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   0.229 0.316 35.45 0.11

 
2023-01-27 - Calls 2023-01-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BAC 1.40 1.51 1.47 0.00 2574 9085  W   34 BAC 0.00 0.01 0.01 0.00 123 9242  W  
BAC 0.90 1.00 0.98 0.00 2633 9368  W   34.5 BAC 0.00 0.01 0.01 0.00 95 5082  W  
BAC 0.40 0.51 0.46 0.00 8553 13150  W   35 BAC 0.00 0.01 0.01 0.00 4853 3367  W  
BAC 0.00 0.01 0.01 0.00 15278 9327  W   35.5 BAC 0.03 0.06 0.04 0.00 4950 1365  W  
BAC 0.00 0.01 0.01 0.00 7490 10016  W   36 BAC 0.52 0.62 0.52 0.00 1253 294  W  
BAC 0.00 0.01 0.01 0.00 329 3689  W   36.5 BAC 1.00 1.14 0.84 0.00 46 43  W  
 
2023-02-03 - Calls 2023-02-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BAC 1.50 1.60 1.56 1.59 403 1631  W   34 BAC 0.07 0.08 0.07 0.10 1122 3941  W  
BAC 1.07 1.14 1.11 1.19 1430 3801  W   34.5 BAC 0.13 0.16 0.14 0.20 2247 2072  W  
BAC 0.70 0.75 0.74 0.85 4937 7228  W   35 BAC 0.24 0.26 0.26 0.36 2557 5910  W  
BAC 0.40 0.44 0.44 0.57 5473 3306  W   35.5 BAC 0.44 0.48 0.45 0.58 18102 698  W  
BAC 0.21 0.23 0.21 0.36 6296 6299  W   36 BAC 0.74 0.78 0.75 0.87 955 9525  W  
BAC 0.09 0.11 0.11 0.21 4157 1198  W   36.5 BAC 1.08 1.18 0.97 1.22 322 60  W  
 
2023-02-10 - Calls 2023-02-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BAC 1.63 1.72 1.67 1.89 455 1643  W   34 BAC 0.16 0.18 0.18 0.25 946 993  W  
BAC 1.23 1.32 1.43 1.52 792 1056  W   34.5 BAC 0.25 0.29 0.25 0.38 873 206  W  
BAC 0.87 0.96 0.93 1.20 1220 6097  W   35 BAC 0.39 0.43 0.40 0.55 1558 739  W  
BAC 0.57 0.63 0.63 0.92 1903 807  W   35.5 BAC 0.57 0.64 0.55 0.77 1514 250  W  
BAC 0.35 0.40 0.38 0.68 1974 1933  W   36 BAC 0.87 0.92 0.87 1.04 299 492  W  
BAC 0.20 0.24 0.22 0.50 1075 396  W   36.5 BAC 1.20 1.27 1.10 1.35 82 21  W  
 
2023-02-17 - Calls 2023-02-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BAC 1.80 1.85 1.82 2.23 850 8729  S   34 BAC 0.28 0.30 0.29 0.34 769 7189  S  
BAC 1.42 1.46 1.46 1.87 519 2048  S   34.5 BAC 0.39 0.41 0.39 0.48 122 1181  S  
BAC 1.08 1.11 1.11 1.55 1612 30124  S   35 BAC 0.54 0.57 0.55 0.64 1249 7743  S  
BAC 0.78 0.81 0.82 1.26 1046 1802  S   35.5 BAC 0.75 0.77 0.73 0.85 531 437  S  
BAC 0.55 0.57 0.55 1.01 2436 22802  S   36 BAC 1.01 1.04 1.00 1.09 736 5488  S  
BAC 0.35 0.38 0.39 0.79 306 847  S   36.5 BAC 1.33 1.36 1.29 1.37 314 475  S  
 
2023-02-24 - Calls 2023-02-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BAC 1.87 1.95 2.09 2.63 58 545  W   34 BAC 0.34 0.38 0.30 0.38 181 1151  W  
BAC 1.16 1.23 1.32 1.93 147 1035  W   35 BAC 0.62 0.67 0.58 0.66 135 2774  W  
BAC 0.64 0.67 0.72 1.36 304 5135  W   36 BAC 1.07 1.11 0.97 1.07 525 330  W  
 
2023-03-03 - Calls 2023-03-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BAC 1.93 2.04 2.23 3.08 216 159  W   34 BAC 0.47 0.51 0.48 0.38 83 842  W  
BAC 1.22 1.32 1.39 2.38 112 1402  W   35 BAC 0.77 0.83 0.73 0.64 58 1462  W  
BAC 0.68 0.76 0.78 1.77 507 678  W   36 BAC 1.24 1.31 1.10 1.00 510 68  W  
 
2023-03-10 - Calls 2023-03-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BAC 2.02 2.11 2.17 3.61 3 3  W   34 BAC 0.55 0.59 0.49 0.35 12 5  W  
BAC 1.32 1.40 1.35 2.89 137 3  W   35 BAC 0.86 0.91 0.85 0.58 46 7  W  
BAC 0.75 0.83 0.81 2.25 763 31  W   36 BAC 1.29 1.38 1.33 0.89 9 25  W  
 
2023-03-17 - Calls 2023-03-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BAC 2.10 2.17 2.16 4.21 436 11517  S   34 BAC 0.65 0.68 0.66 0.31 687 28969  S  
BAC 1.42 1.48 1.47 3.47 2500 24096  S   35 BAC 0.98 1.00 0.99 0.50 3858 38018  S  
BAC 0.90 0.92 0.92 2.80 1372 26467  S   36 BAC 1.43 1.48 1.40 0.76 779 5451  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.