BAC Option Chain

End of day data from March 1, 2021 for BAC options expiring on March 5, 2021.

  1. NYSE
  2. >
  3. BAC
  4. >
  5. Option Chain
|USD |BAC: $35.54 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
BAC5Mar21C36.00CALL36.00$0.31$0.29 / 40$0.32 / 22012,9253,83723.416243%0.445922-0.0480310.3194070.0165680.002133
BAC5Mar21C36.50CALL36.50$0.18$0.16 / 258$0.18 / 3556,5788,60525.449747%0.296243-0.0421920.2793750.0144910.001422
BAC5Mar21C35.50CALL35.50$0.55$0.53 / 40$0.57 / 836,2873,19422.497227%0.605971-0.0464160.3108820.0161250.002883
BAC5Mar21P36.00PUT36.00$0.65$0.63 / 151$0.69 / 404,6261,81133.408829%-0.553803-0.0499620.3194070.016568-0.002799
BAC5Mar21P34.50PUT34.50$0.10$0.08 / 282$0.11 / 1344,0993,31930.391291%-0.136389-0.0273130.1767070.009166-0.000681
BAC5Mar21P33.50PUT33.50$0.04$0.03 / 116$0.04 / 844,0532,98735.932605%-0.025695-0.0074480.0483330.002507-0.000128
BAC5Mar21C35.00CALL35.00$0.95$0.86 / 44$0.95 / 453,8355,21722.110812%0.751521-0.0377080.2558290.0132700.003551
BAC5Mar21C37.00CALL37.00$0.10$0.09 / 1$0.10 / 513,0995,26827.521294%0.176420-0.0317120.2093970.0108610.000850
BAC5Mar21P34.00PUT34.00$0.05$0.05 / 1$0.06 / 2312,5716,65432.857981%-0.064341-0.0156870.1016690.005274-0.000321
BAC5Mar21P35.50PUT35.50$0.38$0.37 / 2$0.38 / 102,4711,47430.958167%-0.393754-0.0483480.3108820.016125-0.001980
BAC5Mar21P30.50PUT30.50$0.01$0.01 / 198$0.02 / 221,89016864.500713%-0.000002-0.0000010.0000060.0000000.000000
BAC5Mar21P30.00PUT30.00$0.01$0.01 / 8$0.01 / 11,8001,14966.454211%-0.0000010.0000000.0000010.0000000.000000
BAC5Mar21P35.00PUT35.00$0.18$0.18 / 286$0.20 / 651,7734,07829.809028%-0.248204-0.0396400.2558290.013270-0.001243
BAC5Mar21C38.00CALL38.00$0.04$0.03 / 9$0.04 / 3881,7342,14032.344144%0.044459-0.0115270.0758660.0039350.000215
BAC5Mar21C39.00CALL39.00$0.02$0.01 / 48$0.03 / 2691,2345,00638.863568%0.007081-0.0024220.0159100.0008250.000034
BAC5Mar21P37.00PUT37.00$1.47$1.42 / 41$1.53 / 401,05658043.032257%-0.823306-0.0336430.2093970.010861-0.004219
BAC5Mar21C37.50CALL37.50$0.06$0.04 / 96$0.06 / 1519432,28429.006839%0.093805-0.0205340.1353310.0070200.000453
BAC5Mar21C34.00CALL34.00$1.83$1.79 / 40$1.89 / 407661,91828.419868%0.935384-0.0137540.1016690.0052740.004337
BAC5Mar21P33.00PUT33.00$0.03$0.02 / 40$0.05 / 446262,18442.288397%-0.008573-0.0028980.0188250.000976-0.000043
BAC5Mar21C38.50CALL38.50$0.03$0.02 / 40$0.03 / 4060881835.399020%0.018782-0.0056430.0370990.0019240.000091
BAC5Mar21P32.00PUT32.00$0.02$0.02 / 21$0.03 / 525783,48251.646611%-0.000529-0.0002330.0015140.000079-0.000003
BAC5Mar21C34.50CALL34.50$1.44$1.31 / 30$1.42 / 425093,38225.697133%0.863336-0.0253800.1767070.0091660.004045
BAC5Mar21P36.50PUT36.50$1.04$1.00 / 284$1.06 / 1547089937.063581%-0.703482-0.0441230.2793750.014491-0.003578
BAC5Mar21P37.50PUT37.50$1.80$1.87 / 44$1.95 / 223986446.494659%-0.905921-0.0224640.1353310.007020-0.004684
BAC5Mar21C40.00CALL40.00$0.01$0.01 / 47$0.02 / 593122,72246.042103%0.000721-0.0003070.0020140.0001040.000004
BAC5Mar21C33.00CALL33.00$2.89$2.78 / 40$2.86 / 4121979533.808486%0.991153-0.0009640.0188250.0009760.004478
BAC5Mar21C33.50CALL33.50$2.34$2.28 / 40$2.37 / 4818689030.441333%0.974031-0.0055140.0483330.0025070.004461
BAC5Mar21P32.50PUT32.50$0.03$0.02 / 22$0.03 / 171822,05945.641627%-0.002360-0.0009160.0059530.000309-0.000012
BAC5Mar21P29.00PUT29.00$0.01$0.01 / 1$0.01 / 315440077.578571%-0.0000010.0000000.0000010.0000000.000000
BAC5Mar21P31.50PUT31.50$0.02$0.01 / 40$0.02 / 11091,19553.144829%-0.000096-0.0000470.0003070.0000160.000000
BAC5Mar21P38.00PUT38.00$2.35$2.34 / 124$2.46 / 407612253.324124%-0.955266-0.0134570.0758660.003935-0.004990
BAC5Mar21P31.00PUT31.00$0.01$0.01 / 40$0.02 / 1692,47458.806104%-0.000014-0.0000080.0000490.0000030.000000
BAC5Mar21P38.50PUT38.50$2.80$2.84 / 44$2.94 / 44552359.590674%-0.980943-0.0075720.0370990.001924-0.005183
BAC5Mar21P40.00PUT40.00$4.30$4.30 / 271$4.45 / 40369077.567557%-0.999005-0.0022350.0020140.000104-0.005476
BAC5Mar21C31.00CALL31.00$4.98$4.75 / 122$4.90 / 2333169358.622379%0.9997120.0019290.0000490.0000030.004246
BAC5Mar21C32.50CALL32.50$3.38$3.25 / 150$3.40 / 2583052141.725161%0.9973660.0010190.0059530.0003090.004440
BAC5Mar21C29.50CALL29.50$6.00$6.25 / 106$6.40 / 309308575.795942%0.9997260.0019380.0000010.0000000.004041
BAC5Mar21C32.00CALL32.00$3.85$3.75 / 200$3.90 / 226271,23647.344589%0.9991960.0017030.0015140.0000790.004381
BAC5Mar21P39.00PUT39.00$3.30$3.30 / 314$3.45 / 498255464.840993%-0.992645-0.0043500.0159100.000825-0.005308
BAC5Mar21C30.00CALL30.00$5.95$5.75 / 147$5.90 / 261174,10470.028408%0.9997250.0019370.0000010.0000000.004110
BAC5Mar21C30.50CALL30.50$5.45$5.25 / 40$5.40 / 2201514564.304696%0.9997240.0019360.0000060.0000000.004178
BAC5Mar21C41.00CALL41.00$0.01$0.01 / 39713351.561406%0.000048-0.0000240.0001600.0000080.000000
BAC5Mar21P43.00PUT43.00$7.30$7.25 / 291$7.45 / 17750107.514315%-0.999725-0.0019250.0000010.000000-0.005890
BAC5Mar21C31.50CALL31.50$4.30$4.25 / 151$4.40 / 221323752.972906%0.9996300.0018890.0003070.0000160.004315
BAC5Mar21P27.50PUT27.50$0.01$0.03 / 5431,349110.086942%-0.0000010.0000000.0000010.0000000.000000
BAC5Mar21P42.00PUT42.00$6.40$6.30 / 40$6.45 / 12022100.668136%-0.999723-0.0019270.0000080.000000-0.005753
BAC5Mar21C23.00CALL23.00$12.83$12.70 / 120$13.05 / 12020194.907654%0.9997260.0019440.0000010.0000000.003151
BAC5Mar21C43.00CALL43.00$0.02$0.01 / 10$0.01 / 10266.822548%0.0000010.0000000.0000010.0000000.000000
BAC5Mar21C42.00CALL42.00$0.02$0.01 / 1037059.351215%0.000002-0.0000010.0000080.0000000.000000
BAC5Mar21P41.00PUT41.00$6.01$5.10 / 260$5.45 / 16201074.233177%-0.999678-0.0019510.0001600.000008-0.005616
BAC5Mar21P29.50PUT29.50$0.03$0.01 / 16094871.988962%-0.0000010.0000000.0000010.0000000.000000
BAC5Mar21C29.00CALL29.00$6.10$6.75 / 40$6.90 / 12002481.624516%0.9997260.0019380.0000010.0000000.003973
BAC5Mar21C28.50CALL28.50$7.00$7.25 / 120$7.65 / 12006129.532934%0.9997260.0019390.0000010.0000000.003904
BAC5Mar21P28.50PUT28.50$0.03$0.03 / 49043697.076962%-0.0000010.0000000.0000010.0000000.000000
BAC5Mar21C28.00CALL28.00$6.57$7.45 / 120$7.90 / 120051107.999973%0.9997260.0019390.0000010.0000000.003836
BAC5Mar21P28.00PUT28.00$0.02$0.01 / 2004,51888.946878%-0.0000010.0000000.0000010.0000000.000000
BAC5Mar21C27.50CALL27.50$5.00$7.90 / 120$8.50 / 12002114.778244%0.9997260.0019400.0000010.0000000.003767
BAC5Mar21C27.00CALL27.00$10.43$8.70 / 120$9.10 / 12002140.588976%0.9997260.0019400.0000010.0000000.003699
BAC5Mar21P27.00PUT27.00$0.02$0.01 / 20091100.608742%-0.0000010.0000000.0000010.0000000.000000
BAC5Mar21C26.50CALL26.50$5.82$9.20 / 120$9.40 / 12003111.586275%0.9997260.0019410.0000010.0000000.003630
BAC5Mar21P26.50PUT26.50$0.05$0.03 / 44027123.428523%-0.0000010.0000000.0000010.0000000.000000
BAC5Mar21C26.00CALL26.00$4.15$9.55 / 120$10.30 / 12005163.803313%0.9997260.0019410.0000010.0000000.003562
BAC5Mar21P26.00PUT26.00$0.01$0.03 / 760618130.239347%-0.0000010.0000000.0000010.0000000.000000
BAC5Mar21C25.50CALL25.50$4.95$10.00 / 120$10.55 / 12001174.576704%0.9997260.0019420.0000010.0000000.003493
BAC5Mar21P25.50PUT25.50$0.12$0.01 / 2012118.741381%-0.0000010.0000000.0000010.0000000.000000
BAC5Mar21C25.00CALL25.00$10.26$10.65 / 120$11.05 / 120013150.310717%0.9997260.0019420.0000010.0000000.003425
BAC5Mar21P25.00PUT25.00$0.01$0.03 / 660533144.176208%-0.0000010.0000000.0000010.0000000.000000
BAC5Mar21C24.00CALL24.00$8.99$11.70 / 120$12.25 / 12001212.439956%0.9997260.0019430.0000010.0000000.003288
BAC5Mar21P24.00PUT24.00$0.03 / 4400158.581494%-0.0000010.0000000.0000010.0000000.000000
BAC5Mar21C23.50CALL23.50$12.00 / 120$12.70 / 12000172.856126%0.9997260.0019430.0000010.0000000.003219
BAC5Mar21P23.50PUT23.50$0.03$0.01 / 205144.351155%-0.0000010.0000000.0000010.0000000.000000
BAC5Mar21P23.00PUT23.00$0.01$0.01 / 7018151.048952%-0.0000010.0000000.0000010.0000000.000000