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)

2025-08-04 15:09:21 ET (Delayed)
Bid: 
45.84
Ask: 
45.85
Vol: 
19,607,626
Last: 
45.85
Change: 
+0.185 (+0.4052%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BAC 44.500
1.41
-0.07
1.46
1.51
37
0.28
0.8484
0.1702
101
BAC 45.000
1.04
-0.07
1.05
1.07
274
0.26
0.7602
0.2426
640
BAC 45.500
0.69
-0.095
0.69
0.7
714
0.25
0.6291
0.3131
673
BAC 46.000
0.4
-0.125
0.4
0.41
5,555
0.24
0.4646
0.342
2275
BAC 46.500
0.22
-0.115
0.21
0.22
1,373
0.24
0.3008
0.3038
520
BAC 47.000
0.1
-0.105
0.1
0.11
2,399
0.24
0.1739
0.2215
1185
Fri Aug 08 2025
Strike
BAC 44.500
BAC 45.000
BAC 45.500
BAC 46.000
BAC 46.500
BAC 47.000
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BAC 44.500
0.11
-0.225
0.1
0.11
659
0.28
-0.1527
0.1717
874
BAC 45.000
0.18
-0.285
0.18
0.19
1,213
0.27
-0.2419
0.2454
1719
BAC 45.500
0.32
-0.32
0.31
0.32
1,068
0.25
-0.3748
0.3173
4657
BAC 46.000
0.6
-0.29
0.52
0.53
372
0.24
-0.5418
0.3472
667
BAC 46.500
0.84
-0.355
0.83
0.85
727
0.24
-0.7081
0.3082
2475
BAC 47.000
1.19
-0.385
1.22
1.26
711
0.24
-0.8368
0.2247
2181
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BAC 44.500
1.76
+0.03
1.7
1.72
3
0.26
0.7649
0.149
85
BAC 45.000
1.26
-0.12
1.32
1.34
148
0.25
0.6895
0.1793
11207
BAC 45.500
0.93
-0.14
0.98
0.99
560
0.24
0.597
0.2042
257
BAC 46.000
0.7
-0.105
0.7
0.71
1,802
0.23
0.4921
0.2164
4417
BAC 46.500
0.48
-0.105
0.47
0.48
166
0.23
0.3847
0.2106
433
BAC 47.000
0.32
-0.095
0.31
0.32
2,055
0.23
0.2863
0.1879
12355
Fri Aug 15 2025
Strike
BAC 44.500
BAC 45.000
BAC 45.500
BAC 46.000
BAC 46.500
BAC 47.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BAC 44.500
0.31
-0.235
0.28
0.29
227
0.26
-0.2378
0.1508
424
BAC 45.000
0.41
-0.285
0.4
0.41
457
0.25
-0.3142
0.1817
20682
BAC 45.500
0.61
-0.275
0.56
0.57
241
0.24
-0.4083
0.2072
700
BAC 46.000
0.78
-0.34
0.77
0.78
257
0.23
-0.515
0.2199
4909
BAC 46.500
1.08
-0.33
1.05
1.07
47
0.23
-0.6244
0.2147
587
BAC 47.000
1.45
-0.295
1.39
1.42
42
0.23
-0.7252
0.193
10093
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BAC 44.500
1.88
+1.88
1.89
1.91
21
0.25
0.7295
0.1298
0
BAC 45.000
1.57
-0.015
1.52
1.54
115
0.24
0.6638
0.1478
2744
BAC 45.500
1.19
+1.19
1.19
1.21
26
0.24
0.5882
0.1624
0
BAC 46.000
0.89
-0.12
0.91
0.93
306
0.23
0.5054
0.1706
687
BAC 46.500
0.68
+0.68
0.67
0.69
2
0.22
0.4198
0.1701
0
BAC 47.000
0.48
-0.11
0.49
0.5
179
0.22
0.3373
0.1605
739
Fri Aug 22 2025
Strike
BAC 44.500
BAC 45.000
BAC 45.500
BAC 46.000
BAC 46.500
BAC 47.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BAC 44.500
0.48
+0.48
0.43
0.44
95
0.25
-0.2741
0.1317
0
BAC 45.000
0.61
-0.25
0.56
0.57
215
0.24
-0.3411
0.1503
653
BAC 45.500
0.8
+0.8
0.74
0.75
25
0.24
-0.4182
0.1655
0
BAC 46.000
0.97
-0.32
0.95
0.96
78
0.23
-0.5029
0.1744
308
BAC 46.500
1.19
+1.19
1.21
1.23
12
0.22
-0.5909
0.1748
0
BAC 47.000
1.62
-0.26
1.53
1.55
207
0.22
-0.676
0.1658
2021
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BAC 43.000
3.15
-0.1
3.25
3.35
11
0.27
0.8388
0.0751
7
BAC 44.000
2.45
-0.005
2.44
2.46
25
0.25
0.7605
0.102
138
BAC 45.000
1.67
-0.095
1.7
1.72
28
0.24
0.6513
0.1289
125
BAC 46.000
1.08
-0.11
1.09
1.11
85
0.23
0.515
0.1457
250
BAC 47.000
0.64
-0.11
0.64
0.66
277
0.22
0.3693
0.1421
447
BAC 48.000
0.35
-0.1
0.35
0.37
22
0.22
0.2413
0.1182
3065
Fri Aug 29 2025
Strike
BAC 43.000
BAC 44.000
BAC 45.000
BAC 46.000
BAC 47.000
BAC 48.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BAC 43.000
0.3
-0.18
0.28
0.29
2
0.27
-0.1636
0.0762
152
BAC 44.000
0.48
-0.215
0.44
0.45
106
0.25
-0.2435
0.1038
193
BAC 45.000
0.73
-0.27
0.69
0.71
6
0.24
-0.3552
0.1316
482
BAC 46.000
1.13
-0.295
1.09
1.1
5
0.23
-0.4952
0.1497
258
BAC 47.000
1.66
-0.34
1.64
1.67
4
0.22
-0.6462
0.1478
1239
BAC 48.000
2.4
-0.31
2.37
2.4
7
0.22
-0.7807
0.1258
2338
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.