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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BAC280121C00025000 | 10/31 1:57 PM | 25.00 | 28.75 | 27.8 | 28.7 | 0.00 | 0.00% | 7 | 14 | 41.83% | Yes |
| BAC280121C00030000 | 10/31 3:28 PM | 30.00 | 24.89 | 23.45 | 24.4 | 0.00 | 0.00% | 24 | 68 | 38.60% | Yes |
| BAC280121C00035000 | 11/3 10:28 AM | 35.00 | 20.25 | 19.55 | 20.4 | 0.00 | 0.00% | 20 | 793 | 36.15% | Yes |
| BAC280121C00040000 | 11/5 1:48 PM | 40.00 | 16.58 | 16 | 16.75 | -0.42 | -2.47% | 35 | 143 | 34.17% | Yes |
| BAC280121C00045000 | 11/5 10:29 AM | 45.00 | 12.75 | 12.65 | 13.45 | -1.04 | -7.54% | 33 | 257 | 32.36% | Yes |
| BAC280121C00050000 | 11/5 10:39 AM | 50.00 | 10.30 | 9.8 | 10.6 | -0.25 | -2.37% | 161 | 287 | 30.95% | Yes |
| BAC280121C00052500 | 11/5 2:23 PM | 52.50 | 9.09 | 8.8 | 9.3 | -0.16 | -1.73% | 5 | 804 | 30.19% | No |
| BAC280121C00055000 | 11/5 10:08 AM | 55.00 | 8.18 | 7.55 | 8.15 | -0.31 | -3.65% | 104 | 2285 | 29.63% | No |
| BAC280121C00057500 | 10/28 2:54 PM | 57.50 | 6.50 | 6.6 | 7.1 | 0.00 | 0.00% | 51 | 131 | 29.09% | No |
| BAC280121C00060000 | 11/5 10:21 AM | 60.00 | 5.55 | 5.65 | 6.15 | -0.75 | -11.90% | 6 | 660 | 28.57% | No |
| BAC280121C00065000 | 10/27 10:08 AM | 65.00 | 4.15 | 4.15 | 4.55 | 0.00 | 0.00% | 1 | 321 | 27.67% | No |
| BAC280121C00070000 | 11/4 1:46 PM | 70.00 | 3.36 | 2.86 | 3.35 | 0.00 | 0.00% | 2 | 160 | 27.08% | No |
| BAC280121C00075000 | 11/5 3:50 PM | 75.00 | 2.20 | 1.87 | 2.35 | -0.20 | -8.33% | 2 | 389 | 26.21% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BAC280121P00025000 | 11/5 10:02 AM | 25.00 | 1.00 | 0.84 | 0.95 | 0.12 | 13.64% | 1 | 1846 | 38.75% | No |
| BAC280121P00030000 | 10/27 12:11 PM | 30.00 | 1.30 | 1.25 | 1.54 | 0.00 | 0.00% | 101 | 1666 | 35.63% | No |
| BAC280121P00035000 | 11/5 10:42 AM | 35.00 | 2.05 | 1.78 | 2.1 | 0.03 | 1.49% | 100 | 232 | 31.41% | No |
| BAC280121P00040000 | 10/23 9:40 AM | 40.00 | 3.30 | 2.75 | 3.25 | 0.00 | 0.00% | 1 | 1016 | 29.52% | No |
| BAC280121P00045000 | 11/5 3:56 PM | 45.00 | 4.40 | 4.4 | 4.8 | 0.10 | 2.33% | 15 | 167 | 27.87% | No |
| BAC280121P00050000 | 11/5 3:52 PM | 50.00 | 6.22 | 5.85 | 6.5 | 0.07 | 1.14% | 11 | 75 | 25.39% | No |
| BAC280121P00052500 | 11/3 10:13 AM | 52.50 | 7.23 | 6.95 | 7.55 | 0.00 | 0.00% | 2 | 217 | 24.33% | Yes |
| BAC280121P00055000 | 10/29 10:37 AM | 55.00 | 8.51 | 8.1 | 8.8 | 0.00 | 0.00% | 4 | 16 | 23.54% | Yes |
| BAC280121P00057500 | 10/29 10:38 AM | 57.50 | 9.88 | 9.45 | 10.1 | 0.00 | 0.00% | 2 | 99 | 22.53% | Yes |
| BAC280121P00060000 | 10/15 9:40 AM | 60.00 | 11.45 | 10.85 | 11.55 | 0.00 | 0.00% | 1 | 1 | 21.59% | Yes |
| BAC280121P00065000 | 10/16 1:09 PM | 65.00 | 15.86 | 14.15 | 14.9 | 0.00 | 0.00% | 2 | 4 | 19.94% | Yes |
| BAC280121P00070000 | 11/5 3:32 PM | 70.00 | 18.20 | 17.95 | 18.55 | 0.25 | 1.39% | 196 | 286 | 17.27% | Yes |
| BAC280121P00075000 | 11/5 9:55 AM | 75.00 | 23.20 | 22.25 | 23.45 | 0.70 | 3.11% | 1 | 3 | 19.32% | Yes |
