Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
BAC BANK OF AMERICA CORP   0.263 0.294 29.23 -0.25
 
2023-06-09 - Calls 2023-06-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BAC 1.20 1.27 1.27 0.00 1281 5502  W   28 BAC 0.00 0.01 0.01 0.00 3134 6568  W  
BAC 0.72 0.79 0.80 0.00 3023 6848  W   28.5 BAC 0.01 0.02 0.01 0.00 3934 8856  W  
BAC 0.29 0.32 0.30 0.00 11613 11973  W   29 BAC 0.06 0.07 0.06 0.00 12111 10410  W  
BAC 0.07 0.08 0.07 0.00 31281 15095  W   29.5 BAC 0.32 0.35 0.32 0.00 1641 2936  W  
BAC 0.01 0.02 0.01 0.00 3901 15997  W   30 BAC 0.75 0.85 0.74 0.00 201 711  W  
BAC 0.00 0.01 0.01 0.00 380 3382  W   30.5 BAC 1.21 1.36 1.39 0.00 11 18  W  
 
2023-06-16 - Calls 2023-06-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BAC 1.28 1.39 1.40 1.36 478 23491  S   28 BAC 0.09 0.10 0.09 0.08 2530 42691  S  
BAC 0.93 0.97 0.97 0.96 824 4892  S   28.5 BAC 0.17 0.18 0.18 0.18 1214 5567  S  
BAC 0.58 0.61 0.62 0.63 6977 23898  S   29 BAC 0.32 0.33 0.32 0.34 4544 23178  S  
BAC 0.32 0.34 0.34 0.38 6078 11667  S   29.5 BAC 0.55 0.58 0.54 0.59 1257 3592  S  
BAC 0.16 0.18 0.18 0.21 7346 57645  S   30 BAC 0.89 0.93 0.87 0.92 1025 45644  S  
BAC 0.09 0.10 0.10 0.10 556 5349  S   30.5 BAC 1.30 1.36 1.34 1.31 48 406  S  
 
2023-06-23 - Calls 2023-06-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BAC 1.42 1.54 1.51 1.61 319 1177  W   28 BAC 0.17 0.20 0.18 0.17 649 1984  W  
BAC 1.06 1.13 1.06 1.24 1266 99  W   28.5 BAC 0.27 0.30 0.28 0.29 515 337  W  
BAC 0.70 0.76 0.76 0.91 950 4280  W   29 BAC 0.42 0.46 0.43 0.47 1240 1133  W  
BAC 0.46 0.50 0.48 0.65 1085 1150  W   29.5 BAC 0.66 0.71 0.65 0.70 113 166  W  
BAC 0.28 0.30 0.29 0.44 1320 5541  W   30 BAC 0.96 1.03 0.98 0.99 187 4935  W  
BAC 0.16 0.17 0.17 0.29 1401 1276  W   30.5 BAC 1.34 1.41 1.31 1.33 50 39  W  
 
2023-06-30 - Calls 2023-06-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BAC 1.58 1.63 1.63 1.92 76 639  Q   28 BAC 0.27 0.29 0.27 0.22 184 1590  Q  
BAC 0.87 0.91 0.91 1.22 6411 3722  Q   29 BAC 0.55 0.58 0.55 0.51 303 1267  Q  
BAC 0.39 0.41 0.41 0.70 4539 9183  Q   30 BAC 1.05 1.11 1.03 0.97 47 169  Q  
 
2023-07-07 - Calls 2023-07-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BAC 1.66 1.74 1.60 2.29 2 108  W   28 BAC 0.31 0.34 0.31 0.23 72 164  W  
BAC 0.92 1.02 1.00 1.57 91 858  W   29 BAC 0.61 0.65 0.60 0.49 37 176  W  
BAC 0.46 0.49 0.49 1.01 210 806  W   30 BAC 1.07 1.18 1.12 0.89 53 409  W  
 
2023-07-14 - Calls 2023-07-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BAC 1.75 1.86 1.70 2.73 11 75  W   28 BAC 0.37 0.44 0.40 0.22 166 152  W  
BAC 1.06 1.15 1.12 1.99 39 332  W   29 BAC 0.67 0.72 0.70 0.44 66 242  W  
BAC 0.56 0.61 0.59 1.38 70 712  W   30 BAC 1.15 1.23 1.18 0.78 5 119  W  
 
2023-07-21 - Calls 2023-07-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BAC 1.94 1.99 2.01 3.24 1149 11723  S   28 BAC 0.54 0.56 0.53 0.19 472 26106  S  
BAC 1.28 1.30 1.31 2.48 4142 22907  S   29 BAC 0.87 0.89 0.87 0.37 2536 12260  S  
BAC 0.77 0.78 0.77 1.83 9725 28131  S   30 BAC 1.35 1.38 1.34 0.65 557 22285  S  
 
2023-07-28 - Calls 2023-07-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BAC 1.98 2.14 2.00 3.83 1 0  W   28 BAC 0.59 0.68 0.65 0.15 22 0  W  
BAC 1.32 1.45 1.40 3.06 128 0  W   29 BAC 0.90 1.01 0.92 0.29 4 0  W  
BAC 0.77 0.90 0.88 2.36 5 0  W   30 BAC 1.34 1.47 0.00 0.51 0 0  W  
 
2023-08-18 - Calls 2023-08-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BAC 2.28 2.32 2.33 6.05 87 8213  S   28 BAC 0.76 0.79 0.76 0.05 625 16768  S  
BAC 1.61 1.65 1.65 5.27 258 12931  S   29 BAC 1.10 1.12 1.10 0.10 716 11602  S  
BAC 1.07 1.09 1.08 4.52 1363 23626  S   30 BAC 1.55 1.59 1.54 0.18 372 6482  S  


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


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.