WhaleQuant.io

BAC Options Chain Overview

Explore strikes, OI, IV and strategy data for BAC.

Call Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
BAC271217C00025000 10/31 1:57 PM 25.00 28.73 27.7 28.65 0.00 0.00% 7 27 42.26% Yes
BAC271217C00028000 11/5 10:08 AM 28.00 25.18 25.1 26.05 -0.65 -2.52% 125 7 40.37% Yes
BAC271217C00030000 11/3 10:37 AM 30.00 24.10 23.5 24.35 0.00 0.00% 5 237 39.11% Yes
BAC271217C00033000 10/20 2:13 PM 33.00 21.19 21.05 21.85 0.00 0.00% 10 58 37.21% Yes
BAC271217C00035000 10/30 2:39 PM 35.00 20.54 19.5 20.3 0.00 0.00% 1 120 36.40% Yes
BAC271217C00038000 10/14 10:10 AM 38.00 14.45 17.25 18.05 0.00 0.00% 5 202 35.13% Yes
BAC271217C00040000 11/5 1:46 PM 40.00 16.58 15.8 16.6 -0.22 -1.31% 1 206 34.25% Yes
BAC271217C00043000 11/4 9:38 AM 43.00 14.65 13.8 14.55 0.00 0.00% 1 72 33.09% Yes
BAC271217C00045000 10/28 12:58 PM 45.00 12.55 12.55 13.3 0.00 0.00% 1 240 32.51% Yes
BAC271217C00047000 10/30 11:01 AM 47.00 12.40 11.3 12.1 0.00 0.00% 1 494 31.90% Yes
BAC271217C00050000 11/5 1:55 PM 50.00 10.26 9.7 10.4 -0.22 -2.10% 7 951 30.95% Yes
BAC271217C00052500 11/5 3:26 PM 52.50 8.90 8.5 9.1 -0.30 -3.26% 1 1190 30.19% No
BAC271217C00055000 11/4 1:47 PM 55.00 8.27 7.2 7.95 0.00 0.00% 24 649 29.63% No
BAC271217C00057500 11/5 10:47 AM 57.50 6.40 6.15 6.85 -0.50 -7.25% 2 66 28.92% No
BAC271217C00060000 11/5 10:02 AM 60.00 5.25 5.25 5.9 -0.75 -12.50% 5 669 28.39% No
BAC271217C00065000 11/4 1:38 PM 65.00 4.45 3.65 4.35 0.00 0.00% 1 878 27.60% No
BAC271217C00070000 11/5 1:55 PM 70.00 2.93 2.65 3.15 -0.28 -8.72% 6 611 26.92% No
BAC271217C00075000 10/27 9:37 AM 75.00 1.90 1.8 2.25 0.00 0.00% 2 16 26.37% No

Put Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
BAC271217P00025000 11/5 9:59 AM 25.00 0.91 0.8 1.09 0.10 12.35% 1 281 41.16% No
BAC271217P00028000 10/27 12:09 PM 28.00 1.06 0.94 1.3 0.00 0.00% 1 33 37.84% No
BAC271217P00030000 11/5 10:18 AM 30.00 1.35 1.13 1.52 0.08 6.30% 10 883 36.27% No
BAC271217P00033000 11/5 1:01 PM 33.00 1.65 1.43 1.78 0.02 1.23% 4 2153 33.25% No
BAC271217P00035000 10/30 11:43 AM 35.00 1.90 1.78 2.17 0.00 0.00% 1 568 32.53% No
BAC271217P00038000 10/28 9:48 AM 38.00 2.37 2.32 2.66 0.00 0.00% 3 394 30.48% No
BAC271217P00040000 11/5 10:23 AM 40.00 3.00 2.65 3.15 -0.05 -1.64% 28 513 29.71% No
BAC271217P00043000 11/5 3:29 PM 43.00 3.71 3.55 3.8 0.01 0.27% 1 362 27.77% No
BAC271217P00045000 11/5 12:11 PM 45.00 4.30 4.05 4.65 0.05 1.18% 3 325 27.91% No
BAC271217P00047000 10/27 1:44 PM 47.00 4.81 4.7 5.2 0.00 0.00% 1 319 26.61% No
BAC271217P00050000 10/28 10:44 AM 50.00 5.85 5.8 6.35 0.00 0.00% 2 109 25.44% No
BAC271217P00052500 11/5 10:15 AM 52.50 7.45 6.8 7.4 0.35 4.93% 2 85 24.37% Yes
BAC271217P00055000 10/7 12:02 PM 55.00 9.20 8 8.6 0.00 0.00% 15 57 23.41% Yes
BAC271217P00057500 10/20 3:54 PM 57.50 9.80 9.3 9.95 0.00 0.00% 1 20 22.54% Yes
BAC271217P00060000 9/15 2:28 PM 60.00 11.91 11.1 11.45 0.00 0.00% 3 26 21.74% Yes
BAC271217P00065000 10/9 3:18 PM 65.00 16.20 14.05 14.75 0.00 0.00% 79 119 19.80% Yes
BAC271217P00070000 9/15 1:17 PM 70.00 19.63 18.05 18.85 0.00 0.00% 3 15 19.20% Yes
BAC271217P00075000 10/1 1:04 PM 75.00 24.40 22.25 23.25 0.00 0.00% 0 1 18.48% Yes