Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
BAC BANK OF AMERICA CORP   0.222 0.227 38.72 -0.60

 
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 1.04 1.34 1.75 1.22 0 205  W   37.5 BAC 0.03 0.05 0.03 0.00 624 513  W  
BAC 0.75 1.10 0.87 0.73 155 1264  W   38 BAC 0.07 0.09 0.09 0.01 8076 5002  W  
BAC 0.43 0.46 0.43 0.31 2522 537  W   38.5 BAC 0.18 0.21 0.19 0.09 5285 1782  W  
BAC 0.18 0.20 0.19 0.08 7022 5853  W   39 BAC 0.42 0.45 0.44 0.36 2912 6728  W  
BAC 0.05 0.07 0.06 0.01 3945 7032  W   39.5 BAC 0.68 0.82 0.82 0.79 391 2953  W  
BAC 0.02 0.03 0.02 0.00 2970 9390  W   40 BAC 1.08 1.42 1.21 1.28 203 617  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 1.25 1.58 1.45 1.42 16 32  W   37.5 BAC 0.17 0.19 0.16 0.10 119 432  W  
BAC 0.94 1.19 1.08 1.02 54 451  W   38 BAC 0.29 0.32 0.31 0.21 440 1104  W  
BAC 0.61 0.66 0.69 0.69 174 34  W   38.5 BAC 0.48 0.51 0.51 0.37 321 1784  W  
BAC 0.37 0.39 0.41 0.44 768 1219  W   39 BAC 0.75 0.79 0.80 0.62 738 1756  W  
BAC 0.19 0.22 0.22 0.25 1071 2185  W   39.5 BAC 0.98 1.18 1.07 0.93 77 603  W  
BAC 0.10 0.11 0.11 0.13 1013 3447  W   40 BAC 1.33 1.65 1.50 1.31 15 219  W  
 
2024-06-14 - Calls 2024-06-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BAC 1.35 1.63 1.45 1.73 13 6  W   37.5 BAC 0.30 0.34 0.32 0.18 35 8  W  
BAC 0.97 1.26 1.15 1.36 51 230  W   38 BAC 0.46 0.49 0.47 0.29 359 854  W  
BAC 0.74 0.94 0.80 1.02 1201 8  W   38.5 BAC 0.66 0.69 0.65 0.46 13 121  W  
BAC 0.51 0.54 0.54 0.75 167 1669  W   39 BAC 0.91 0.97 0.95 0.68 217 1627  W  
BAC 0.32 0.53 0.34 0.52 224 94  W   39.5 BAC 1.11 1.35 1.22 0.95 17 120  W  
BAC 0.19 0.22 0.22 0.35 319 952  W   40 BAC 1.60 1.72 1.63 1.27 11 94  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 1.37 1.97 1.54 2.14 21 48  S   37.5 BAC 0.37 0.43 0.40 0.20 915 314  S  
BAC 1.17 1.22 1.18 1.76 877 41716  S   38 BAC 0.55 0.57 0.56 0.31 4845 14111  S  
BAC 0.88 0.91 0.92 1.41 163 265  S   38.5 BAC 0.76 0.79 0.80 0.46 2933 2812  S  
BAC 0.64 0.66 0.64 1.11 1848 21642  S   39 BAC 1.01 1.06 1.04 0.64 667 16580  S  
BAC 0.44 0.46 0.45 0.85 1446 1534  S   39.5 BAC 1.31 1.38 1.25 0.87 167 1145  S  
BAC 0.30 0.31 0.32 0.63 2685 39180  S   40 BAC 1.58 1.87 1.70 1.15 268 6721  S  
 
2024-06-28 - Calls 2024-06-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BAC 1.32 1.38 1.35 2.26 161 287  Q   38 BAC 0.67 0.71 0.69 0.28 103 1859  Q  
BAC 0.79 0.98 0.85 1.56 168 565  Q   39 BAC 1.03 1.20 1.07 0.55 1802 3533  Q  
BAC 0.41 0.46 0.45 1.01 235 3066  Q   40 BAC 1.72 1.88 1.78 0.97 40 104  Q  
 
2024-07-05 - Calls 2024-07-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BAC 1.36 1.50 1.55 2.87 6 26  W   38 BAC 0.69 0.79 0.72 0.23 28 225  W  
BAC 0.85 0.96 0.88 2.13 7 54  W   39 BAC 1.17 1.28 1.20 0.44 118 256  W  
BAC 0.48 0.56 0.52 1.50 28 624  W   40 BAC 1.79 1.90 1.36 0.76 0 24  W  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BAC 1.75 1.81 1.83 4.45 292 8857  S   38 BAC 0.99 1.02 0.98 0.11 613 3858  S  
BAC 1.22 1.26 1.26 3.64 516 9656  S   39 BAC 1.45 1.48 1.43 0.21 946 5015  S  
BAC 0.80 0.84 0.86 2.90 27830 22817  S   40 BAC 2.03 2.10 1.99 0.38 138 1341  S  


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


Data Provided by HistoricalOptionData.com
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.