Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

BANK OF AMERICA CORP (BAC) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
BAC BANK OF AMERICA CORP   0.223 0.239 38.32 -0.05
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BAC 1.31 1.56 1.38 1.32 141 5945  W   37 BAC 0.01 0.02 0.01 0.00 3418 13890  W  
BAC 0.87 0.94 0.91 0.83 1755 5368  W   37.5 BAC 0.04 0.05 0.04 0.01 5611 7964  W  
BAC 0.46 0.49 0.48 0.39 2618 7284  W   38 BAC 0.12 0.13 0.13 0.07 7421 3296  W  
BAC 0.19 0.20 0.20 0.12 6460 5035  W   38.5 BAC 0.34 0.36 0.34 0.29 2128 987  W  
BAC 0.06 0.07 0.06 0.02 3048 3866  W   39 BAC 0.68 0.73 0.73 0.70 143 119  W  
BAC 0.02 0.03 0.02 0.00 1718 5734  W   39.5 BAC 0.99 1.27 1.18 1.18 36 41  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BAC 1.33 1.55 1.54 1.51 190 3537  W   37 BAC 0.12 0.13 0.13 0.10 810 2109  W  
BAC 0.92 1.14 1.13 1.11 589 3870  W   37.5 BAC 0.21 0.23 0.22 0.20 1111 1535  W  
BAC 0.74 0.77 0.79 0.77 1283 3655  W   38 BAC 0.36 0.38 0.37 0.35 727 1007  W  
BAC 0.47 0.49 0.51 0.50 3014 1601  W   38.5 BAC 0.59 0.61 0.60 0.58 334 146  W  
BAC 0.28 0.29 0.29 0.30 10545 1507  W   39 BAC 0.89 0.91 0.86 0.88 68 185  W  
BAC 0.15 0.16 0.16 0.17 413 8127  W   39.5 BAC 1.06 1.30 1.22 1.25 3 16  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BAC 1.63 1.79 1.63 1.83 60 4201  W   37 BAC 0.21 0.23 0.22 0.18 273 865  W  
BAC 1.25 1.41 1.31 1.45 79 231  W   37.5 BAC 0.08 0.34 0.30 0.29 302 618  W  
BAC 0.91 1.01 0.97 1.11 293 1145  W   38 BAC 0.49 0.67 0.50 0.45 1050 972  W  
BAC 0.64 0.67 0.65 0.82 111 427  W   38.5 BAC 0.66 0.74 0.73 0.66 21 299  W  
BAC 0.43 0.45 0.45 0.59 1539 671  W   39 BAC 1.01 1.05 0.98 0.92 86 194  W  
BAC 0.27 0.29 0.28 0.41 81 442  W   39.5 BAC 1.28 1.39 1.49 1.23 6 143  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BAC 1.75 1.92 1.82 2.24 581 46511  S   37 BAC 0.31 0.32 0.31 0.21 926 8720  S  
BAC 1.40 1.43 1.44 1.85 210 2526  S   37.5 BAC 0.44 0.45 0.44 0.32 789 451  S  
BAC 1.07 1.09 1.09 1.51 1186 17407  S   38 BAC 0.61 0.63 0.62 0.46 257 3845  S  
BAC 0.79 0.81 0.87 1.20 964 1359  S   38.5 BAC 0.83 0.85 0.79 0.64 418 305  S  
BAC 0.57 0.58 0.59 0.93 1397 31645  S   39 BAC 1.10 1.13 1.11 0.86 4139 811  S  
BAC 0.39 0.41 0.43 0.71 117 1075  S   39.5 BAC 1.42 1.47 1.47 1.13 0 601  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BAC 1.88 2.02 2.00 2.74 69 639  W   37 BAC 0.39 0.41 0.38 0.20 844 247  W  
BAC 1.21 1.32 1.30 1.99 36 687  W   38 BAC 0.70 0.73 0.71 0.41 36 147  W  
BAC 0.70 0.73 0.71 1.36 102 724  W   39 BAC 1.19 1.23 1.18 0.75 146 23  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BAC 1.97 2.15 2.05 3.36 22 280  W   37 BAC 0.09 0.48 0.46 0.17 135 194  W  
BAC 1.31 1.38 1.35 2.57 17 643  W   38 BAC 0.77 0.81 0.76 0.33 80 529  W  
BAC 0.80 0.83 0.84 1.89 63 1927  W   39 BAC 1.16 1.30 1.24 0.60 21 15  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BAC 2.18 2.23 2.25 5.88 744 40658  S   37 BAC 0.74 0.76 0.71 0.05 1716 11034  S  
BAC 1.55 1.58 1.59 5.06 125 16247  S   38 BAC 1.11 1.13 1.10 0.11 565 8376  S  
BAC 1.04 1.06 1.11 4.27 897 17097  S   39 BAC 1.61 1.62 1.59 0.20 409 502  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.