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   0.293 0.267 27.27 0.10
 
2023-09-29 - Calls 2023-09-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BAC 1.28 1.34 1.29 1.27 17 99  Q   26 BAC 0.01 0.02 0.01 0.00 460 5813  Q  
BAC 0.81 0.88 0.78 0.77 87 287  Q   26.5 BAC 0.05 0.06 0.05 0.00 2507 4996  Q  
BAC 0.42 0.46 0.42 0.32 1182 3139  Q   27 BAC 0.14 0.15 0.14 0.05 12424 7323  Q  
BAC 0.16 0.17 0.17 0.06 12682 3551  Q   27.5 BAC 0.36 0.38 0.38 0.29 2656 7143  Q  
BAC 0.04 0.05 0.05 0.00 4980 8619  Q   28 BAC 0.74 0.78 0.75 0.73 772 15712  Q  
BAC 0.01 0.02 0.02 0.00 1395 12686  Q   28.5 BAC 1.19 1.25 1.23 1.23 57 4511  Q  
 
2023-10-06 - Calls 2023-10-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BAC 1.41 1.46 1.48 1.39 18 147  W   26 BAC 0.10 0.11 0.10 0.05 340 12222  W  
BAC 0.98 1.05 0.94 0.97 68 101  W   26.5 BAC 0.19 0.20 0.20 0.13 252 1286  W  
BAC 0.66 0.68 0.62 0.62 277 427  W   27 BAC 0.33 0.34 0.35 0.28 2146 2094  W  
BAC 0.37 0.39 0.38 0.36 1429 2387  W   27.5 BAC 0.54 0.56 0.56 0.52 558 6995  W  
BAC 0.19 0.20 0.20 0.18 2267 3156  W   28 BAC 0.84 0.89 0.87 0.84 253 2989  W  
BAC 0.08 0.10 0.09 0.08 2451 3657  W   28.5 BAC 1.24 1.30 1.27 1.24 54 470  W  
 
2023-10-13 - Calls 2023-10-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BAC 1.55 1.61 1.49 1.61 2 133  W   26 BAC 0.22 0.23 0.21 0.11 582 9065  W  
BAC 1.14 1.20 1.15 1.22 59 41  W   26.5 BAC 0.31 0.35 0.32 0.21 95 3041  W  
BAC 0.81 0.86 0.81 0.88 291 286  W   27 BAC 0.47 0.51 0.51 0.36 849 1683  W  
BAC 0.54 0.58 0.57 0.60 238 516  W   27.5 BAC 0.68 0.74 0.69 0.58 228 134  W  
BAC 0.34 0.36 0.34 0.39 6116 3927  W   28 BAC 0.97 1.02 1.00 0.86 102 4824  W  
BAC 0.20 0.21 0.20 0.23 231 4227  W   28.5 BAC 1.33 1.40 1.43 1.21 13 33  W  
 
2023-10-20 - Calls 2023-10-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BAC 1.77 1.82 1.84 1.91 43 1478  S   26 BAC 0.41 0.42 0.41 0.14 1249 17335  S  
BAC 1.41 1.45 1.34 1.51 15 160  S   26.5 BAC 0.55 0.56 0.54 0.24 66 2029  S  
BAC 1.09 1.12 1.09 1.17 1316 3093  S   27 BAC 0.71 0.74 0.73 0.38 1298 43758  S  
BAC 0.82 0.84 0.79 0.87 727 2204  S   27.5 BAC 0.93 0.95 0.97 0.57 305 9646  S  
BAC 0.60 0.61 0.60 0.62 1662 22195  S   28 BAC 1.20 1.23 1.18 0.82 224 54925  S  
BAC 0.41 0.42 0.42 0.43 1633 2674  S   28.5 BAC 1.52 1.54 1.54 1.12 12 2957  S  
 
2023-10-27 - Calls 2023-10-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BAC 1.85 1.91 1.74 2.27 0 38  W   26 BAC 0.48 0.49 0.47 0.14 765 575  W  
BAC 1.19 1.23 1.19 1.51 572 681  W   27 BAC 0.80 0.82 0.80 0.35 123 725  W  
BAC 0.67 0.70 0.69 0.92 130 368  W   28 BAC 1.25 1.31 1.27 0.72 165 365  W  
 
2023-11-03 - Calls 2023-11-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BAC 1.94 2.01 2.24 2.71 0 3  W   26 BAC 0.52 0.56 0.52 0.13 26 104  W  
BAC 1.26 1.32 1.39 1.93 13 36  W   27 BAC 0.85 0.89 0.91 0.30 129 152  W  
BAC 0.76 0.80 0.78 1.28 22 106  W   28 BAC 1.33 1.37 1.34 0.60 76 230  W  
 
2023-11-17 - Calls 2023-11-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BAC 2.11 2.16 2.08 3.82 18 597  S   26 BAC 0.64 0.65 0.65 0.07 905 16861  S  
BAC 1.47 1.48 1.50 3.01 1519 1524  S   27 BAC 0.97 0.99 0.98 0.17 692 14723  S  
BAC 0.93 0.94 0.94 2.28 3022 7866  S   28 BAC 1.43 1.45 1.45 0.34 475 18231  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.