BAC Option Chain
End of day data from July 1, 2022 for BAC options expiring on July 8, 2022.
| Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
| BAC8Jul22C32.00 | CALL | 32.00 | $0.34 | $0.34 / 1 | $0.35 / 44 | 11,703 | 8,859 | 28.089562% | 0.396084 | -0.034516 | 0.266033 | 0.018014 | 0.002656 |
| BAC8Jul22C32.50 | CALL | 32.50 | $0.18 | $0.17 / 12 | $0.18 / 78 | 4,306 | 3,327 | 26.786913% | 0.273699 | -0.029882 | 0.229859 | 0.015564 | 0.001843 |
| BAC8Jul22P30.00 | PUT | 30.00 | $0.12 | $0.12 / 180 | $0.14 / 5,238 | 4,200 | 1,555 | 34.576200% | -0.125977 | -0.018823 | 0.142931 | 0.009678 | -0.000893 |
| BAC8Jul22C33.00 | CALL | 33.00 | $0.08 | $0.08 / 326 | $0.09 / 226 | 3,277 | 7,629 | 26.617795% | 0.174971 | -0.023171 | 0.177988 | 0.012052 | 0.001182 |
| BAC8Jul22C31.00 | CALL | 31.00 | $0.85 | $0.87 / 220 | $0.91 / 38 | 3,183 | 1,029 | 29.763197% | 0.665953 | -0.032316 | 0.251088 | 0.017002 | 0.004411 |
| BAC8Jul22C31.50 | CALL | 31.50 | $0.55 | $0.56 / 34 | $0.59 / 44 | 2,831 | 1,651 | 28.580654% | 0.531857 | -0.035504 | 0.274492 | 0.018586 | 0.003547 |
| BAC8Jul22C35.00 | CALL | 35.00 | $0.01 | | $0.01 / 10 | 2,191 | 2,621 | 32.795940% | 0.013265 | -0.003071 | 0.023526 | 0.001593 | 0.000090 |
| BAC8Jul22P31.50 | PUT | 31.50 | $0.53 | $0.49 / 344 | $0.53 / 565 | 2,127 | 1,452 | 29.577254% | -0.467565 | -0.036314 | 0.274492 | 0.018586 | -0.003355 |
| BAC8Jul22P30.50 | PUT | 30.50 | $0.20 | $0.19 / 885 | $0.22 / 4,587 | 2,004 | 1,415 | 32.558250% | -0.216216 | -0.026686 | 0.202425 | 0.013707 | -0.001537 |
| BAC8Jul22P28.00 | PUT | 28.00 | $0.03 | $0.02 / 203 | $0.03 / 26 | 1,897 | 673 | 44.180988% | -0.004015 | -0.001079 | 0.008209 | 0.000556 | -0.000028 |
| BAC8Jul22P32.00 | PUT | 32.00 | $0.81 | $0.75 / 36 | $0.79 / 36 | 1,615 | 1,690 | 28.576832% | -0.603338 | -0.035302 | 0.266033 | 0.018014 | -0.004356 |
| BAC8Jul22P29.00 | PUT | 29.00 | $0.04 | $0.05 / 63 | $0.06 / 711 | 1,566 | 1,031 | 39.199397% | -0.029700 | -0.006129 | 0.046602 | 0.003155 | -0.000209 |
| BAC8Jul22P31.00 | PUT | 31.00 | $0.32 | $0.31 / 34 | $0.34 / 39 | 1,485 | 2,308 | 30.845424% | -0.333469 | -0.033149 | 0.251088 | 0.017002 | -0.002381 |
| BAC8Jul22P29.50 | PUT | 29.50 | $0.08 | $0.07 / 912 | $0.09 / 646 | 713 | 1,311 | 36.357007% | -0.065232 | -0.011554 | 0.087807 | 0.005946 | -0.000461 |
| BAC8Jul22C33.50 | CALL | 33.50 | $0.05 | $0.04 / 14 | $0.05 / 662 | 466 | 5,376 | 27.687114% | 0.103339 | -0.016176 | 0.124130 | 0.008405 | 0.000700 |
| BAC8Jul22C30.50 | CALL | 30.50 | $1.24 | $1.23 / 436 | $1.29 / 39 | 408 | 528 | 30.525471% | 0.783207 | -0.025829 | 0.202425 | 0.013707 | 0.005145 |
| BAC8Jul22P28.50 | PUT | 28.50 | $0.04 | $0.03 / 233 | $0.04 / 678 | 384 | 163 | 41.258802% | -0.011767 | -0.002788 | 0.021207 | 0.001436 | -0.000083 |
| BAC8Jul22C30.00 | CALL | 30.00 | $1.62 | $1.63 / 1,196 | $1.71 / 22 | 320 | 304 | 30.383341% | 0.873445 | -0.017943 | 0.142931 | 0.009678 | 0.005680 |
| BAC8Jul22C35.50 | CALL | 35.50 | $0.01 | | $0.01 / 18 | 316 | 1,265 | 36.602519% | 0.005738 | -0.001474 | 0.011287 | 0.000764 | 0.000039 |
| BAC8Jul22P26.00 | PUT | 26.00 | $0.01 | | $0.01 / 50 | 281 | 241 | 58.039355% | -0.000010 | -0.000004 | 0.000031 | 0.000002 | 0.000000 |
| BAC8Jul22C34.50 | CALL | 34.50 | $0.02 | $0.01 / 42 | $0.02 / 240 | 236 | 843 | 30.766886% | 0.028426 | -0.005863 | 0.044934 | 0.003043 | 0.000193 |
| BAC8Jul22C34.00 | CALL | 34.00 | $0.03 | $0.02 / 224 | $0.03 / 289 | 197 | 2,015 | 29.075889% | 0.056374 | -0.010216 | 0.078336 | 0.005304 | 0.000383 |
| BAC8Jul22P27.00 | PUT | 27.00 | $0.02 | $0.02 / 54 | $0.03 / 192 | 174 | 674 | 55.163201% | -0.000286 | -0.000096 | 0.000731 | 0.000050 | -0.000002 |
| BAC8Jul22P25.00 | PUT | 25.00 | $0.01 | | $0.01 / 3 | 166 | 30 | 68.269082% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| BAC8Jul22P32.50 | PUT | 32.50 | $1.15 | $1.09 / 30 | $1.14 / 173 | 153 | 892 | 28.402495% | -0.725723 | -0.030645 | 0.229859 | 0.015564 | -0.005278 |
| BAC8Jul22P33.00 | PUT | 33.00 | $1.58 | $1.48 / 38 | $1.59 / 2,197 | 98 | 712 | 29.730927% | -0.824451 | -0.023911 | 0.177988 | 0.012052 | -0.006048 |
| BAC8Jul22P26.50 | PUT | 26.50 | $0.03 | | $0.02 / 17 | 64 | 4 | 58.592365% | -0.000059 | -0.000022 | 0.000165 | 0.000011 | 0.000000 |
| BAC8Jul22P27.50 | PUT | 27.50 | $0.02 | $0.02 / 100 | $0.03 / 259 | 46 | 155 | 49.661157% | -0.001168 | -0.000352 | 0.002680 | 0.000181 | -0.000008 |
| BAC8Jul22C29.50 | CALL | 29.50 | $2.15 | $2.07 / 54 | $2.19 / 13 | 42 | 37 | 31.809579% | 0.934190 | -0.010651 | 0.087807 | 0.005946 | 0.006002 |
| BAC8Jul22C29.00 | CALL | 29.00 | $2.59 | $2.54 / 72 | $2.67 / 42 | 39 | 28 | 32.559895% | 0.969722 | -0.005202 | 0.046602 | 0.003155 | 0.006144 |
| BAC8Jul22P34.00 | PUT | 34.00 | $2.51 | $2.41 / 30 | $2.52 / 167 | 31 | 857 | 33.556744% | -0.943048 | -0.010909 | 0.078336 | 0.005304 | -0.007066 |
| BAC8Jul22P35.00 | PUT | 35.00 | $3.50 | $3.40 / 1,076 | $3.55 / 1,174 | 19 | 342 | 45.147930% | -0.986158 | -0.003717 | 0.023526 | 0.001593 | -0.007578 |
| BAC8Jul22C36.00 | CALL | 36.00 | $0.01 | | $0.02 / 24 | 13 | 1,348 | 44.667721% | 0.002306 | -0.000651 | 0.004982 | 0.000337 | 0.000016 |
| BAC8Jul22C26.50 | CALL | 26.50 | $5.10 | $4.95 / 448 | $5.10 / 170 | 13 | 17 | 45.688426% | 0.999364 | 0.001021 | 0.000165 | 0.000011 | 0.005806 |
| BAC8Jul22P33.50 | PUT | 33.50 | $1.91 | $1.95 / 64 | $2.05 / 1,342 | 12 | 152 | 32.588346% | -0.896083 | -0.016892 | 0.124130 | 0.008405 | -0.006640 |
| BAC8Jul22C40.00 | CALL | 40.00 | $0.01 | | $0.01 / 68 | 8 | 590 | 66.903815% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| BAC8Jul22P37.00 | PUT | 37.00 | $5.50 | $5.35 / 54 | $5.55 / 43 | 7 | 33 | 57.468551% | -0.999121 | -0.000653 | 0.000766 | 0.000052 | -0.008104 |
| BAC8Jul22P34.50 | PUT | 34.50 | $3.70 | $2.91 / 30 | $3.05 / 601 | 5 | 108 | 40.953625% | -0.970997 | -0.006533 | 0.044934 | 0.003043 | -0.007365 |
| BAC8Jul22P42.00 | PUT | 42.00 | $10.80 | $10.35 / 40 | $10.55 / 36 | 4 | 0 | 93.902382% | -0.999422 | -0.000319 | 0.000001 | 0.000000 | -0.009202 |
| BAC8Jul22C25.00 | CALL | 25.00 | $5.83 | $6.45 / 94 | $6.65 / 69 | 4 | 18 | 60.400513% | 0.999422 | 0.001113 | 0.000001 | 0.000000 | 0.005477 |
| BAC8Jul22P41.00 | PUT | 41.00 | $9.52 | $9.35 / 52 | $9.55 / 46 | 3 | 14 | 87.159633% | -0.999422 | -0.000366 | 0.000001 | 0.000000 | -0.008983 |
| BAC8Jul22P39.00 | PUT | 39.00 | $8.12 | $7.35 / 62 | $7.55 / 77 | 3 | 1 | 72.919652% | -0.999420 | -0.000460 | 0.000008 | 0.000001 | -0.008545 |
| BAC8Jul22C38.00 | CALL | 38.00 | $0.01 | | $0.01 / 29 | 3 | 5,413 | 54.184388% | 0.000030 | -0.000011 | 0.000088 | 0.000006 | 0.000000 |
| BAC8Jul22P36.00 | PUT | 36.00 | $4.43 | $4.40 / 42 | $4.55 / 103 | 3 | 680 | 54.547323% | -0.997117 | -0.001250 | 0.004982 | 0.000337 | -0.007872 |
| BAC8Jul22P35.50 | PUT | 35.50 | $4.70 | $3.90 / 46 | $4.00 / 18 | 3 | 33 | 44.850857% | -0.993684 | -0.002097 | 0.011287 | 0.000764 | -0.007739 |
| BAC8Jul22C27.00 | CALL | 27.00 | $4.15 | $4.50 / 47 | $4.65 / 104 | 3 | 20 | 40.958584% | 0.999136 | 0.000924 | 0.000731 | 0.000050 | 0.005914 |
| BAC8Jul22P40.00 | PUT | 40.00 | $8.88 | $8.35 / 36 | $8.60 / 30 | 2 | 5 | 87.476820% | -0.999422 | -0.000413 | 0.000001 | 0.000000 | -0.008764 |
| BAC8Jul22C39.00 | CALL | 39.00 | $0.01 | | $0.01 / 26 | 1 | 3,515 | 60.672436% | 0.000002 | -0.000001 | 0.000008 | 0.000001 | 0.000000 |
| BAC8Jul22C37.00 | CALL | 37.00 | $0.03 | | $0.02 / 72 | 1 | 3,406 | 52.330164% | 0.000301 | -0.000100 | 0.000766 | 0.000052 | 0.000002 |
| BAC8Jul22C36.50 | CALL | 36.50 | $0.01 | | $0.02 / 51 | 1 | 555 | 48.550980% | 0.000862 | -0.000265 | 0.002030 | 0.000137 | 0.000006 |
| BAC8Jul22P36.50 | PUT | 36.50 | $5.54 | $4.90 / 46 | $5.05 / 91 | 1 | 21 | 59.033427% | -0.998560 | -0.000841 | 0.002030 | 0.000137 | -0.007991 |
| BAC8Jul22C28.00 | CALL | 28.00 | $2.89 | $3.45 / 79 | $3.65 / 126 | 1 | 13 | 44.190496% | 0.995407 | -0.000106 | 0.008209 | 0.000556 | 0.006106 |
| BAC8Jul22C22.00 | CALL | 22.00 | $9.45 | $9.50 / 14 | $9.60 / 20 | 1 | 0 | 92.607277% | 0.999422 | 0.001253 | 0.000001 | 0.000000 | 0.004820 |
| BAC8Jul22C50.00 | CALL | 50.00 | $0.02 | | $0.01 / 12 | 0 | 1 | 119.039707% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| BAC8Jul22P50.00 | PUT | 50.00 | | $18.35 / 75 | $18.55 / 77 | 0 | 0 | 141.079742% | -0.999422 | 0.000054 | 0.000001 | 0.000000 | -0.010955 |
| BAC8Jul22C48.00 | CALL | 48.00 | $0.01 | | $0.01 / 9 | 0 | 1 | 109.796882% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| BAC8Jul22P48.00 | PUT | 48.00 | | $16.35 / 36 | $16.55 / 51 | 0 | 0 | 130.239093% | -0.999422 | -0.000039 | 0.000001 | 0.000000 | -0.010517 |
| BAC8Jul22C47.00 | CALL | 47.00 | | | $0.02 / 9 | 0 | 0 | 113.888816% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| BAC8Jul22P47.00 | PUT | 47.00 | | $15.35 / 62 | $15.55 / 52 | 0 | 0 | 124.603001% | -0.999422 | -0.000086 | 0.000001 | 0.000000 | -0.010298 |
| BAC8Jul22C46.00 | CALL | 46.00 | $0.01 | | $0.03 / 139 | 0 | 21 | 114.559806% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| BAC8Jul22P46.00 | PUT | 46.00 | $12.60 | $14.30 / 42 | $14.55 / 54 | 0 | 0 | 103.933041% | -0.999422 | -0.000133 | 0.000001 | 0.000000 | -0.010078 |
| BAC8Jul22C45.00 | CALL | 45.00 | $0.01 | | $0.01 / 12 | 0 | 78 | 94.946354% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| BAC8Jul22P45.00 | PUT | 45.00 | $13.70 | $13.35 / 52 | $13.55 / 50 | 0 | 2 | 112.865147% | -0.999422 | -0.000179 | 0.000001 | 0.000000 | -0.009859 |
| BAC8Jul22C44.00 | CALL | 44.00 | $0.01 | | $0.02 / 427 | 0 | 95 | 97.607857% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| BAC8Jul22P44.00 | PUT | 44.00 | $11.45 | $12.35 / 38 | $12.55 / 18 | 0 | 0 | 106.737856% | -0.999422 | -0.000226 | 0.000001 | 0.000000 | -0.009640 |
| BAC8Jul22C43.00 | CALL | 43.00 | $0.01 | | $0.01 / 15 | 0 | 155 | 84.284047% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| BAC8Jul22P43.00 | PUT | 43.00 | $6.27 | $11.35 / 36 | $11.55 / 36 | 0 | 0 | 100.422039% | -0.999422 | -0.000273 | 0.000001 | 0.000000 | -0.009421 |
| BAC8Jul22C42.00 | CALL | 42.00 | $0.01 | | $0.02 / 512 | 0 | 393 | 85.857072% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| BAC8Jul22C41.00 | CALL | 41.00 | $0.01 | | $0.01 / 18 | 0 | 186 | 72.901147% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| BAC8Jul22P38.00 | PUT | 38.00 | $5.00 | $6.35 / 51 | $6.55 / 52 | 0 | 6 | 65.363581% | -0.999392 | -0.000518 | 0.000088 | 0.000006 | -0.008325 |
| BAC8Jul22C37.50 | CALL | 37.50 | $0.01 | | $0.02 / 107 | 0 | 6 | 56.015712% | 0.000098 | -0.000035 | 0.000269 | 0.000018 | 0.000001 |
| BAC8Jul22P37.50 | PUT | 37.50 | $4.45 | $5.90 / 32 | $6.05 / 97 | 0 | 0 | 67.646293% | -0.999324 | -0.000565 | 0.000269 | 0.000018 | -0.008215 |
| BAC8Jul22C28.50 | CALL | 28.50 | $2.85 | $3.00 / 103 | $3.15 / 66 | 0 | 15 | 43.980120% | 0.987655 | -0.001838 | 0.021207 | 0.001436 | 0.006161 |
| BAC8Jul22C27.50 | CALL | 27.50 | | $3.95 / 183 | $4.15 / 168 | 0 | 0 | 36.304894% | 0.998255 | 0.000644 | 0.002680 | 0.000181 | 0.006017 |
| BAC8Jul22C26.00 | CALL | 26.00 | $5.25 | $5.50 / 28 | $5.60 / 20 | 0 | 8 | 50.501485% | 0.999412 | 0.001062 | 0.000031 | 0.000002 | 0.005696 |
| BAC8Jul22C24.00 | CALL | 24.00 | $7.25 | $7.45 / 128 | $7.65 / 60 | 0 | 5 | 70.692722% | 0.999422 | 0.001160 | 0.000001 | 0.000000 | 0.005258 |
| BAC8Jul22P24.00 | PUT | 24.00 | $0.02 | | $0.02 / 52 | 0 | 62 | 86.417894% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| BAC8Jul22C23.00 | CALL | 23.00 | $9.35 | $8.50 / 37 | $8.60 / 18 | 0 | 3 | 103.119844% | 0.999422 | 0.001207 | 0.000001 | 0.000000 | 0.005039 |
| BAC8Jul22P23.00 | PUT | 23.00 | | | $0.03 / 191 | 0 | 0 | 104.056134% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| BAC8Jul22P22.00 | PUT | 22.00 | | | $0.03 / 230 | 0 | 0 | 116.735039% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| BAC8Jul22C20.00 | CALL | 20.00 | $10.85 | $11.45 / 67 | $11.65 / 50 | 0 | 6 | 116.617759% | 0.999422 | 0.001347 | 0.000001 | 0.000000 | 0.004382 |
| BAC8Jul22P20.00 | PUT | 20.00 | $0.01 | | $0.01 / 88 | 0 | 310 | 124.687681% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |