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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BAC270115C00020000 | 11/5 10:37 AM | 20.00 | 32.15 | 32.25 | 33 | -1.07 | -3.22% | 1 | 153 | 57.86% | Yes |
| BAC270115C00023000 | 9/25 9:30 AM | 23.00 | 28.95 | 29.55 | 30.3 | 0.00 | 0.00% | 1 | 13 | 56.01% | Yes |
| BAC270115C00025000 | 11/5 10:21 AM | 25.00 | 27.50 | 27.65 | 28.3 | -0.81 | -2.86% | 2 | 169 | 51.12% | Yes |
| BAC270115C00028000 | 9/22 10:02 AM | 28.00 | 25.09 | 0 | 0 | 0.00 | 0.00% | 1 | 77 | 0.00% | Yes |
| BAC270115C00030000 | 11/3 2:06 PM | 30.00 | 24.30 | 23.1 | 23.7 | 0.00 | 0.00% | 20 | 595 | 45.29% | Yes |
| BAC270115C00033000 | 10/29 9:40 AM | 33.00 | 20.90 | 20.45 | 21 | 0.00 | 0.00% | 4 | 853 | 42.09% | Yes |
| BAC270115C00035000 | 11/4 1:03 PM | 35.00 | 19.92 | 18.8 | 19.25 | 0.00 | 0.00% | 3 | 4213 | 40.23% | Yes |
| BAC270115C00037000 | 10/24 9:46 AM | 37.00 | 17.15 | 17.1 | 17.6 | 0.00 | 0.00% | 1 | 2093 | 38.94% | Yes |
| BAC270115C00040000 | 11/5 10:48 AM | 40.00 | 14.45 | 14.55 | 15.15 | -1.45 | -9.12% | 19 | 8639 | 36.65% | Yes |
| BAC270115C00042000 | 11/5 11:11 AM | 42.00 | 12.95 | 13.1 | 13.6 | -0.53 | -3.93% | 3 | 4687 | 35.32% | Yes |
| BAC270115C00045000 | 11/4 11:06 AM | 45.00 | 12.34 | 10.9 | 11.45 | 0.00 | 0.00% | 9 | 8595 | 33.72% | Yes |
| BAC270115C00047000 | 11/5 3:08 PM | 47.00 | 10.05 | 9.55 | 10.05 | -0.95 | -8.64% | 76 | 24107 | 32.42% | Yes |
| BAC270115C00050000 | 11/5 3:45 PM | 50.00 | 8.05 | 7.9 | 8.25 | -0.75 | -8.52% | 26 | 13661 | 31.29% | Yes |
| BAC270115C00052500 | 11/5 3:41 PM | 52.50 | 6.68 | 6.35 | 6.9 | -0.70 | -9.49% | 97 | 9613 | 30.40% | No |
| BAC270115C00055000 | 11/5 3:17 PM | 55.00 | 5.60 | 5.15 | 5.7 | -0.60 | -9.68% | 336 | 18074 | 29.58% | No |
| BAC270115C00057500 | 11/4 11:26 AM | 57.50 | 5.02 | 4.3 | 4.65 | 0.00 | 0.00% | 7 | 1555 | 28.84% | No |
| BAC270115C00060000 | 11/5 9:38 AM | 60.00 | 3.50 | 3.4 | 3.75 | -0.58 | -14.22% | 10 | 7208 | 28.19% | No |
| BAC270115C00065000 | 11/5 3:33 PM | 65.00 | 2.24 | 2.06 | 2.35 | -0.35 | -13.51% | 188 | 2879 | 27.06% | No |
| BAC270115C00070000 | 11/5 10:51 AM | 70.00 | 1.17 | 1.18 | 1.44 | -0.30 | -20.41% | 2 | 2654 | 26.36% | No |
| BAC270115C00075000 | 11/5 1:50 PM | 75.00 | 0.82 | 0.71 | 0.97 | -0.08 | -8.89% | 103 | 989 | 26.71% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BAC270115P00020000 | 11/5 9:43 AM | 20.00 | 0.45 | 0.33 | 0.47 | 0.08 | 21.62% | 1 | 11462 | 54.10% | No |
| BAC270115P00023000 | 11/4 12:13 PM | 23.00 | 0.45 | 0.37 | 0.47 | 0.00 | 0.00% | 1 | 2845 | 48.68% | No |
| BAC270115P00025000 | 10/28 10:59 AM | 25.00 | 0.51 | 0.45 | 0.67 | 0.05 | 10.87% | 1 | 1529 | 48.14% | No |
| BAC270115P00028000 | 11/5 11:31 AM | 28.00 | 0.65 | 0.49 | 0.71 | 0.06 | 10.17% | 2 | 861 | 42.48% | No |
| BAC270115P00030000 | 11/3 1:59 PM | 30.00 | 0.72 | 0.61 | 0.91 | 0.00 | 0.00% | 10 | 7829 | 41.26% | No |
| BAC270115P00033000 | 11/3 10:56 AM | 33.00 | 0.97 | 0.9 | 1.14 | 0.00 | 0.00% | 21 | 4080 | 38.09% | No |
| BAC270115P00035000 | 11/5 2:56 PM | 35.00 | 1.13 | 1.07 | 1.32 | -0.09 | -7.38% | 18 | 14685 | 36.06% | No |
| BAC270115P00037000 | 11/5 9:30 AM | 37.00 | 1.33 | 1.28 | 1.55 | -0.06 | -4.32% | 1 | 4039 | 34.30% | No |
| BAC270115P00040000 | 11/5 3:29 PM | 40.00 | 1.81 | 1.75 | 1.9 | 0.06 | 3.43% | 2 | 14469 | 31.35% | No |
| BAC270115P00042000 | 11/5 2:16 PM | 42.00 | 2.15 | 1.99 | 2.37 | -0.01 | -0.46% | 76 | 9784 | 30.65% | No |
| BAC270115P00045000 | 11/5 3:26 PM | 45.00 | 2.87 | 2.71 | 3.05 | 0.07 | 2.50% | 190 | 23650 | 28.71% | No |
| BAC270115P00047000 | 11/5 3:21 PM | 47.00 | 3.37 | 3.3 | 3.6 | -0.08 | -2.32% | 195 | 24047 | 27.50% | No |
| BAC270115P00050000 | 11/5 12:06 PM | 50.00 | 4.79 | 4.35 | 4.75 | 0.49 | 11.40% | 1010 | 22806 | 26.50% | No |
| BAC270115P00052500 | 11/5 1:19 PM | 52.50 | 5.50 | 5.35 | 5.8 | 0.24 | 4.56% | 15 | 2554 | 25.34% | Yes |
| BAC270115P00055000 | 11/5 11:31 AM | 55.00 | 7.20 | 6.6 | 7 | 0.70 | 10.77% | 500 | 881 | 24.14% | Yes |
| BAC270115P00057500 | 10/31 11:31 AM | 57.50 | 8.03 | 7.95 | 8.4 | 0.00 | 0.00% | 2 | 4 | 23.08% | Yes |
| BAC270115P00060000 | 11/5 9:45 AM | 60.00 | 10.14 | 9.55 | 10 | 0.25 | 2.53% | 2 | 11 | 22.17% | Yes |
| BAC270115P00065000 | 9/10 12:49 PM | 65.00 | 15.07 | 15.8 | 17.25 | 0.00 | 0.00% | 2 | 7 | 38.38% | Yes |
| BAC270115P00070000 | 10/9 10:16 AM | 70.00 | 20.30 | 17.45 | 18.15 | 0.00 | 0.00% | 20 | 22 | 20.29% | Yes |
| BAC270115P00075000 | 10/23 3:09 PM | 75.00 | 23.34 | 22.25 | 22.8 | 0.00 | 0.00% | 0 | 0 | 19.53% | Yes |
