Research Data.xlsx

	A	B	C	D	E	F	G	H	K
1	CallsforJune 24, 2022
2	Contract Name	Last Trade Date	Date of Expiration	Time to Expiration	Time to expiration as a % of yr (252 trading days)	Strike	Last Price	Stock Price
3	BAC220624C00036000	5/17/22 15:15	6/24/22 16:00	38.03125	15.09%	36	1.53	36.11
4	BAC220624C00037000	5/17/22 15:59	6/24/22 16:00	38.00069444	15.08%	37	0.99	36.01
5	BAC220624C00042000	5/17/22 9:30	6/24/22 16:00	38.27083333	15.19%	42	0.07	35.65
6	BAC220624C00035000	5/18/22 15:59	6/24/22 16:00	37.00069444	14.68%	35	1.52	34.88
7	BAC220624C00039000	5/18/22 15:50	6/24/22 16:00	37.00694444	14.69%	39	0.28	34.775
8	BAC220624C00035000	5/19/22 14:30	6/24/22 16:00	36.0625	14.31%	35	1.3	34.51
9	BAC220624C00037000	5/19/22 15:50	6/24/22 16:00	36.00694444	14.29%	37	0.55	34.4
10	BAC220624C00038000	5/19/22 15:40	6/24/22 16:00	36.01388889	14.29%	38	0.34	34.37
11	BAC220624C00042000	5/19/22 9:35	6/24/22 16:00	36.26736111	14.39%	42	0.07	34.62
12	BAC220624C00030000	5/20/22 14:40	6/24/22 16:00	35.05555556	13.91%	30	3.65	33.22
13	BAC220624C00033000	5/20/22 15:50	6/24/22 16:00	35.00694444	13.89%	33	1.95	33.83
14	BAC220624C00042000	5/20/22 12:20	6/24/22 16:00	35.15277778	13.95%	42	0.03	33.6
15	BAC220624C00032000	5/23/22 11:45	6/24/22 16:00	32.17708333	12.77%	32	4.38	36.08
16	BAC220624C00033000	5/23/22 11:15	6/24/22 16:00	32.19791667	12.78%	33	3.55	36.1
17	BAC220624C00036000	5/23/22 15:59	6/24/22 16:00	32.00069444	12.70%	36	1.33	35.88
18	BAC220624C00043000	5/23/22 13:00	6/24/22 16:00	32.125	12.75%	43	0.06	35.91
19	BAC220624C00035000	5/24/22 15:15	6/24/22 16:00	31.03125	12.31%	35	1.73	35.47
20	BAC220624C00036000	5/24/22 15:55	6/24/22 16:00	31.00347222	12.30%	36	1.23	35.6
21	BAC220624C00038000	5/24/22 15:58	6/24/22 16:00	31.00138889	12.30%	38	0.55	35.61
22	BAC220624C00041000	5/24/22 13:40	6/24/22 16:00	31.09722222	12.34%	41	0.1	35.35
23	BAC220624C00045000	5/24/22 9:45	6/24/22 16:00	31.26041667	12.40%	45	0.04	35.95
24	BAC220624C00035000	5/25/22 15:58	6/24/22 16:00	30.00138889	11.91%	35	1.88	35.87
25	BAC220624C00037000	5/25/22 15:09	6/24/22 16:00	30.03541667	11.92%	37	1.03	36.22
26	BAC220624C00038000	5/25/22 15:50	6/24/22 16:00	30.00694444	11.91%	38	0.56	35.88
27	BAC220624C00041000	5/25/22 15:30	6/24/22 16:00	30.02083333	11.91%	41	0.14	36.13
28	BAC220624C00032000	5/26/22 10:07	6/24/22 16:00	29.24513889	11.61%	32	4.75	36.58
29	BAC220624C00034000	5/26/22 14:04	6/24/22 16:00	29.08055556	11.54%	34	3.07	36.69
30	BAC220624C00036000	5/26/22 15:58	6/24/22 16:00	29.00138889	11.51%	36	1.68	36.68
31	BAC220624C00034000	5/27/22 11:54	6/24/22 16:00	28.17083333	11.18%	34	3.06	36.74
32	BAC220624C00035000	5/27/22 13:28	6/24/22 16:00	28.10555556	11.15%	35	2.18	36.64
33	BAC220624C00039000	5/27/22 15:58	6/24/22 16:00	28.00138889	11.11%	39	0.39	36.99
34	BAC220624C00034000	5/31/22 13:45	6/24/22 16:00	24.09375	9.56%	34	3.55	37.35
35	BAC220624C00036000	5/31/22 15:31	6/24/22 16:00	24.02013889	9.53%	36	2	37.4
36	BAC220624C00037000	5/31/22 14:51	6/24/22 16:00	24.04791667	9.54%	37	1.24	37.26
37	BAC220624C00042000	5/31/22 14:22	6/24/22 16:00	24.06805556	9.55%	42	0.05	37.42
38	BAC220624C00043000	5/31/22 15:35	6/24/22 16:00	24.01736111	9.53%	43	0.04	37.38
39	BAC220624C00044000	5/31/22 13:31	6/24/22 16:00	24.10347222	9.56%	44	0.02	37.23
40	BAC220624C00036000	6/1/22 15:42	6/24/22 16:00	23.0125	9.13%	36	1.65	36.94	*
41	BAC220624C00043000	6/1/22 9:33	6/24/22 16:00	23.26875	9.23%	43	0.04	37.12
42	BAC220624C00035000	6/2/22 10:05	6/24/22 16:00	22.24652778	8.83%	35	1.94	36.19
43	BAC220624C00036000	6/2/22 15:31	6/24/22 16:00	22.02013889	8.74%	36	1.46	36.55
44	BAC220624C00039000	6/2/22 15:59	6/24/22 16:00	22.00069444	8.73%	39	0.26	36.68
45	BAC220624C00040000	6/2/22 14:39	6/24/22 16:00	22.05625	8.75%	40	0.11	36.59
46	BAC220624C00042000	6/2/22 15:04	6/24/22 16:00	22.03888889	8.75%	42	0.04	36.53
47	BAC220624C00034000	6/3/22 15:55	6/24/22 16:00	21.00347222	8.33%	34	2.68	36.22
48	BAC220624C00038000	6/3/22 15:49	6/24/22 16:00	21.00763889	8.34%	38	0.37	36.2
49	BAC220624C00039000	6/3/22 15:59	6/24/22 16:00	21.00069444	8.33%	39	0.19	36.18
50	BAC220624C00040000	6/6/22 15:56	6/24/22 16:00	18.00277778	7.14%	40	0.07	36.21
51	BAC220624C00041000	6/6/22 11:40	6/24/22 16:00	18.18055556	7.21%	41	0.04	36.58
52	BAC220624C00043000	6/6/22 9:40	6/24/22 16:00	18.26388889	7.25%	43	0.02	36.65
53	BAC220624C00033000	6/7/22 15:58	6/24/22 16:00	17.00138889	6.75%	33	3.55	36.36
54	BAC220624C00038000	6/7/22 15:34	6/24/22 16:00	17.01805556	6.75%	38	0.3	36.29
55	BAC220624C00039000	6/7/22 15:39	6/24/22 16:00	17.01458333	6.75%	39	0.14	36.38
56	BAC220624C00040000	6/7/22 15:30	6/24/22 16:00	17.02083333	6.75%	40	0.06	36.24
57	BAC220624C00042000	6/7/22 14:04	6/24/22 16:00	17.08055556	6.78%	42	0.02	36.13
58	BAC220624C00043000	6/7/22 15:35	6/24/22 16:00	17.01736111	6.75%	43	0.02	36.31
59	BAC220624C00036000	6/8/22 15:59	6/24/22 16:00	16.00069444	6.35%	36	0.91	35.89
60	BAC220624C00040000	6/8/22 15:42	6/24/22 16:00	16.0125	6.35%	40	0.03	35.9
61	BAC220624C00041000	6/8/22 15:20	6/24/22 16:00	16.02777778	6.36%	41	0.03	35.81
62	BAC220624C00042000	6/8/22 11:36	6/24/22 16:00	16.18333333	6.42%	42	0.02	35.99
63	BAC220624C00032500	6/9/22 14:09	6/24/22 16:00	15.07708333	5.98%	32.5	2.77	34.96
64	BAC220624C00035000	6/9/22 15:59	6/24/22 16:00	15.00069444	5.95%	35	0.76	34.5
65	BAC220624C00037500	6/9/22 15:08	6/24/22 16:00	15.03611111	5.97%	37.5	0.13	34.75
66	BAC220624C00039500	6/9/22 12:30	6/24/22 16:00	15.14583333	6.01%	39.5	0.04	35.01
67	BAC220624C00042000	6/9/22 11:32	6/24/22 16:00	15.18611111	6.03%	42	0.02	34.99
68	BAC220624C00022000	6/10/22 10:31	6/24/22 16:00	14.22847222	5.65%	22	11.35	33.36
69	BAC220624C00030000	6/10/22 13:07	6/24/22 16:00	14.12013889	5.60%	30	3.28	33.08
70	BAC220624C00033000	6/10/22 15:45	6/24/22 16:00	14.01041667	5.56%	33	1.16	33.23
71	BAC220624C00037500	6/10/22 15:01	6/24/22 16:00	14.04097222	5.57%	37.5	0.05	33.46
72	BAC220624C00028000	6/13/22 11:26	6/24/22 16:00	11.19027778	4.44%	28	4.2	32.24
73	BAC220624C00035000	6/13/22 15:59	6/24/22 16:00	11.00069444	4.37%	35	0.15	32.03
74	BAC220624C00035500	6/13/22 15:55	6/24/22 16:00	11.00347222	4.37%	35.5	0.1	31.94
75	BAC220624C00038500	6/13/22 15:30	6/24/22 16:00	11.02083333	4.37%	38.5	0.01	31.93
76	BAC220624C00032500	6/14/22 15:59	6/24/22 16:00	10.00069444	3.97%	32.5	0.52	31.48
77	BAC220624C00033500	6/14/22 15:50	6/24/22 16:00	10.00694444	3.97%	33.5	0.25	31.44
78	BAC220624C00035000	6/14/22 15:55	6/24/22 16:00	10.00347222	3.97%	35	0.08	31.46
79	BAC220624C00038500	6/14/22 12:35	6/24/22 16:00	10.14236111	4.02%	38.5	0.03	31.76
80	BAC220624C00030500	6/15/22 15:00	6/24/22 16:00	9.041666667	3.59%	30.5	1.85	32.05
81	BAC220624C00031500	6/15/22 15:55	6/24/22 16:00	9.003472222	3.57%	31.5	1.19	32.1
82	BAC220624C00032500	6/15/22 15:59	6/24/22 16:00	9.000694444	3.57%	32.5	0.61	32.05
83	BAC220624C00035500	6/15/22 15:45	6/24/22 16:00	9.010416667	3.58%	35.5	0.05	32.09
84	BAC220624C00021000	6/16/22 12:04	6/24/22 16:00	8.163888889	3.24%	21	10.45	31.45
85	BAC220624C00030000	6/16/22 15:59	6/24/22 16:00	8.000694444	3.17%	30	2.09	31.87
86	BAC220624C00036000	6/16/22 15:40	6/24/22 16:00	8.013888889	3.18%	36	0.02	31.81
87	BAC220624C00034000	6/17/22 15:59	6/24/22 16:00	7.000694444	2.78%	34	0.08	31.92
88	BAC220624C00036000	6/17/22 15:55	6/24/22 16:00	7.003472222	2.78%	36	0.02	32.08
89	BAC220624C00037000	6/17/22 14:55	6/24/22 16:00	7.045138889	2.80%	37	0.02	32.34
90	BAC220624C00039000	6/17/22 14:35	6/24/22 16:00	7.059027778	2.80%	39	0.01	32.27
91
92
93	CallsforJune 24, 2022
94	Contract Name	Last Trade Date	Date of Expiration	Time to Expiration	Time to expiration as a % of yr (252 trading days)	Strike	Last Price	Stock Price
95	JPM220624C00115000	5/17/22 12:30	6/24/22 16:00	38.14583333	15.14%	115	9	121.37
96	JPM220624C00124000	5/17/22 9:50	6/24/22 16:00	38.25694444	15.18%	124	4.05	122.33
97	JPM220624C00129000	5/17/22 15:54	6/24/22 16:00	38.00416667	15.08%	129	2.04	122.26
98	JPM220624C00120000	5/18/22 14:25	6/24/22 16:00	37.06597222	14.71%	120	5.5	120.44
99	JPM220624C00122000	5/18/22 11:40	6/24/22 16:00	37.18055556	14.75%	122	4.4	120.71
100	JPM220624C00125000	5/18/22 13:25	6/24/22 16:00	37.10763889	14.73%	125	3.05	120.43