Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

BAC
Bank of America Corporation
stock NYSE

At Close
Dec 5, 2025 3:59:59 PM EST
53.90USD-0.480%(-0.26)33,978,152
0.00Bid   0.00Ask   0.00Spread
Pre-market
Dec 5, 2025 9:25:30 AM EST
53.95USD-0.388%(-0.21)10,227
After-hours
Dec 5, 2025 4:57:30 PM EST
53.98USD+0.148%(+0.08)387,323
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Dec 5, 2025Dec 12, 2025Dec 19, 2025Dec 26, 2025Jan 2, 2026Jan 9, 2026Jan 16, 2026Jan 23, 2026Feb 20, 2026Mar 20, 2026Apr 17, 2026May 15, 2026Jun 18, 2026Jul 17, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for Dec 5, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4,13023,3423,82238,110


BAC Dec 5, 2025 Exp. - Volume by Strike
Puts
Calls

BAC Dec 5, 2025 Exp. - Open Interest by Strike

Puts
Calls

BAC Dec 5, 2025 Exp. - Max Pain @ $53.50

Puts
Calls


BAC Dec 5, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
66.00 C0.02+100.00%51012-04BAC251205C00066000
65.00 C0.07+600.00%41712-04BAC251205C00065000
64.00 C0.01-83.33%12212-04BAC251205C00064000
63.00 C0.010.00%59112-04BAC251205C00063000
62.00 C0.02-33.33%2211-19BAC251205C00062000
61.00 C0.010.00%62612-04BAC251205C00061000
60.00 C0.010.00%189112-02BAC251205C00060000
59.00 C0.06+500.00%125612-03BAC251205C00059000
58.00 C0.010.00%419112-04BAC251205C00058000
57.00 C0.010.00%51,67212-04BAC251205C00057000
56.00 C0.010.00%1,6453,04012-04BAC251205C00056000
55.00 C0.03-25.00%5,7837,84812-04BAC251205C00055000
54.50 C0.07-46.15%5,4253,41212-04BAC251205C00054500
54.00 C0.22-37.14%4,6095,86412-04BAC251205C00054000
53.50 C0.54-19.40%10,83362812-04BAC251205C00053500
53.00 C1.13+8.65%28,43324012-04BAC251205C00053000
52.50 C1.59+3.25%18,08011112-04BAC251205C00052500
52.00 C2.150.00%15,23256712-04BAC251205C00052000
51.50 C2.67+22.48%8,591212-04BAC251205C00051500
51.00 C3.150.00%5,0232612-04BAC251205C00051000
50.50 C3.90+33.56%3,552412-04BAC251205C00050500
50.00 C4.35+5.07%2,505412-04BAC251205C00050000
49.50 C4.70+45.06%3915712-04BAC251205C00049500
49.00 C5.20+0.78%681112-04BAC251205C00049000
48.50 C5.50+54.93%631812-04BAC251205C00048500
48.00 C5.95-3.72%19,2642,37312-04BAC251205C00048000
47.50 C6.90+7.14%1212-04BAC251205C00047500
47.00 C7.40+16.54%70312-04BAC251205C00047000
46.00 C5.80+0.17%1111-21BAC251205C00046000
45.00 C9.15+3.74%661112-04BAC251205C00045000
44.00 C10.70+9.86%701112-04BAC251205C00044000
43.00 C10.430%1112-01BAC251205C00043000
42.00 C11.77+28.63%2512-01BAC251205C00042000
41.00 C12.67-0.78%1212-01BAC251205C00041000
40.00 C14.25+0.14%80312-04BAC251205C00040000
39.00 C14.54-1.09%1912-01BAC251205C00039000
38.00 C16.30+5.50%2104012-04BAC251205C00038000
35.00 C18.310%3112-01BAC251205C00035000
30.00 C23.600%2012-01BAC251205C00030000
Puts
StrikePriceChangeVolOILastContract Name
66.00 P00%0BAC251205P00066000
65.00 P10.92-16.96%2712-04BAC251205P00065000
64.00 P10.00-17.01%22212-04BAC251205P00064000
63.00 P8.90-13.17%13412-04BAC251205P00063000
62.00 P8.01-13.41%12412-04BAC251205P00062000
61.00 P8.25-18.72%2111-26BAC251205P00061000
60.00 P7.250%2011-26BAC251205P00060000
59.00 P5.90-16.90%11012-03BAC251205P00059000
58.00 P6.65+70.51%111411-20BAC251205P00058000
57.00 P5.53-0.54%1511-21BAC251205P00057000
56.00 P2.09-30.33%1351912-04BAC251205P00056000
55.00 P1.04-11.86%22017612-04BAC251205P00055000
54.50 P0.71-14.46%73752812-04BAC251205P00054500
54.00 P0.35-20.45%3,8302,48212-04BAC251205P00054000
53.50 P0.12-47.83%2,6102,79212-04BAC251205P00053500
53.00 P0.06-45.45%2,3362,43112-04BAC251205P00053000
52.50 P0.02-66.67%8782,27412-04BAC251205P00052500
52.00 P0.02-33.33%3002,84312-04BAC251205P00052000
51.50 P0.01-50.00%1752,66012-04BAC251205P00051500
51.00 P0.09+800.00%1303,28412-04BAC251205P00051000
50.50 P0.03+200.00%21,35512-04BAC251205P00050500
50.00 P0.010.00%82,11712-04BAC251205P00050000
49.50 P0.02+100.00%254112-04BAC251205P00049500
49.00 P0.010.00%73,39812-03BAC251205P00049000
48.50 P0.020.00%283612-03BAC251205P00048500
48.00 P0.040.00%10084112-04BAC251205P00048000
47.50 P0.02-50.00%224212-02BAC251205P00047500
47.00 P0.04+100.00%1071,65912-01BAC251205P00047000
46.00 P0.05+150.00%126912-01BAC251205P00046000
45.00 P0.020.00%236112-03BAC251205P00045000
44.00 P0.010.00%103,98512-04BAC251205P00044000
43.00 P0.03+200.00%114112-02BAC251205P00043000
42.00 P0.060.00%429012-04BAC251205P00042000
41.00 P0.06+500.00%52,34812-04BAC251205P00041000
40.00 P0.010.00%111812-04BAC251205P00040000
39.00 P0.06+500.00%439612-04BAC251205P00039000
38.00 P0.010.00%41,41212-04BAC251205P00038000
35.00 P0.010.00%11,50112-01BAC251205P00035000
30.00 P0.020.00%61612-02BAC251205P00030000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC