Expensive Calls — BAC
Data as of
DATA IS DELAYED — showing Oct 7, 2026. Subscribe to get the latest end-of-day data.
| Stock | Stock Price | Contract | Premium | Time Value | % of Stock | ROI (If Called) | IVol | Volume |
|---|---|---|---|---|---|---|---|---|
| BAC | 53.52 | 10-16 52.50 | 1.75 | 0.73 | 1.36% | 1.41% | 0.37 | 17 |
| BAC | 53.52 | 10-16 53.00 | 1.45 | 0.93 | 1.74% | 1.79% | 0.36 | 420 |
| BAC | 53.52 | 10-16 54.00 | 0.96 | 0.96 | 1.79% | 2.74% | 0.36 | 2,522 |
| BAC | 53.52 | 10-16 55.00 | 0.59 | 0.59 | 1.10% | 3.91% | 0.35 | 10,342 |
| BAC | 53.52 | 10-23 53.00 | 1.66 | 1.14 | 2.13% | 2.20% | 0.32 | 42 |
| BAC | 53.52 | 10-30 53.00 | 1.84 | 1.32 | 2.47% | 2.55% | 0.32 | 61 |
| BAC | 53.52 | 10-23 54.00 | 1.15 | 1.15 | 2.15% | 3.11% | 0.31 | 1,263 |
| BAC | 53.52 | 10-23 55.00 | 0.72 | 0.72 | 1.35% | 4.17% | 0.30 | 190 |
| BAC | 53.52 | 10-09 53.00 | 0.75 | 0.23 | 0.43% | 0.44% | 0.30 | 1,906 |
| BAC | 53.52 | 11-20 52.50 | 2.65 | 1.63 | 3.05% | 3.20% | 0.30 | 215 |
| BAC | 53.52 | 11-06 53.00 | 2.01 | 1.49 | 2.78% | 2.89% | 0.30 | 78 |
| BAC | 53.52 | 10-30 54.00 | 1.35 | 1.35 | 2.52% | 3.51% | 0.30 | 107 |
| BAC | 53.52 | 11-06 54.00 | 1.49 | 1.49 | 2.78% | 3.79% | 0.30 | 180 |
| BAC | 53.52 | 11-13 53.00 | 2.15 | 1.63 | 3.05% | 3.17% | 0.29 | 9 |
| BAC | 53.52 | 10-30 55.00 | 0.89 | 0.89 | 1.66% | 4.50% | 0.29 | 149 |
| BAC | 53.52 | 07-16 52.50 | 5.20 | 4.18 | 7.81% | 8.65% | 0.28 | 0 |
| BAC | 53.52 | 11-06 55.00 | 1.07 | 1.07 | 2.00% | 4.86% | 0.28 | 352 |
| BAC | 53.52 | 01-15 52.50 | 3.60 | 2.58 | 4.82% | 5.17% | 0.28 | 98 |
| BAC | 53.52 | 02-19 52.50 | 4.10 | 3.08 | 5.75% | 6.23% | 0.28 | 2 |
| BAC | 53.52 | 10-09 55.00 | 0.04 | 0.04 | 0.07% | 2.84% | 0.27 | 3,431 |
| BAC | 53.52 | 10-09 54.00 | 0.23 | 0.23 | 0.43% | 1.33% | 0.27 | 4,627 |
| BAC | 53.52 | 03-19 52.50 | 4.35 | 3.33 | 6.22% | 6.77% | 0.27 | 52 |
| BAC | 53.52 | 11-20 55.00 | 1.37 | 1.37 | 2.56% | 5.47% | 0.27 | 1,038 |
| BAC | 53.52 | 05-21 52.50 | 5.20 | 4.18 | 7.81% | 8.65% | 0.27 | 0 |
| BAC | 53.52 | 11-13 54.00 | 1.51 | 1.51 | 2.82% | 3.83% | 0.27 | 1 |
| BAC | 53.52 | 04-16 52.50 | 4.60 | 3.58 | 6.69% | 7.32% | 0.27 | 1 |
| BAC | 53.52 | 12-18 52.50 | 3.05 | 2.03 | 3.79% | 4.02% | 0.27 | 237 |
| BAC | 53.52 | 01-15 55.00 | 2.38 | 2.38 | 4.45% | 7.55% | 0.27 | 1,005 |
| BAC | 53.52 | 05-21 55.00 | 3.90 | 3.90 | 7.29% | 10.84% | 0.27 | 3 |
| BAC | 53.52 | 03-19 55.00 | 3.15 | 3.15 | 5.89% | 9.19% | 0.26 | 64 |
| BAC | 53.52 | 02-19 55.00 | 2.83 | 2.83 | 5.29% | 8.50% | 0.26 | 164 |
| BAC | 53.52 | 06-17 55.00 | 4.30 | 4.30 | 8.03% | 11.74% | 0.26 | 142 |
| BAC | 53.52 | 12-17 55.00 | 6.10 | 6.10 | 11.40% | 15.98% | 0.26 | 14 |
| BAC | 53.52 | 07-16 55.00 | 4.60 | 4.60 | 8.59% | 12.43% | 0.26 | 0 |
| BAC | 53.52 | 04-16 55.00 | 3.50 | 3.50 | 6.54% | 9.96% | 0.26 | 60 |
| BAC | 53.52 | 06-17 52.50 | 5.40 | 4.38 | 8.18% | 9.10% | 0.26 | 12 |
| BAC | 53.52 | 11-13 55.00 | 0.98 | 0.98 | 1.83% | 4.68% | 0.26 | 449 |
| BAC | 53.52 | 12-18 55.00 | 1.78 | 1.78 | 3.33% | 6.30% | 0.25 | 1,520 |
| BAC | 53.52 | 09-17 52.50 | 6.20 | 5.18 | 9.68% | 10.95% | 0.25 | 3 |
| BAC | 53.52 | 09-17 55.00 | 5.15 | 5.15 | 9.62% | 13.71% | 0.25 | 1,027 |
| BAC | 53.52 | 12-17 52.50 | 7.25 | 6.23 | 11.64% | 13.46% | 0.24 | 0 |
| BAC | 53.52 | 01-21 55.00 | 6.40 | 6.40 | 11.96% | 16.72% | 0.23 | 913 |
| BAC | 53.52 | 01-21 52.50 | 7.50 | 6.48 | 12.11% | 14.08% | 0.23 | 17 |
| BAC | 53.52 | 01-19 52.50 | 9.95 | 8.93 | 16.69% | 20.50% | 0.22 | 4 |
| BAC | 53.52 | 12-15 52.50 | 9.50 | 8.48 | 15.84% | 19.26% | 0.22 | 11 |
| BAC | 53.52 | 12-15 55.00 | 8.60 | 8.60 | 16.07% | 22.44% | 0.12 | 10 |
| BAC | 53.52 | 01-19 55.00 | 8.60 | 8.60 | 16.07% | 22.44% | 0.09 | 10 |