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)

2025-06-02 15:59:59 ET (Delayed)
Bid: 
43.93
Ask: 
43.97
Vol: 
28,569,312
Last: 
43.95
Change: 
-0.13 (+-0.2949%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BAC 42.500
1.57
-0.21
1.29
1.81
94
0
0.8959
0.1402
122
BAC 43.000
1.15
-0.195
1.17
1.43
282
0.26
0.8232
0.2172
2687
BAC 43.500
0.76
-0.2
0.8
0.82
1,042
0.26
0.7032
0.308
947
BAC 44.000
0.48
-0.145
0.47
0.49
5,158
0.25
0.536
0.371
7666
BAC 44.500
0.25
-0.115
0.24
0.25
5,531
0.24
0.3492
0.3577
2669
BAC 45.000
0.11
-0.085
0.1
0.11
2,125
0.24
0.1891
0.2659
3152
Fri Jun 06 2025
Strike
BAC 42.500
BAC 43.000
BAC 43.500
BAC 44.000
BAC 44.500
BAC 45.000
Puts
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BAC 42.500
0.11
-0.035
0.11
0.12
651
0.3
-0.1604
0.1761
3209
BAC 43.000
0.2
-0.035
0.18
0.2
2,942
0.28
-0.2513
0.2493
2878
BAC 43.500
0.34
-0.035
0.32
0.33
1,266
0.27
-0.3857
0.3189
1372
BAC 44.000
0.56
-0.015
0.53
0.55
1,297
0.25
-0.5534
0.3469
2244
BAC 44.500
0.89
+0.04
0.83
0.85
163
0.24
-0.7228
0.3061
650
BAC 45.000
1.22
+0.02
1.21
1.26
54
0.23
-0.8558
0.2124
605
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BAC 42.500
1.64
-0.245
1.7
1.8
133
0.29
0.8195
0.1732
145
BAC 43.000
1.31
-0.18
1.33
1.35
73
0.25
0.7304
0.2142
1435
BAC 43.500
0.95
-0.18
0.98
0.99
1,592
0.25
0.6205
0.2402
802
BAC 44.000
0.69
-0.13
0.68
0.69
813
0.24
0.5008
0.2442
2416
BAC 44.500
0.44
-0.13
0.45
0.46
93
0.23
0.3809
0.2276
309
BAC 45.000
0.27
-0.11
0.28
0.29
326
0.22
0.2725
0.1968
1186
Fri Jun 13 2025
Strike
BAC 42.500
BAC 43.000
BAC 43.500
BAC 44.000
BAC 44.500
BAC 45.000
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BAC 42.500
0.28
-0.05
0.28
0.29
1,061
0.26
-0.2383
0.1541
1045
BAC 43.000
0.43
-0.02
0.39
0.41
274
0.25
-0.3179
0.1849
1235
BAC 43.500
0.56
-0.05
0.56
0.57
361
0.24
-0.4141
0.2097
1063
BAC 44.000
0.81
-0.005
0.77
0.79
477
0.24
-0.5221
0.2224
984
BAC 44.500
1.09
+0.02
1.05
1.06
16
0.23
-0.6343
0.2181
162
BAC 45.000
1.64
+0.25
1.38
1.41
21
0.23
-0.7409
0.1961
131
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BAC 42.500
1.9
-0.115
1.65
1.89
98
0.26
0.7486
0.1549
198
BAC 43.000
1.47
-0.17
1.31
1.67
221
0.25
0.6722
0.1684
15316
BAC 43.500
1.14
-0.16
1.12
1.18
161
0.24
0.5882
0.1763
4088
BAC 44.000
0.86
-0.145
0.87
0.89
1,654
0.23
0.4996
0.1792
22560
BAC 44.500
0.63
-0.12
0.63
0.65
146
0.23
0.4096
0.1765
1332
BAC 45.000
0.45
-0.095
0.43
0.45
1,108
0.22
0.322
0.1661
87718
Fri Jun 20 2025
Strike
BAC 42.500
BAC 43.000
BAC 43.500
BAC 44.000
BAC 44.500
BAC 45.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BAC 42.500
0.43
-0.035
0.41
0.43
349
0.25
-0.2741
0.135
1941
BAC 43.000
0.56
-0.04
0.55
0.56
2,200
0.25
-0.3431
0.1543
12596
BAC 43.500
0.75
-0.02
0.72
0.9
1,370
0.24
-0.4224
0.1699
1929
BAC 44.000
0.96
-0.02
0.94
0.95
674
0.23
-0.5095
0.1791
18016
BAC 44.500
1.24
+0.015
1.19
1.39
45
0.22
-0.6006
0.1798
700
BAC 45.000
1.56
+0.04
1.5
1.74
267
0.22
-0.6906
0.1705
14621
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BAC 41.000
2.82
-0.58
3.2
3.3
10
0.28
0.848
0.0891
699
BAC 42.000
1.97
-0.63
2.42
2.45
2
0.27
0.76
0.1104
89
BAC 43.000
1.66
-0.17
1.68
1.71
70
0.25
0.6459
0.1311
817
BAC 44.000
1.1
-0.1
1.07
1.09
31
0.24
0.5084
0.1461
300
BAC 45.000
0.62
-0.105
0.61
0.77
87
0.23
0.3609
0.143
3410
BAC 46.000
0.34
-0.055
0.31
0.33
28
0.22
0.2274
0.1187
2377
Fri Jun 27 2025
Strike
BAC 41.000
BAC 42.000
BAC 43.000
BAC 44.000
BAC 45.000
BAC 46.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BAC 41.000
0.29
-0.04
0.29
0.3
99
0.28
-0.1676
0.0769
1097
BAC 42.000
0.46
-0.04
0.45
0.46
17
0.27
-0.2477
0.1043
635
BAC 43.000
0.71
-0.05
0.71
0.73
385
0.25
-0.3599
0.1318
958
BAC 44.000
1.14
+0
0.96
1.13
103
0.24
-0.5001
0.1496
202
BAC 45.000
1.82
+0.155
1.64
1.67
5
0.23
-0.6526
0.1483
91
BAC 46.000
2.42
+0.08
2.37
2.39
4
0.22
-0.7924
0.1244
34
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.