BAC Option Chain

End of day data from July 1, 2022 for BAC options expiring on July 8, 2022.

Data From

  1. NYSE
  2. >
  3. BAC
  4. >
  5. Option Chain
|USD |BAC: $31.54 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
BAC8Jul22C32.00CALL32.00$0.34$0.34 / 1$0.35 / 4411,7038,85928.089562%0.396084-0.0345160.2660330.0180140.002656
BAC8Jul22C32.50CALL32.50$0.18$0.17 / 12$0.18 / 784,3063,32726.786913%0.273699-0.0298820.2298590.0155640.001843
BAC8Jul22P30.00PUT30.00$0.12$0.12 / 180$0.14 / 5,2384,2001,55534.576200%-0.125977-0.0188230.1429310.009678-0.000893
BAC8Jul22C33.00CALL33.00$0.08$0.08 / 326$0.09 / 2263,2777,62926.617795%0.174971-0.0231710.1779880.0120520.001182
BAC8Jul22C31.00CALL31.00$0.85$0.87 / 220$0.91 / 383,1831,02929.763197%0.665953-0.0323160.2510880.0170020.004411
BAC8Jul22C31.50CALL31.50$0.55$0.56 / 34$0.59 / 442,8311,65128.580654%0.531857-0.0355040.2744920.0185860.003547
BAC8Jul22C35.00CALL35.00$0.01$0.01 / 102,1912,62132.795940%0.013265-0.0030710.0235260.0015930.000090
BAC8Jul22P31.50PUT31.50$0.53$0.49 / 344$0.53 / 5652,1271,45229.577254%-0.467565-0.0363140.2744920.018586-0.003355
BAC8Jul22P30.50PUT30.50$0.20$0.19 / 885$0.22 / 4,5872,0041,41532.558250%-0.216216-0.0266860.2024250.013707-0.001537
BAC8Jul22P28.00PUT28.00$0.03$0.02 / 203$0.03 / 261,89767344.180988%-0.004015-0.0010790.0082090.000556-0.000028
BAC8Jul22P32.00PUT32.00$0.81$0.75 / 36$0.79 / 361,6151,69028.576832%-0.603338-0.0353020.2660330.018014-0.004356
BAC8Jul22P29.00PUT29.00$0.04$0.05 / 63$0.06 / 7111,5661,03139.199397%-0.029700-0.0061290.0466020.003155-0.000209
BAC8Jul22P31.00PUT31.00$0.32$0.31 / 34$0.34 / 391,4852,30830.845424%-0.333469-0.0331490.2510880.017002-0.002381
BAC8Jul22P29.50PUT29.50$0.08$0.07 / 912$0.09 / 6467131,31136.357007%-0.065232-0.0115540.0878070.005946-0.000461
BAC8Jul22C33.50CALL33.50$0.05$0.04 / 14$0.05 / 6624665,37627.687114%0.103339-0.0161760.1241300.0084050.000700
BAC8Jul22C30.50CALL30.50$1.24$1.23 / 436$1.29 / 3940852830.525471%0.783207-0.0258290.2024250.0137070.005145
BAC8Jul22P28.50PUT28.50$0.04$0.03 / 233$0.04 / 67838416341.258802%-0.011767-0.0027880.0212070.001436-0.000083
BAC8Jul22C30.00CALL30.00$1.62$1.63 / 1,196$1.71 / 2232030430.383341%0.873445-0.0179430.1429310.0096780.005680
BAC8Jul22C35.50CALL35.50$0.01$0.01 / 183161,26536.602519%0.005738-0.0014740.0112870.0007640.000039
BAC8Jul22P26.00PUT26.00$0.01$0.01 / 5028124158.039355%-0.000010-0.0000040.0000310.0000020.000000
BAC8Jul22C34.50CALL34.50$0.02$0.01 / 42$0.02 / 24023684330.766886%0.028426-0.0058630.0449340.0030430.000193
BAC8Jul22C34.00CALL34.00$0.03$0.02 / 224$0.03 / 2891972,01529.075889%0.056374-0.0102160.0783360.0053040.000383
BAC8Jul22P27.00PUT27.00$0.02$0.02 / 54$0.03 / 19217467455.163201%-0.000286-0.0000960.0007310.000050-0.000002
BAC8Jul22P25.00PUT25.00$0.01$0.01 / 31663068.269082%-0.0000010.0000000.0000010.0000000.000000
BAC8Jul22P32.50PUT32.50$1.15$1.09 / 30$1.14 / 17315389228.402495%-0.725723-0.0306450.2298590.015564-0.005278
BAC8Jul22P33.00PUT33.00$1.58$1.48 / 38$1.59 / 2,1979871229.730927%-0.824451-0.0239110.1779880.012052-0.006048
BAC8Jul22P26.50PUT26.50$0.03$0.02 / 1764458.592365%-0.000059-0.0000220.0001650.0000110.000000
BAC8Jul22P27.50PUT27.50$0.02$0.02 / 100$0.03 / 2594615549.661157%-0.001168-0.0003520.0026800.000181-0.000008
BAC8Jul22C29.50CALL29.50$2.15$2.07 / 54$2.19 / 13423731.809579%0.934190-0.0106510.0878070.0059460.006002
BAC8Jul22C29.00CALL29.00$2.59$2.54 / 72$2.67 / 42392832.559895%0.969722-0.0052020.0466020.0031550.006144
BAC8Jul22P34.00PUT34.00$2.51$2.41 / 30$2.52 / 1673185733.556744%-0.943048-0.0109090.0783360.005304-0.007066
BAC8Jul22P35.00PUT35.00$3.50$3.40 / 1,076$3.55 / 1,1741934245.147930%-0.986158-0.0037170.0235260.001593-0.007578
BAC8Jul22C36.00CALL36.00$0.01$0.02 / 24131,34844.667721%0.002306-0.0006510.0049820.0003370.000016
BAC8Jul22C26.50CALL26.50$5.10$4.95 / 448$5.10 / 170131745.688426%0.9993640.0010210.0001650.0000110.005806
BAC8Jul22P33.50PUT33.50$1.91$1.95 / 64$2.05 / 1,3421215232.588346%-0.896083-0.0168920.1241300.008405-0.006640
BAC8Jul22C40.00CALL40.00$0.01$0.01 / 68859066.903815%0.0000010.0000000.0000010.0000000.000000
BAC8Jul22P37.00PUT37.00$5.50$5.35 / 54$5.55 / 4373357.468551%-0.999121-0.0006530.0007660.000052-0.008104
BAC8Jul22P34.50PUT34.50$3.70$2.91 / 30$3.05 / 601510840.953625%-0.970997-0.0065330.0449340.003043-0.007365
BAC8Jul22P42.00PUT42.00$10.80$10.35 / 40$10.55 / 364093.902382%-0.999422-0.0003190.0000010.000000-0.009202
BAC8Jul22C25.00CALL25.00$5.83$6.45 / 94$6.65 / 6941860.400513%0.9994220.0011130.0000010.0000000.005477
BAC8Jul22P41.00PUT41.00$9.52$9.35 / 52$9.55 / 4631487.159633%-0.999422-0.0003660.0000010.000000-0.008983
BAC8Jul22P39.00PUT39.00$8.12$7.35 / 62$7.55 / 773172.919652%-0.999420-0.0004600.0000080.000001-0.008545
BAC8Jul22C38.00CALL38.00$0.01$0.01 / 2935,41354.184388%0.000030-0.0000110.0000880.0000060.000000
BAC8Jul22P36.00PUT36.00$4.43$4.40 / 42$4.55 / 103368054.547323%-0.997117-0.0012500.0049820.000337-0.007872
BAC8Jul22P35.50PUT35.50$4.70$3.90 / 46$4.00 / 1833344.850857%-0.993684-0.0020970.0112870.000764-0.007739
BAC8Jul22C27.00CALL27.00$4.15$4.50 / 47$4.65 / 10432040.958584%0.9991360.0009240.0007310.0000500.005914
BAC8Jul22P40.00PUT40.00$8.88$8.35 / 36$8.60 / 302587.476820%-0.999422-0.0004130.0000010.000000-0.008764
BAC8Jul22C39.00CALL39.00$0.01$0.01 / 2613,51560.672436%0.000002-0.0000010.0000080.0000010.000000
BAC8Jul22C37.00CALL37.00$0.03$0.02 / 7213,40652.330164%0.000301-0.0001000.0007660.0000520.000002
BAC8Jul22C36.50CALL36.50$0.01$0.02 / 51155548.550980%0.000862-0.0002650.0020300.0001370.000006
BAC8Jul22P36.50PUT36.50$5.54$4.90 / 46$5.05 / 9112159.033427%-0.998560-0.0008410.0020300.000137-0.007991
BAC8Jul22C28.00CALL28.00$2.89$3.45 / 79$3.65 / 12611344.190496%0.995407-0.0001060.0082090.0005560.006106
BAC8Jul22C22.00CALL22.00$9.45$9.50 / 14$9.60 / 201092.607277%0.9994220.0012530.0000010.0000000.004820
BAC8Jul22C50.00CALL50.00$0.02$0.01 / 1201119.039707%0.0000010.0000000.0000010.0000000.000000
BAC8Jul22P50.00PUT50.00$18.35 / 75$18.55 / 7700141.079742%-0.9994220.0000540.0000010.000000-0.010955
BAC8Jul22C48.00CALL48.00$0.01$0.01 / 901109.796882%0.0000010.0000000.0000010.0000000.000000
BAC8Jul22P48.00PUT48.00$16.35 / 36$16.55 / 5100130.239093%-0.999422-0.0000390.0000010.000000-0.010517
BAC8Jul22C47.00CALL47.00$0.02 / 900113.888816%0.0000010.0000000.0000010.0000000.000000
BAC8Jul22P47.00PUT47.00$15.35 / 62$15.55 / 5200124.603001%-0.999422-0.0000860.0000010.000000-0.010298
BAC8Jul22C46.00CALL46.00$0.01$0.03 / 139021114.559806%0.0000010.0000000.0000010.0000000.000000
BAC8Jul22P46.00PUT46.00$12.60$14.30 / 42$14.55 / 5400103.933041%-0.999422-0.0001330.0000010.000000-0.010078
BAC8Jul22C45.00CALL45.00$0.01$0.01 / 1207894.946354%0.0000010.0000000.0000010.0000000.000000
BAC8Jul22P45.00PUT45.00$13.70$13.35 / 52$13.55 / 5002112.865147%-0.999422-0.0001790.0000010.000000-0.009859
BAC8Jul22C44.00CALL44.00$0.01$0.02 / 42709597.607857%0.0000010.0000000.0000010.0000000.000000
BAC8Jul22P44.00PUT44.00$11.45$12.35 / 38$12.55 / 1800106.737856%-0.999422-0.0002260.0000010.000000-0.009640
BAC8Jul22C43.00CALL43.00$0.01$0.01 / 15015584.284047%0.0000010.0000000.0000010.0000000.000000
BAC8Jul22P43.00PUT43.00$6.27$11.35 / 36$11.55 / 3600100.422039%-0.999422-0.0002730.0000010.000000-0.009421
BAC8Jul22C42.00CALL42.00$0.01$0.02 / 512039385.857072%0.0000010.0000000.0000010.0000000.000000
BAC8Jul22C41.00CALL41.00$0.01$0.01 / 18018672.901147%0.0000010.0000000.0000010.0000000.000000
BAC8Jul22P38.00PUT38.00$5.00$6.35 / 51$6.55 / 520665.363581%-0.999392-0.0005180.0000880.000006-0.008325
BAC8Jul22C37.50CALL37.50$0.01$0.02 / 1070656.015712%0.000098-0.0000350.0002690.0000180.000001
BAC8Jul22P37.50PUT37.50$4.45$5.90 / 32$6.05 / 970067.646293%-0.999324-0.0005650.0002690.000018-0.008215
BAC8Jul22C28.50CALL28.50$2.85$3.00 / 103$3.15 / 6601543.980120%0.987655-0.0018380.0212070.0014360.006161
BAC8Jul22C27.50CALL27.50$3.95 / 183$4.15 / 1680036.304894%0.9982550.0006440.0026800.0001810.006017
BAC8Jul22C26.00CALL26.00$5.25$5.50 / 28$5.60 / 200850.501485%0.9994120.0010620.0000310.0000020.005696
BAC8Jul22C24.00CALL24.00$7.25$7.45 / 128$7.65 / 600570.692722%0.9994220.0011600.0000010.0000000.005258
BAC8Jul22P24.00PUT24.00$0.02$0.02 / 5206286.417894%-0.0000010.0000000.0000010.0000000.000000
BAC8Jul22C23.00CALL23.00$9.35$8.50 / 37$8.60 / 1803103.119844%0.9994220.0012070.0000010.0000000.005039
BAC8Jul22P23.00PUT23.00$0.03 / 19100104.056134%-0.0000010.0000000.0000010.0000000.000000
BAC8Jul22P22.00PUT22.00$0.03 / 23000116.735039%-0.0000010.0000000.0000010.0000000.000000
BAC8Jul22C20.00CALL20.00$10.85$11.45 / 67$11.65 / 5006116.617759%0.9994220.0013470.0000010.0000000.004382
BAC8Jul22P20.00PUT20.00$0.01$0.01 / 880310124.687681%-0.0000010.0000000.0000010.0000000.000000