BAC Option Chain

End of day data from July 10, 2020 for BAC options expiring on July 10, 2020.

  1. NYSE
  2. >
  3. BAC
  4. >
  5. Option Chain
|USD |BAC: $24.02 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
BAC10Jul20C24.00CALL24.00$0.02$0.02 / 2$0.05 / 1533,93516,0076.676659%0.507996-0.1547870.5105100.0050110.000326
BAC10Jul20C23.50CALL23.50$0.53$0.50 / 85$0.59 / 2031,11812,15940.484256%0.747570-0.1232640.4087600.0040120.000475
BAC10Jul20C23.00CALL23.00$0.94$0.94 / 602$1.08 / 518,33010,80344.255022%0.907815-0.0627350.2114470.0020760.000569
BAC10Jul20P23.00PUT23.00$0.01$0.01 / 3$0.01 / 1,5478,56911,00647.274816%-0.092100-0.0647070.2114470.002076-0.000062
BAC10Jul20P24.00PUT24.00$0.01$0.01 / 1$0.01 / 225,4286,0812.284890%-0.491919-0.1567560.5105100.005011-0.000332
BAC10Jul20P22.50PUT22.50$0.01$0.01 / 7$0.01 / 1,0434,98228,20766.534435%-0.022574-0.0209960.0686580.000674-0.000015
BAC10Jul20P23.50PUT23.50$0.01$0.01 / 213$0.01 / 2,0743,5545,19227.083997%-0.252344-0.1252340.4087600.004012-0.000169
BAC10Jul20C22.50CALL22.50$1.51$1.27 / 14$1.58 / 33,1285,13968.804055%0.977340-0.0190220.0686580.0006740.000601
BAC10Jul20C25.00CALL25.00$0.01$0.01 / 1,5893,11816,42045.122805%0.108557-0.0725410.2384130.0023400.000070
BAC10Jul20P24.50PUT24.50$0.49$0.40 / 5$0.69 / 222,4612,71841.255767%-0.730138-0.1305320.4230430.004153-0.000497
BAC10Jul20C24.50CALL24.50$0.01$0.01 / 3041,25814,62526.277720%0.269777-0.1285650.4230430.0041530.000174
BAC10Jul20P22.00PUT22.00$0.01$0.01 / 13$0.01 / 1,02688211,40085.433196%-0.003532-0.0041460.0135640.000133-0.000002
BAC10Jul20C22.00CALL22.00$1.98$1.98 / 90$2.16 / 56521,198126.526229%0.996382-0.0021710.0135640.0001330.000600
BAC10Jul20P25.00PUT25.00$0.97$0.59 / 51$1.10 / 33211,31242.222595%-0.891358-0.0745060.2384130.002340-0.000615
BAC10Jul20C28.50CALL28.50$0.01$0.01 / 121951,120149.186111%0.0000010.0000000.0000010.0000000.000000
BAC10Jul20C26.00CALL26.00$0.01$0.01 / 2,5001925,91478.392782%0.007357-0.0079380.0260610.0002560.000005
BAC10Jul20P26.00PUT26.00$2.02$1.78 / 20$2.15 / 171898,87365.085845%-0.992558-0.0099010.0260610.000256-0.000708
BAC10Jul20C21.50CALL21.50$2.15$2.27 / 56$2.62 / 23124135105.545514%0.9995780.0014960.0015760.0000150.000589
BAC10Jul20C25.50CALL25.50$0.01$0.01 / 1,7501156,11462.290821%0.032686-0.0284670.0934950.0009180.000021
BAC10Jul20C20.00CALL20.00$3.89$3.85 / 19$4.30 / 1365264228.236775%0.9999150.0019820.0000010.0000000.000548
BAC10Jul20C21.00CALL21.00$2.89$2.75 / 68$3.30 / 1436198139.867875%0.9998960.0019470.0001040.0000010.000575
BAC10Jul20P28.00PUT28.00$4.09$3.65 / 30$4.25 / 133236131.049006%-0.999913-0.0019580.0000080.000000-0.000767
BAC10Jul20P21.00PUT21.00$0.01$0.01 / 300302,436123.032078%-0.000019-0.0000320.0001040.0000010.000000
BAC10Jul20P20.00PUT20.00$0.01$0.01 / 750261,363161.100091%-0.0000010.0000000.0000010.0000000.000000
BAC10Jul20C28.00CALL28.00$0.01$0.01 / 410212,180136.020512%0.000001-0.0000020.0000080.0000000.000000
BAC10Jul20C29.00CALL29.00$0.01$0.01 / 40201,257161.959517%0.0000010.0000000.0000010.0000000.000000
BAC10Jul20P21.50PUT21.50$0.01$0.01 / 299183,173104.219497%-0.000337-0.0004820.0015760.0000150.000000
BAC10Jul20P26.50PUT26.50$3.35$2.10 / 71$2.60 / 9128480.073978%-0.998670-0.0035650.0052670.000052-0.000725
BAC10Jul20C18.00CALL18.00$5.30$4.45 / 40$7.60 / 401014268.939471%0.9999150.0019890.0000010.0000000.000493
BAC10Jul20P27.00PUT27.00$3.04$2.68 / 55$3.25 / 18956139.787317%-0.999755-0.0021980.0007860.000008-0.000740
BAC10Jul20C30.00CALL30.00$0.01$0.01 / 31243,454186.441397%0.0000010.0000000.0000010.0000000.000000
BAC10Jul20P25.50PUT25.50$1.58$1.08 / 68$1.62 / 20466969.141979%-0.967229-0.0304300.0934950.000918-0.000677
BAC10Jul20C29.50CALL29.50$0.01$0.01 / 72544174.365965%0.0000010.0000000.0000010.0000000.000000
BAC10Jul20C27.50CALL27.50$0.03$0.01 / 1042785122.419738%0.000016-0.0000270.0000880.0000010.000000
BAC10Jul20C27.00CALL27.00$0.01$0.01 / 7622,700108.333292%0.000160-0.0002400.0007860.0000080.000000
BAC10Jul20C20.50CALL20.50$3.40$3.35 / 14$3.85 / 30210218.363189%0.9999140.0019790.0000040.0000000.000562
BAC10Jul20P27.50PUT27.50$3.83$2.76 / 40$3.70 / 21138136.175737%-0.999899-0.0019840.0000880.000001-0.000753
BAC10Jul20C26.50CALL26.50$0.01$0.01 / 36811,37493.687541%0.001245-0.0016050.0052670.0000520.000001
BAC10Jul20P18.00PUT18.00$0.01$0.01 / 161229240.638303%-0.0000010.0000000.0000010.0000000.000000
BAC10Jul20C35.00CALL35.00$0.01$0.01 / 260476292.745715%0.0000010.0000000.0000010.0000000.000000
BAC10Jul20P35.00PUT35.00$11.90$10.60 / 19$11.25 / 1500349.295455%-0.999915-0.0019320.0000010.000000-0.000959
BAC10Jul20P34.00PUT34.00$9.60 / 5$10.30 / 400319.482119%-0.999915-0.0019350.0000010.000000-0.000932
BAC10Jul20C34.00CALL34.00$0.01$0.01 / 2043273.267323%0.0000010.0000000.0000010.0000000.000000
BAC10Jul20C33.00CALL33.00$0.01$0.01 / 3901,058252.984183%0.0000010.0000000.0000010.0000000.000000
BAC10Jul20P33.00PUT33.00$8.55 / 16$9.35 / 1200296.637363%-0.999915-0.0019390.0000010.000000-0.000904
BAC10Jul20C32.50CALL32.50$0.01$0.01 / 50252242.516331%0.0000010.0000000.0000010.0000000.000000
BAC10Jul20P32.50PUT32.50$7.95 / 4$8.90 / 300284.828619%-0.999915-0.0019400.0000010.000000-0.000890
BAC10Jul20C32.00CALL32.00$0.01$0.01 / 200284231.819538%0.0000010.0000000.0000010.0000000.000000
BAC10Jul20P32.00PUT32.00$8.73$7.45 / 21$8.35 / 1500304.839506%-0.999915-0.0019420.0000010.000000-0.000877
BAC10Jul20C31.50CALL31.50$0.01$0.01 / 300767220.877832%0.0000010.0000000.0000010.0000000.000000
BAC10Jul20P31.50PUT31.50$6.20$7.05 / 4$7.75 / 1000267.056183%-0.999915-0.0019440.0000010.000000-0.000863
BAC10Jul20C31.00CALL31.00$0.01$0.01 / 310359209.678219%0.0000010.0000000.0000010.0000000.000000
BAC10Jul20P31.00PUT31.00$6.93$6.60 / 18$7.30 / 500203.213679%-0.999915-0.0019450.0000010.000000-0.000849
BAC10Jul20C30.50CALL30.50$0.01$0.01 / 10571198.205356%0.0000010.0000000.0000010.0000000.000000
BAC10Jul20P30.50PUT30.50$6.76$6.10 / 20$6.80 / 1100234.659272%-0.999915-0.0019470.0000010.000000-0.000836
BAC10Jul20P30.00PUT30.00$6.70$5.55 / 18$6.30 / 1301227.353576%-0.999915-0.0019490.0000010.000000-0.000822
BAC10Jul20P29.50PUT29.50$5.90$3.95 / 40$7.20 / 4000245.225645%-0.999915-0.0019500.0000010.000000-0.000808
BAC10Jul20P29.00PUT29.00$5.75$4.65 / 21$5.20 / 1200156.445379%-0.999915-0.0019520.0000010.000000-0.000795
BAC10Jul20P28.50PUT28.50$5.48$3.25 / 46$4.80 / 6024222.742881%-0.999915-0.0019540.0000010.000000-0.000781
BAC10Jul20P20.50PUT20.50$0.01$0.01 / 55004,535141.968865%-0.000001-0.0000010.0000040.0000000.000000
BAC10Jul20C19.50CALL19.50$6.50$2.93 / 40$4.65 / 1800191.007929%0.9999150.0019840.0000010.0000000.000534
BAC10Jul20P19.50PUT19.50$0.01$0.01 / 220187180.485682%-0.0000010.0000000.0000010.0000000.000000
BAC10Jul20P19.00PUT19.00$0.04$0.13 / 1200902318.721276%-0.0000010.0000000.0000010.0000000.000000
BAC10Jul20C19.00CALL19.00$3.60$4.70 / 17$5.30 / 1404190.716614%0.9999150.0019860.0000010.0000000.000521
BAC10Jul20C18.50CALL18.50$5.30$3.50 / 40$7.30 / 4001282.838115%0.9999150.0019870.0000010.0000000.000507
BAC10Jul20P18.50PUT18.50$0.53 / 8700525.218287%-0.0000010.0000000.0000010.0000000.000000
BAC10Jul20C17.50CALL17.50$5.16$6.20 / 19$6.90 / 3004330.249177%0.9999150.0019910.0000010.0000000.000479
BAC10Jul20P17.50PUT17.50$1.17 / 8600821.219835%-0.0000010.0000000.0000010.0000000.000000
BAC10Jul20C17.00CALL17.00$5.64$5.85 / 40$8.55 / 4003480.402758%0.9999150.0019920.0000010.0000000.000466
BAC10Jul20P17.00PUT17.00$0.05 / 10200359.865535%-0.0000010.0000000.0000010.0000000.000000
BAC10Jul20C16.50CALL16.50$7.20$7.15 / 16$7.85 / 501291.485576%0.9999150.0019940.0000010.0000000.000452
BAC10Jul20P16.50PUT16.50$0.52 / 11000676.818456%-0.0000010.0000000.0000010.0000000.000000
BAC10Jul20C15.00CALL15.00$8.10$8.65 / 18$9.35 / 5012437.581014%0.9999150.0019990.0000010.0000000.000411
BAC10Jul20P15.00PUT15.00$0.01$0.05 / 1200214470.238175%-0.0000010.0000000.0000010.0000000.000000