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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BAC270617C00020000 | 10/24 10:32 AM | 20.00 | 32.65 | 32.3 | 33.05 | 0.00 | 0.00% | 10 | 218 | 50.78% | Yes |
| BAC270617C00025000 | 10/31 11:33 AM | 25.00 | 28.57 | 27.7 | 28.45 | 0.00 | 0.00% | 25 | 220 | 45.95% | Yes |
| BAC270617C00028000 | 11/5 10:08 AM | 28.00 | 25.00 | 25.05 | 25.75 | 0.25 | 1.01% | 125 | 164 | 43.26% | Yes |
| BAC270617C00030000 | 11/5 1:46 PM | 30.00 | 23.89 | 23.25 | 24 | -0.73 | -2.97% | 1 | 132 | 41.75% | Yes |
| BAC270617C00033000 | 10/31 3:23 PM | 33.00 | 21.60 | 20.7 | 21.4 | 0.00 | 0.00% | 1 | 1223 | 39.33% | Yes |
| BAC270617C00035000 | 10/31 10:48 AM | 35.00 | 20.00 | 19.05 | 19.75 | 0.00 | 0.00% | 1 | 3369 | 38.09% | Yes |
| BAC270617C00038000 | 11/5 3:16 PM | 38.00 | 17.34 | 16.65 | 17.35 | 0.04 | 0.23% | 1 | 6240 | 36.26% | Yes |
| BAC270617C00040000 | 10/24 9:58 AM | 40.00 | 15.54 | 15.15 | 15.85 | 0.00 | 0.00% | 10 | 922 | 35.31% | Yes |
| BAC270617C00043000 | 10/31 12:27 PM | 43.00 | 13.85 | 13.15 | 13.7 | 0.00 | 0.00% | 17 | 9700 | 33.90% | Yes |
| BAC270617C00045000 | 11/4 1:25 PM | 45.00 | 12.89 | 11.7 | 12.35 | 0.00 | 0.00% | 20 | 1715 | 33.03% | Yes |
| BAC270617C00047000 | 11/4 1:19 PM | 47.00 | 11.66 | 10.4 | 11.1 | 0.00 | 0.00% | 56 | 583 | 32.32% | Yes |
| BAC270617C00050000 | 11/5 10:21 AM | 50.00 | 8.68 | 8.85 | 9.35 | -1.02 | -10.52% | 2 | 3091 | 31.26% | Yes |
| BAC270617C00052500 | 11/5 2:46 PM | 52.50 | 7.85 | 7.5 | 8 | -0.29 | -3.56% | 2 | 1447 | 30.35% | No |
| BAC270617C00055000 | 11/4 1:00 PM | 55.00 | 7.30 | 6.4 | 6.8 | 0.00 | 0.00% | 5 | 1348 | 29.59% | No |
| BAC270617C00057500 | 11/5 1:52 PM | 57.50 | 5.60 | 5.35 | 5.75 | -0.55 | -8.94% | 1 | 171 | 28.97% | No |
| BAC270617C00060000 | 11/5 10:39 AM | 60.00 | 4.40 | 4.45 | 4.85 | -0.60 | -12.00% | 5 | 1196 | 28.50% | No |
| BAC270617C00062500 | 11/5 3:33 PM | 62.50 | 3.87 | 3.65 | 4 | -0.43 | -10.00% | 134 | 481 | 27.83% | No |
| BAC270617C00065000 | 11/3 9:30 AM | 65.00 | 3.18 | 2.93 | 3.35 | 0.00 | 0.00% | 1 | 934 | 27.55% | No |
| BAC270617C00070000 | 11/5 1:31 PM | 70.00 | 2.06 | 1.86 | 2.26 | -0.16 | -7.21% | 3 | 1339 | 26.80% | No |
| BAC270617C00075000 | 11/5 10:14 AM | 75.00 | 1.28 | 1.14 | 1.45 | 0.18 | 16.36% | 7 | 55 | 25.95% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BAC270617P00020000 | 10/23 1:12 PM | 20.00 | 0.41 | 0.3 | 0.65 | 0.00 | 0.00% | 25 | 2180 | 51.81% | No |
| BAC270617P00025000 | 11/4 11:28 AM | 25.00 | 0.65 | 0.51 | 0.86 | 0.00 | 0.00% | 1 | 19222 | 44.17% | No |
| BAC270617P00028000 | 11/5 12:29 PM | 28.00 | 0.85 | 0.78 | 0.95 | -0.06 | -6.59% | 3 | 2816 | 39.50% | No |
| BAC270617P00030000 | 10/17 2:37 PM | 30.00 | 1.14 | 0.82 | 1.18 | 0.00 | 0.00% | 26 | 19265 | 38.31% | No |
| BAC270617P00033000 | 10/30 9:46 AM | 33.00 | 1.25 | 1.2 | 1.47 | 0.00 | 0.00% | 1 | 1078 | 35.60% | No |
| BAC270617P00035000 | 10/31 9:30 AM | 35.00 | 1.50 | 1.33 | 1.71 | 0.00 | 0.00% | 2 | 6605 | 34.00% | No |
| BAC270617P00038000 | 10/29 9:30 AM | 38.00 | 2.00 | 1.73 | 2.12 | 0.00 | 0.00% | 20 | 11101 | 31.62% | No |
| BAC270617P00040000 | 11/3 3:13 PM | 40.00 | 2.25 | 2.15 | 2.59 | 0.00 | 0.00% | 11 | 12126 | 30.95% | No |
| BAC270617P00043000 | 10/31 10:47 AM | 43.00 | 2.95 | 2.9 | 3.25 | 0.00 | 0.00% | 36 | 1640 | 29.14% | No |
| BAC270617P00045000 | 11/5 10:38 AM | 45.00 | 3.70 | 3.3 | 3.8 | 0.25 | 7.25% | 1 | 2024 | 28.14% | No |
| BAC270617P00047000 | 11/4 12:08 PM | 47.00 | 4.03 | 4.05 | 4.45 | 0.00 | 0.00% | 50 | 2073 | 27.29% | No |
| BAC270617P00050000 | 11/5 11:37 AM | 50.00 | 5.60 | 5 | 5.55 | 0.45 | 8.74% | 303 | 3245 | 25.97% | No |
| BAC270617P00052500 | 11/5 3:21 PM | 52.50 | 6.28 | 6.15 | 6.55 | 0.02 | 0.32% | 100 | 384 | 24.65% | Yes |
| BAC270617P00055000 | 10/29 10:36 AM | 55.00 | 7.64 | 7.3 | 7.8 | 0.00 | 0.00% | 2 | 36 | 23.79% | Yes |
| BAC270617P00057500 | 10/27 10:28 AM | 57.50 | 8.75 | 8.65 | 9.2 | 0.00 | 0.00% | 2 | 18 | 22.94% | Yes |
| BAC270617P00060000 | 10/29 10:58 AM | 60.00 | 10.42 | 10.15 | 10.7 | 0.00 | 0.00% | 1 | 30 | 21.92% | Yes |
| BAC270617P00065000 | 8/25 3:17 PM | 65.00 | 16.09 | 13.75 | 14 | 0.00 | 0.00% | 4 | 4 | 19.10% | Yes |
| BAC270617P00070000 | 10/9 3:20 PM | 70.00 | 20.23 | 17.8 | 18.5 | 0.00 | 0.00% | 78 | 16 | 19.89% | Yes |
| BAC270617P00075000 | 10/9 3:46 PM | 75.00 | 25.20 | 22.2 | 22.95 | 0.00 | 0.00% | 1 | 1 | 18.53% | Yes |
