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   0.252 0.287 46.3 0.80

 
2025-06-27 - Calls 2025-06-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BAC 1.40 1.48 1.48 1.39 523 5354  Q   45 BAC 0.11 0.12 0.12 0.08 4935 2037  Q  
BAC 1.00 1.03 1.01 0.99 1677 3530  Q   45.5 BAC 0.19 0.20 0.19 0.18 2339 864  Q  
BAC 0.65 0.66 0.65 0.65 8384 9134  Q   46 BAC 0.33 0.34 0.33 0.34 1956 337  Q  
BAC 0.37 0.38 0.38 0.39 4779 3286  Q   46.5 BAC 0.55 0.57 0.56 0.58 285 113  Q  
BAC 0.18 0.19 0.19 0.22 2626 4341  Q   47 BAC 0.86 0.89 0.88 0.90 149 155  Q  
BAC 0.08 0.09 0.08 0.11 1283 7897  Q   47.5 BAC 1.23 1.51 1.72 1.29 1 2  Q  
 
2025-07-03 - Calls 2025-07-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BAC 1.60 1.63 1.60 1.72 336 2006  W   45 BAC 0.25 0.26 0.26 0.30 881 994  W  
BAC 1.21 1.24 1.22 1.37 1245 7572  W   45.5 BAC 0.36 0.38 0.35 0.45 905 625  W  
BAC 0.88 0.90 0.88 1.06 1288 858  W   46 BAC 0.52 0.54 0.49 0.64 560 161  W  
BAC 0.60 0.61 0.60 0.80 333 160  W   46.5 BAC 0.74 0.76 0.75 0.87 27 39  W  
BAC 0.38 0.39 0.39 0.58 382 963  W   47 BAC 1.02 1.05 1.04 1.16 27 14  W  
BAC 0.22 0.23 0.23 0.41 306 139  W   47.5 BAC 1.37 1.40 1.39 1.49 3 4  W  
 
2025-07-11 - Calls 2025-07-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BAC 1.79 1.81 1.80 2.19 177 716  W   45 BAC 0.39 0.41 0.44 0.47 410 497  W  
BAC 1.42 1.44 1.43 1.85 97 0  W   45.5 BAC 0.52 0.54 0.57 0.62 144 0  W  
BAC 1.09 1.11 1.09 1.54 405 1567  W   46 BAC 0.69 0.71 0.70 0.81 226 91  W  
BAC 0.80 0.82 0.83 1.26 173 0  W   46.5 BAC 0.91 0.93 0.94 1.03 15 0  W  
BAC 0.57 0.58 0.59 1.02 166 2186  W   47 BAC 1.17 1.20 1.19 1.28 36 143  W  
BAC 0.38 0.40 0.40 0.82 81 0  W   47.5 BAC 1.49 1.52 1.83 1.57 5 0  W  
 
2025-07-18 - Calls 2025-07-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BAC 2.20 2.22 2.20 2.66 639 16769  S   45 BAC 0.77 0.78 0.76 0.53 702 12195  S  
BAC 1.86 1.89 1.87 2.32 705 0  S   45.5 BAC 0.93 0.95 0.93 0.67 271 0  S  
BAC 1.55 1.58 1.56 2.00 1040 29954  S   46 BAC 1.12 1.14 1.11 0.85 428 2470  S  
BAC 1.28 1.30 1.29 1.71 236 0  S   46.5 BAC 1.34 1.36 1.48 1.05 91 0  S  
BAC 1.03 1.05 1.04 1.45 1532 17645  S   47 BAC 1.59 1.61 1.60 1.27 95 2452  S  
BAC 0.81 0.83 0.79 1.21 435 0  S   47.5 BAC 1.87 1.90 2.15 1.53 18 0  S  
 
2025-07-25 - Calls 2025-07-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BAC 2.34 2.37 2.38 3.21 152 1343  W   45 BAC 0.86 0.89 0.97 0.53 179 284  W  
BAC 1.69 1.72 1.71 2.53 92 533  W   46 BAC 1.22 1.25 1.29 0.81 238 80  W  
BAC 1.16 1.19 1.19 1.94 86 143  W   47 BAC 1.69 1.72 1.90 1.19 2 9  W  
 
2025-08-01 - Calls 2025-08-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BAC 2.47 2.57 2.30 3.85 23 80  W   45 BAC 0.94 1.06 1.08 0.49 25 49  W  
BAC 1.81 1.94 1.80 3.14 49 57  W   46 BAC 1.30 1.40 1.65 0.73 1 7  W  
BAC 1.27 1.39 1.17 2.51 21 134  W   47 BAC 1.76 1.89 2.41 1.06 1 0  W  
 
2025-08-15 - Calls 2025-08-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BAC 2.74 2.76 2.75 5.43 3009 13237  S   45 BAC 1.15 1.17 1.17 0.34 533 12546  S  
BAC 2.10 2.12 2.05 4.68 1279 10993  S   46 BAC 1.51 1.53 1.58 0.51 311 1607  S  
BAC 1.55 1.57 1.58 3.98 279 7382  S   47 BAC 1.96 1.99 1.98 0.72 105 1580  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.