Cboe Global Markets

BAC - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Bank of America Corp (bac)

2025-07-28 15:59:59 ET (Delayed)
Bid: 
48.23
Ask: 
48.25
Vol: 
20,588,559
Last: 
48.25
Change: 
-0.22 (+-0.4561%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 30
Calls
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BAC 47.000
1.33
-0.335
1.32
1.38
120
0.25
0.8496
0.1888
806
BAC 47.500
0.94
-0.3
0.93
0.95
190
0.23
0.7465
0.2767
1570
BAC 48.000
0.57
-0.29
0.58
0.6
1,200
0.22
0.5938
0.3506
6678
BAC 48.500
0.32
-0.235
0.32
0.33
2,156
0.21
0.4136
0.3597
4160
BAC 49.000
0.16
-0.165
0.15
0.17
2,603
0.21
0.2515
0.2925
7197
BAC 49.500
0.08
-0.105
0.07
0.08
1,073
0.22
0.1387
0.1971
3185
Fri Aug 01 2025
Strike
BAC 47.000
BAC 47.500
BAC 48.000
BAC 48.500
BAC 49.000
BAC 49.500
Puts
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BAC 47.000
0.1
-0.005
0.08
0.1
1,740
0.24
-0.1513
0.1906
2477
BAC 47.500
0.17
-0.005
0.16
0.18
1,230
0.23
-0.2557
0.28
1612
BAC 48.000
0.32
+0.025
0.31
0.33
3,894
0.22
-0.4107
0.3557
3631
BAC 48.500
0.57
+0.075
0.55
0.57
847
0.21
-0.5937
0.3653
1513
BAC 49.000
0.94
+0.17
0.89
0.91
792
0.21
-0.7583
0.297
6562
BAC 49.500
1.34
+0.21
1.3
1.37
13
0.21
-0.8724
0.2003
162
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BAC 47.000
1.47
-0.37
1.52
1.55
50
0.21
0.7788
0.1702
519
BAC 47.500
1.1
-0.34
1.14
1.16
36
0.2
0.6895
0.2107
394
BAC 48.000
0.79
-0.295
0.81
0.83
236
0.19
0.5786
0.2402
967
BAC 48.500
0.53
-0.255
0.54
0.56
335
0.19
0.4562
0.2477
424
BAC 49.000
0.33
-0.21
0.35
0.36
877
0.19
0.3371
0.2293
2952
BAC 49.500
0.21
-0.15
0.21
0.22
135
0.19
0.2352
0.1916
857
Fri Aug 08 2025
Strike
BAC 47.000
BAC 47.500
BAC 48.000
BAC 48.500
BAC 49.000
BAC 49.500
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BAC 47.000
0.22
-0.015
0.22
0.23
150
0.21
-0.2241
0.1727
322
BAC 47.500
0.35
+0.015
0.33
0.34
152
0.2
-0.3149
0.2141
156
BAC 48.000
0.52
+0.04
0.5
0.51
151
0.19
-0.4278
0.2444
248
BAC 48.500
0.79
+0.11
0.74
0.75
238
0.19
-0.5528
0.2528
221
BAC 49.000
1.11
+0.17
1.04
1.06
70
0.19
-0.6747
0.2354
237
BAC 49.500
1.31
+0.045
1.41
1.44
12
0.19
-0.7799
0.1993
27
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BAC 47.000
1.67
-0.345
1.69
1.78
356
0.21
0.7372
0.1474
11574
BAC 47.500
1.31
-0.32
1.33
1.36
71
0.2
0.6612
0.1706
334
BAC 48.000
1
-0.29
1.01
1.03
249
0.19
0.5732
0.1873
14183
BAC 48.500
0.75
-0.245
0.73
0.81
809
0.19
0.4779
0.1937
1080
BAC 49.000
0.53
-0.205
0.52
0.54
360
0.19
0.3824
0.1876
15289
BAC 49.500
0.35
-0.185
0.36
0.38
378
0.19
0.2941
0.17
657
Fri Aug 15 2025
Strike
BAC 47.000
BAC 47.500
BAC 48.000
BAC 48.500
BAC 49.000
BAC 49.500
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BAC 47.000
0.37
+0.005
0.35
0.39
1,142
0.21
-0.2668
0.15
10632
BAC 47.500
0.52
+0.035
0.49
0.51
91
0.2
-0.3444
0.1739
522
BAC 48.000
0.68
+0.035
0.66
0.74
1,519
0.2
-0.4345
0.1917
7542
BAC 48.500
0.96
+0.11
0.9
0.92
408
0.19
-0.5324
0.1991
985
BAC 49.000
1.28
+0.18
1.18
1.21
39
0.19
-0.631
0.1941
2119
BAC 49.500
1.55
+0.15
1.52
1.55
9
0.19
-0.7229
0.1777
209
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BAC 46.000
2.6
-0.37
2.63
2.82
57
0.22
0.8168
0.0953
486
BAC 47.000
1.9
-0.265
1.86
1.88
72
0.21
0.7127
0.1302
515
BAC 48.000
1.19
-0.28
1.19
1.22
64
0.2
0.5714
0.1567
396
BAC 49.000
0.66
-0.255
0.69
0.7
16
0.19
0.4109
0.1606
838
BAC 50.000
0.35
-0.155
0.36
0.37
126
0.19
0.2607
0.137
537
BAC 51.000
0.18
-0.075
0.18
0.19
19
0.19
0.1508
0.0977
3022
Fri Aug 22 2025
Strike
BAC 46.000
BAC 47.000
BAC 48.000
BAC 49.000
BAC 50.000
BAC 51.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BAC 46.000
0.3
+0.005
0.28
0.29
41
0.22
-0.1859
0.0969
236
BAC 47.000
0.5
+0.025
0.47
0.49
200
0.21
-0.2922
0.1329
2437
BAC 48.000
0.85
+0.07
0.8
0.82
305
0.2
-0.4373
0.1611
526
BAC 49.000
1.33
+0.095
1.31
1.33
22
0.19
-0.6037
0.1672
93
BAC 50.000
1.77
+0
1.98
2.12
0
0.19
-0.7623
0.1462
28
BAC 51.000
5.66
+0
2.77
2.89
0
0.17
-0.8822
0.1106
4
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BAC 46.000
3.05
+0
2.66
2.93
0
0.22
0.7949
0.0906
280
BAC 47.000
2.02
-0.295
2.01
2.04
27
0.21
0.6976
0.1173
195
BAC 48.000
1.32
-0.31
1.35
1.38
21
0.2
0.5722
0.1374
2349
BAC 49.000
0.84
-0.235
0.83
0.92
35
0.19
0.4316
0.142
1049
BAC 50.000
0.49
-0.165
0.48
0.5
82
0.19
0.2956
0.1276
367
BAC 51.000
0.25
-0.12
0.26
0.33
56
0.19
0.1856
0.0993
493
Fri Aug 29 2025
Strike
BAC 46.000
BAC 47.000
BAC 48.000
BAC 49.000
BAC 50.000
BAC 51.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BAC 46.000
0.37
-0.01
0.36
0.38
19
0.22
-0.209
0.0924
182
BAC 47.000
0.6
+0.02
0.58
0.6
143
0.21
-0.3089
0.1203
205
BAC 48.000
0.94
+0.04
0.92
0.94
19
0.2
-0.4384
0.1419
2283
BAC 49.000
1.53
+0.185
1.41
1.44
11
0.19
-0.585
0.1485
88
BAC 50.000
2.13
+0.19
2.06
2.1
33
0.19
-0.7292
0.1365
2
BAC 51.000
3.77
+0
2.86
2.94
0
0.19
-0.8495
0.1116
11
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.