Explore strikes, OI, IV and strategy data for BAC.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BAC261218C00018000 | 10/24 11:31 AM | 18.00 | 34.87 | 34.15 | 34.85 | 0.00 | 0.00% | 5 | 560 | 61.43% | Yes |
| BAC261218C00020000 | 10/16 10:49 AM | 20.00 | 32.48 | 32.25 | 32.95 | 0.00 | 0.00% | 5 | 660 | 58.59% | Yes |
| BAC261218C00023000 | 10/8 10:06 AM | 23.00 | 27.40 | 29.55 | 30.1 | 0.00 | 0.00% | 5 | 843 | 54.15% | Yes |
| BAC261218C00025000 | 10/27 1:03 PM | 25.00 | 28.23 | 27.65 | 28.25 | 0.00 | 0.00% | 5 | 877 | 52.00% | Yes |
| BAC261218C00028000 | 10/2 2:59 PM | 28.00 | 23.29 | 24.9 | 25.45 | 0.00 | 0.00% | 1 | 453 | 48.10% | Yes |
| BAC261218C00030000 | 10/15 9:30 AM | 30.00 | 23.10 | 23.05 | 23.6 | 0.00 | 0.00% | 5 | 344 | 45.63% | Yes |
| BAC261218C00032000 | 11/3 9:30 AM | 32.00 | 22.48 | 21.15 | 21.8 | 0.00 | 0.00% | 2 | 867 | 43.60% | Yes |
| BAC261218C00035000 | 10/30 11:44 AM | 35.00 | 19.78 | 18.6 | 19.15 | 0.00 | 0.00% | 12 | 3455 | 40.72% | Yes |
| BAC261218C00037000 | 10/30 11:43 AM | 37.00 | 17.98 | 16.95 | 17.45 | 0.00 | 0.00% | 4 | 7860 | 39.09% | Yes |
| BAC261218C00040000 | 11/5 11:39 AM | 40.00 | 14.52 | 14.5 | 15 | -1.50 | -9.36% | 1 | 4138 | 36.89% | Yes |
| BAC261218C00042000 | 11/4 9:55 AM | 42.00 | 13.84 | 12.95 | 13.4 | 0.00 | 0.00% | 1 | 2545 | 35.28% | Yes |
| BAC261218C00045000 | 11/5 11:54 AM | 45.00 | 10.95 | 10.75 | 11.25 | -1.15 | -9.50% | 30 | 2454 | 33.78% | Yes |
| BAC261218C00050000 | 11/5 2:54 PM | 50.00 | 7.95 | 7.5 | 8 | -0.65 | -7.56% | 143 | 4761 | 31.17% | Yes |
| BAC261218C00052500 | 11/5 1:15 PM | 52.50 | 6.70 | 6.1 | 6.65 | -0.45 | -6.29% | 32 | 3089 | 30.27% | No |
| BAC261218C00055000 | 11/5 9:33 AM | 55.00 | 5.47 | 5.05 | 5.45 | -0.32 | -5.53% | 1 | 3369 | 29.44% | No |
| BAC261218C00057500 | 11/5 3:09 PM | 57.50 | 4.31 | 4.05 | 4.4 | -0.39 | -8.30% | 4 | 151 | 28.68% | No |
| BAC261218C00060000 | 11/5 3:32 PM | 60.00 | 3.35 | 3.05 | 3.5 | -0.45 | -11.84% | 397 | 1562 | 27.97% | No |
| BAC261218C00062500 | 11/4 11:04 AM | 62.50 | 3.00 | 2.47 | 2.76 | 0.00 | 0.00% | 2 | 5 | 27.40% | No |
| BAC261218C00065000 | 11/5 12:47 PM | 65.00 | 2.09 | 1.85 | 2.1 | -0.18 | -7.93% | 163 | 2119 | 26.62% | No |
| BAC261218C00070000 | 11/5 11:42 AM | 70.00 | 1.13 | 1.05 | 1.34 | -0.17 | -13.08% | 59 | 683 | 26.59% | No |
| BAC261218C00075000 | 11/4 11:42 AM | 75.00 | 0.93 | 0.52 | 0.8 | 0.00 | 0.00% | 1 | 606 | 26.18% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BAC261218P00018000 | 11/5 10:30 AM | 18.00 | 0.28 | 0.22 | 0.31 | 0.03 | 12.00% | 28 | 1374 | 56.74% | No |
| BAC261218P00020000 | 11/5 10:53 AM | 20.00 | 0.34 | 0.3 | 0.44 | 0.02 | 6.25% | 1 | 3781 | 55.03% | No |
| BAC261218P00023000 | 11/5 10:53 AM | 23.00 | 0.44 | 0.35 | 0.45 | 0.04 | 10.00% | 1 | 3159 | 49.81% | No |
| BAC261218P00025000 | 11/3 11:03 AM | 25.00 | 0.47 | 0.42 | 0.6 | 0.00 | 0.00% | 2 | 5317 | 48.49% | No |
| BAC261218P00028000 | 11/3 11:04 AM | 28.00 | 0.59 | 0.52 | 0.73 | 0.00 | 0.00% | 2 | 4290 | 44.21% | No |
| BAC261218P00030000 | 11/3 11:05 AM | 30.00 | 0.68 | 0.57 | 0.83 | 0.00 | 0.00% | 33 | 4708 | 41.58% | No |
| BAC261218P00032000 | 11/4 11:35 AM | 32.00 | 0.80 | 0.65 | 0.87 | 0.00 | 0.00% | 5 | 5690 | 38.18% | No |
| BAC261218P00035000 | 10/30 12:18 PM | 35.00 | 1.07 | 0.92 | 1.22 | 0.00 | 0.00% | 2 | 8077 | 36.30% | No |
| BAC261218P00037000 | 11/3 2:43 PM | 37.00 | 1.28 | 1.08 | 1.46 | 0.00 | 0.00% | 3 | 14233 | 34.69% | No |
| BAC261218P00040000 | 11/4 1:46 PM | 40.00 | 1.62 | 1.49 | 1.77 | 0.00 | 0.00% | 30 | 5502 | 31.47% | No |
| BAC261218P00042000 | 10/31 12:01 PM | 42.00 | 2.10 | 1.96 | 2.21 | 0.00 | 0.00% | 2 | 3699 | 30.66% | No |
| BAC261218P00045000 | 11/3 3:51 PM | 45.00 | 2.57 | 2.63 | 2.89 | 0.00 | 0.00% | 35 | 2942 | 28.78% | No |
| BAC261218P00050000 | 11/4 1:46 PM | 50.00 | 4.12 | 4.15 | 4.5 | 0.00 | 0.00% | 14 | 1565 | 26.21% | No |
| BAC261218P00052500 | 11/5 11:12 AM | 52.50 | 5.62 | 5.2 | 5.55 | 0.60 | 11.95% | 1 | 328 | 25.05% | Yes |
| BAC261218P00055000 | 11/4 1:46 PM | 55.00 | 6.27 | 6.4 | 6.95 | 0.00 | 0.00% | 98 | 774 | 24.73% | Yes |
| BAC261218P00057500 | 11/4 3:54 PM | 57.50 | 7.55 | 7.8 | 8.2 | 0.00 | 0.00% | 2 | 17 | 22.94% | Yes |
| BAC261218P00060000 | 10/30 11:48 AM | 60.00 | 9.33 | 9.4 | 9.8 | 0.00 | 0.00% | 2 | 3 | 21.91% | Yes |
| BAC261218P00065000 | 11/5 9:30 AM | 65.00 | 12.95 | 13.05 | 13.55 | -0.21 | -1.60% | 15 | 22 | 20.07% | Yes |
| BAC261218P00070000 | 10/22 12:30 PM | 70.00 | 19.44 | 17.45 | 18.05 | 0.00 | 0.00% | 1 | 2 | 20.02% | Yes |
