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   0.240 0.235 45.86 -0.22

 
2024-11-15 - Calls 2024-11-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BAC 1.42 1.51 1.63 1.38 41 2221  S   44.5 BAC 0.07 0.09 0.08 0.01 359 4533  S  
BAC 1.03 1.07 1.04 0.92 3451 22272  S   45 BAC 0.14 0.15 0.14 0.05 4178 7199  S  
BAC 0.68 0.72 0.69 0.53 5598 5251  S   45.5 BAC 0.28 0.30 0.29 0.17 3367 4597  S  
BAC 0.40 0.43 0.42 0.26 2898 17735  S   46 BAC 0.50 0.54 0.52 0.39 5599 1697  S  
BAC 0.23 0.24 0.24 0.10 10773 3378  S   46.5 BAC 0.64 0.88 0.85 0.73 675 525  S  
BAC 0.12 0.14 0.15 0.03 12281 22282  S   47 BAC 1.18 1.29 1.15 1.16 32 68  S  
 
2024-11-22 - Calls 2024-11-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BAC 1.64 1.71 1.77 1.66 102 681  W   44.5 BAC 0.23 0.26 0.24 0.17 58 190  W  
BAC 1.28 1.52 1.32 1.28 84 3543  W   45 BAC 0.35 0.38 0.35 0.29 381 941  W  
BAC 0.98 1.00 1.01 0.95 366 811  W   45.5 BAC 0.53 0.55 0.53 0.45 317 217  W  
BAC 0.71 0.73 0.74 0.67 633 1564  W   46 BAC 0.76 0.78 0.76 0.68 1649 469  W  
BAC 0.49 0.51 0.54 0.46 3870 5455  W   46.5 BAC 1.04 1.08 1.05 0.96 79 196  W  
BAC 0.34 0.35 0.36 0.30 1232 1479  W   47 BAC 1.39 1.43 1.34 1.30 67 136  W  
 
2024-11-29 - Calls 2024-11-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BAC 1.78 1.85 2.23 2.04 2 8  W   44.5 BAC 0.32 0.36 0.30 0.27 30 29  W  
BAC 1.43 1.48 1.51 1.67 88 5287  W   45 BAC 0.46 0.50 0.48 0.39 107 1123  W  
BAC 1.12 1.16 1.21 1.34 32 26  W   45.5 BAC 0.64 0.68 0.65 0.56 34 4  W  
BAC 0.85 0.89 0.93 1.05 136 653  W   46 BAC 0.88 0.91 0.88 0.76 127 431  W  
BAC 0.64 0.67 0.75 0.80 77 43  W   46.5 BAC 1.16 1.19 1.14 1.01 29 27  W  
BAC 0.47 0.67 0.50 0.60 49 677  W   47 BAC 1.49 1.58 1.44 1.30 82 53  W  
 
2024-12-06 - Calls 2024-12-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BAC 1.58 1.63 1.64 2.13 27 882  W   45 BAC 0.69 0.73 0.68 0.42 77 1444  W  
BAC 1.01 1.06 1.14 1.48 150 885  W   46 BAC 1.14 1.18 1.12 0.74 437 436  W  
BAC 0.61 0.64 0.63 0.96 1136 2172  W   47 BAC 1.76 1.83 1.72 1.21 144 209  W  
 
2024-12-13 - Calls 2024-12-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BAC 1.68 1.75 1.79 2.69 26 222  W   45 BAC 0.82 0.96 0.82 0.39 11 94  W  
BAC 1.11 1.18 1.21 2.00 129 1251  W   46 BAC 1.28 1.35 1.26 0.66 3 18  W  
BAC 0.72 0.78 0.78 1.42 158 328  W   47 BAC 1.88 1.95 1.75 1.05 55 2  W  
 
2024-12-20 - Calls 2024-12-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BAC 1.83 1.86 1.86 3.36 2064 41160  S   45 BAC 0.95 0.98 0.96 0.32 1018 2602  S  
BAC 1.28 1.31 1.33 2.63 1605 15993  S   46 BAC 1.42 1.44 1.42 0.55 1280 4737  S  
BAC 0.87 0.89 0.86 2.00 13096 12982  S   47 BAC 2.00 2.03 2.03 0.86 568 352  S  
 
2024-12-27 - Calls 2024-12-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BAC 1.71 1.98 2.00 4.16 1 272  W   45 BAC 0.93 1.14 1.02 0.25 49 26  W  
BAC 1.27 1.43 1.41 3.40 16 27  W   46 BAC 1.46 2.00 1.45 0.42 5 17  W  
BAC 0.93 1.00 1.03 2.70 31 194  W   47 BAC 2.04 2.41 1.88 0.66 0 1  W  
 
2025-01-17 - Calls 2025-01-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BAC 2.44 2.47 2.47 7.32 294 31763  S   45 BAC 1.41 1.45 1.41 0.07 349 2777  S  
BAC 1.91 1.93 1.98 6.51 330 8714  S   46 BAC 1.87 1.91 1.88 0.12 1237 2879  S  
BAC 1.46 1.48 1.48 5.73 1234 24568  S   47 BAC 2.42 2.45 2.41 0.20 5391 1083  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.