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   0.214 0.237 37.83 -0.08
 
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 0.80 0.87 0.84 0.00 1936 5635  W   37 BAC 0.00 0.01 0.01 0.00 692 14796  W  
BAC 0.00 0.01 0.01 0.00 10397 7863  W   38 BAC 0.13 0.32 0.17 0.00 21270 5363  W  
BAC 0.00 0.01 0.01 0.00 230 4143  W   39 BAC 1.12 1.62 1.04 0.00 42 56  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 1.29 1.61 1.56 1.44 31 893  W   36.5 BAC 0.07 0.08 0.07 0.06 1806 3359  W  
BAC 0.83 1.15 1.00 1.02 529 4212  W   37 BAC 0.15 0.16 0.16 0.14 3052 2231  W  
BAC 0.59 0.66 0.67 0.67 486 4529  W   37.5 BAC 0.29 0.31 0.29 0.29 4386 2132  W  
BAC 0.37 0.39 0.39 0.40 3203 5494  W   38 BAC 0.51 0.52 0.52 0.52 4359 1715  W  
BAC 0.18 0.20 0.21 0.22 3094 4437  W   38.5 BAC 0.80 0.99 0.82 0.83 463 168  W  
BAC 0.08 0.10 0.08 0.11 14106 11646  W   39 BAC 1.05 1.37 1.05 1.22 10 196  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 1.54 1.62 1.66 1.73 20 182  W   36.5 BAC 0.17 0.18 0.18 0.15 1088 254  W  
BAC 1.16 1.22 1.26 1.34 60 4216  W   37 BAC 0.20 0.30 0.26 0.26 131 957  W  
BAC 0.83 0.86 0.88 1.00 412 421  W   37.5 BAC 0.44 0.63 0.44 0.42 64 634  W  
BAC 0.55 0.58 0.59 0.72 221 1380  W   38 BAC 0.65 0.70 0.61 0.63 217 1129  W  
BAC 0.34 0.38 0.37 0.49 196 556  W   38.5 BAC 0.95 0.98 0.96 0.90 121 293  W  
BAC 0.20 0.21 0.21 0.32 493 1064  W   39 BAC 1.22 1.50 1.31 1.23 138 65  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 1.58 1.83 1.83 2.10 25 99  S   36.5 BAC 0.27 0.29 0.28 0.19 153 1017  S  
BAC 1.32 1.50 1.35 1.72 294 45988  S   37 BAC 0.39 0.41 0.39 0.30 353 9805  S  
BAC 1.00 1.02 1.03 1.37 390 2545  S   37.5 BAC 0.57 0.58 0.57 0.44 151 1443  S  
BAC 0.72 0.74 0.73 1.07 5733 17594  S   38 BAC 0.79 0.81 0.79 0.63 5687 5442  S  
BAC 0.49 0.51 0.49 0.81 972 2165  S   38.5 BAC 1.06 1.08 1.06 0.87 91 639  S  
BAC 0.32 0.33 0.32 0.59 488 32425  S   39 BAC 1.37 1.52 1.39 1.15 3112 3847  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 1.40 1.51 1.48 2.18 136 690  W   37 BAC 0.47 0.51 0.49 0.29 181 999  W  
BAC 0.86 0.88 0.90 1.49 140 755  W   38 BAC 0.88 0.91 0.89 0.57 120 213  W  
BAC 0.44 0.46 0.49 0.95 111 733  W   39 BAC 1.45 1.62 1.36 1.00 3 153  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 1.46 1.73 1.59 2.74 124 355  W   37 BAC 0.56 0.59 0.56 0.24 34 484  W  
BAC 0.96 0.99 0.97 2.01 278 681  W   38 BAC 0.95 0.99 0.91 0.47 37 614  W  
BAC 0.53 0.56 0.55 1.40 138 2298  W   39 BAC 1.50 1.67 1.46 0.81 19 155  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BAC 1.50 2.08 0.00 3.42 0 0  W   37 BAC 0.70 0.73 0.69 0.19 1 0  W  
BAC 0.48 1.09 1.14 2.66 3 1  W   38 BAC 1.11 1.18 1.10 0.35 2 4  W  
BAC 0.41 0.66 0.67 1.98 7 1  W   39 BAC 1.69 1.96 0.00 0.62 0 0  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 1.79 1.82 1.80 5.13 1272 40250  S   37 BAC 0.87 0.89 0.88 0.08 964 12301  S  
BAC 1.21 1.24 1.23 4.32 1894 18566  S   38 BAC 1.30 1.33 1.30 0.16 66 10624  S  
BAC 0.76 0.79 0.81 3.56 1130 17253  S   39 BAC 1.86 1.89 1.73 0.28 24 751  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.