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   0.177 0.226 39.7 0.53

 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BAC 0.97 1.40 1.21 0.00 105 2014  W   38.5 BAC 0.00 0.01 0.01 0.00 177 3976  W  
BAC 0.67 0.76 0.69 0.00 4162 6697  W   39 BAC 0.00 0.01 0.01 0.00 7231 6036  W  
BAC 0.13 0.44 0.20 0.00 6713 8174  W   39.5 BAC 0.00 0.01 0.01 0.00 12793 5244  W  
BAC 0.00 0.01 0.01 0.00 5960 7890  W   40 BAC 0.09 0.34 0.30 0.00 107 1549  W  
BAC 0.00 0.01 0.01 0.00 160 13091  W   40.5 BAC 0.68 0.83 0.85 0.00 6 6  W  
BAC 0.00 0.01 0.01 0.00 7 2143  W   41 BAC 1.20 1.54 1.44 0.00 2 1  W  
 
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 1.25 1.44 1.29 1.33 162 467  W   38.5 BAC 0.04 0.07 0.05 0.08 812 1428  W  
BAC 0.84 0.97 0.86 0.93 2342 4231  W   39 BAC 0.10 0.12 0.12 0.17 3728 3693  W  
BAC 0.47 0.51 0.49 0.60 3252 3081  W   39.5 BAC 0.25 0.26 0.27 0.34 2153 991  W  
BAC 0.24 0.25 0.25 0.35 9671 7812  W   40 BAC 0.49 0.52 0.55 0.59 290 400  W  
BAC 0.09 0.10 0.10 0.18 2871 8592  W   40.5 BAC 0.66 1.00 0.86 0.93 9 167  W  
BAC 0.03 0.04 0.03 0.09 761 3562  W   41 BAC 1.10 1.49 1.30 1.33 67 5  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 0.93 1.45 1.40 1.63 17 18  W   38.5 BAC 0.18 0.20 0.20 0.17 596 826  W  
BAC 0.98 1.06 0.95 1.26 406 1094  W   39 BAC 0.20 0.34 0.34 0.29 346 927  W  
BAC 0.65 0.74 0.67 0.93 299 272  W   39.5 BAC 0.34 0.61 0.55 0.47 110 512  W  
BAC 0.40 0.43 0.41 0.66 519 2315  W   40 BAC 0.58 0.83 0.81 0.69 292 249  W  
BAC 0.21 0.25 0.23 0.45 151 219  W   40.5 BAC 1.11 1.31 1.15 0.98 16 9  W  
BAC 0.10 0.13 0.12 0.29 138 682  W   41 BAC 1.46 2.14 0.00 1.32 0 0  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 1.08 1.17 1.07 1.65 86 1526  W   39 BAC 0.46 0.49 0.47 0.33 85 1511  W  
BAC 0.53 0.55 0.52 1.01 430 602  W   40 BAC 0.93 0.98 0.98 0.68 10 89  W  
BAC 0.06 0.23 0.22 0.56 207 6161  W   41 BAC 1.06 2.52 1.71 1.21 14 15  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 1.53 1.72 1.53 2.52 119 174  S   38.5 BAC 0.39 0.41 0.42 0.21 100 2747  S  
BAC 1.20 1.30 1.21 2.13 398 21605  S   39 BAC 0.56 0.58 0.58 0.31 270 6186  S  
BAC 0.90 1.10 0.91 1.77 1345 1072  S   39.5 BAC 0.77 0.79 0.78 0.44 439 759  S  
BAC 0.65 0.66 0.65 1.45 2965 38180  S   40 BAC 1.03 1.06 1.06 0.60 381 6232  S  
BAC 0.45 0.47 0.46 1.16 290 274  S   40.5 BAC 1.34 1.37 1.36 0.80 53 8  S  
BAC 0.12 0.32 0.31 0.92 60 24764  S   41 BAC 1.57 1.88 2.22 1.04 0 4531  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 1.07 1.45 1.34 2.72 61 511  Q   39 BAC 0.48 0.70 0.67 0.25 51 2226  Q  
BAC 0.80 0.84 0.82 1.99 109 2957  Q   40 BAC 1.01 1.19 1.18 0.48 135 51  Q  
BAC 0.44 0.47 0.45 1.39 93 506  Q   41 BAC 1.74 2.03 1.84 0.83 7 0  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 1.40 1.49 1.39 3.43 52 0  W   39 BAC 0.73 0.79 0.77 0.19 34 25  W  
BAC 0.89 0.95 0.87 2.66 95 2  W   40 BAC 1.16 1.46 1.27 0.36 21 0  W  
BAC 0.48 0.59 0.50 1.99 10 2  W   41 BAC 1.80 1.93 0.00 0.62 0 0  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 1.79 1.82 1.81 5.22 282 9238  S   39 BAC 1.00 1.02 1.05 0.08 189 4224  S  
BAC 1.26 1.27 1.26 4.41 573 22547  S   40 BAC 1.47 1.49 1.50 0.15 180 1049  S  
BAC 0.84 0.85 0.84 3.65 357 24062  S   41 BAC 2.05 2.10 2.09 0.27 39 720  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.