Options Chain for BANK AMERICA CORP COM (BAC) - $51.56 as of 11/21/2025 8:27:03 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 36.55 | 40.65 | 38.60 | 37.70 | 0.00 | 0.00% | 2.97 | 0 | 1 | 3.37 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 11/21/2025 3:59:55 PM EST |
| 15.00 | 34.55 | 38.60 | 36.58 | 37.65 | 0.00 | 0.00% | 2.44 | 0 | 107 | 3.01 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:55 PM EST |
| 18.00 | 33.30 | 33.80 | 33.55 | 32.15 | 0.00 | 0.00% | 1.86 | 0 | 18 | 1.63 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 11/21/2025 3:59:55 PM EST |
| 20.00 | 31.30 | 31.80 | 31.55 | 31.95 | 0.00 | 0.00% | 1.58 | 0 | 462 | 1.45 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:55 PM EST |
| 23.00 | 28.35 | 28.80 | 28.58 | 29.95 | 0.00 | 0.00% | 1.24 | 0 | 1,052 | 1.25 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 11/21/2025 3:59:55 PM EST |
| 25.00 | 26.35 | 26.80 | 26.58 | 27.48 | 0.00 | 0.00% | 1.06 | 0 | 6,383 | 1.13 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 3:59:55 PM EST |
| 27.00 | 24.35 | 24.80 | 24.58 | 26.56 | 0.00 | 0.00% | 0.91 | 0 | 1,495 | 1.02 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/21/2025 3:59:55 PM EST |
| 30.00 | 21.35 | 21.80 | 21.58 | 22.70 | 0.00 | 0.00% | 0.72 | 0 | 14,793 | 0.86 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:55 PM EST |
| 31.00 | 20.35 | 20.85 | 20.60 | 22.31 | 0.00 | 0.00% | 0.66 | 0 | 110 | 0.84 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 11/21/2025 3:59:55 PM EST |
| 32.00 | 19.40 | 19.85 | 19.63 | 20.00 | 0.00 | 0.00% | 0.61 | 0 | 3,640 | 0.80 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 3:59:55 PM EST |
| 33.00 | 18.40 | 18.85 | 18.63 | 20.63 | 0.00 | 0.00% | 0.56 | 0 | 59 | 0.75 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/21/2025 3:59:55 PM EST |
| 34.00 | 17.50 | 17.80 | 17.65 | 19.70 | 0.00 | 0.00% | 0.52 | 0 | 322 | 0.68 | 0.99 | 0.00 | 0.00 | 11/4/2025 | 11/21/2025 3:59:55 PM EST |
| 35.00 | 16.50 | 16.85 | 16.68 | 16.11 | -1.64 | -9.24% | 0.48 | 14 | 16,805 | 0.66 | 0.99 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 36.00 | 15.55 | 15.90 | 15.73 | 16.27 | 0.00 | 0.00% | 0.44 | 0 | 64 | 0.36 | 0.99 | 0.00 | 0.00 | 11/5/2025 | 11/21/2025 3:59:55 PM EST |
| 37.00 | 14.55 | 14.90 | 14.73 | 14.25 | -1.03 | -6.75% | 0.40 | 13 | 18,836 | 0.37 | 0.99 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 38.00 | 13.60 | 13.95 | 13.78 | 15.20 | 0.00 | 0.00% | 0.36 | 0 | 52 | 0.42 | 0.98 | 0.00 | 0.00 | 11/6/2025 | 11/21/2025 3:59:55 PM EST |
| 39.00 | 12.60 | 12.95 | 12.78 | 14.52 | 0.00 | 0.00% | 0.33 | 0 | 154 | 0.39 | 0.97 | 0.01 | 0.00 | 11/13/2025 | 11/21/2025 3:59:55 PM EST |
| 40.00 | 11.65 | 11.95 | 11.80 | 11.73 | -0.05 | -0.43% | 0.30 | 56 | 20,484 | 0.40 | 0.96 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 41.00 | 10.70 | 11.00 | 10.85 | 10.84 | +0.19 | +1.79% | 0.26 | 1 | 307 | 0.39 | 0.95 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 42.00 | 9.65 | 10.05 | 9.85 | 9.95 | +0.15 | +1.54% | 0.23 | 84 | 16,829 | 0.35 | 0.93 | 0.02 | -0.01 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 43.00 | 8.80 | 9.20 | 9.00 | 9.00 | -0.50 | -5.27% | 0.21 | 50 | 519 | 0.37 | 0.91 | 0.02 | -0.01 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 44.00 | 7.90 | 8.10 | 8.00 | 8.05 | +0.30 | +3.88% | 0.18 | 20 | 504 | 0.34 | 0.89 | 0.03 | -0.01 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 45.00 | 7.05 | 7.30 | 7.18 | 7.20 | +0.45 | +6.67% | 0.16 | 248 | 26,504 | 0.35 | 0.86 | 0.03 | -0.01 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 46.00 | 6.10 | 6.45 | 6.28 | 6.00 | -0.85 | -12.41% | 0.14 | 9 | 4,155 | 0.33 | 0.82 | 0.04 | -0.02 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 47.00 | 5.30 | 5.60 | 5.45 | 5.10 | 0.00 | 0.00% | 0.12 | 0 | 4,146 | 0.32 | 0.79 | 0.04 | -0.02 | 11/20/2025 | 11/21/2025 3:59:55 PM EST |
| 48.00 | 4.55 | 4.75 | 4.65 | 4.64 | -0.46 | -9.02% | 0.10 | 23 | 6,769 | 0.31 | 0.74 | 0.05 | -0.02 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 49.00 | 3.80 | 4.05 | 3.93 | 4.71 | 0.00 | 0.00% | 0.08 | 0 | 3,664 | 0.30 | 0.69 | 0.06 | -0.02 | 11/20/2025 | 11/21/2025 3:59:55 PM EST |
| 50.00 | 3.20 | 3.30 | 3.25 | 3.19 | +0.18 | +5.98% | 0.07 | 358 | 39,375 | 0.29 | 0.63 | 0.06 | -0.02 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 52.50 | 1.80 | 1.89 | 1.85 | 1.82 | +0.09 | +5.21% | 0.04 | 1,778 | 20,730 | 0.28 | 0.46 | 0.07 | -0.02 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 55.00 | 0.84 | 0.94 | 0.89 | 0.88 | -0.04 | -4.35% | 0.02 | 1,804 | 48,510 | 0.26 | 0.29 | 0.06 | -0.02 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 57.50 | 0.34 | 0.41 | 0.38 | 0.38 | -0.04 | -9.53% | 0.01 | 615 | 15,740 | 0.25 | 0.16 | 0.05 | -0.01 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 60.00 | 0.15 | 0.16 | 0.16 | 0.16 | -0.06 | -27.28% | 0.00 | 57 | 28,916 | 0.25 | 0.08 | 0.03 | -0.01 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 62.50 | 0.06 | 0.07 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 543 | 0.26 | 0.04 | 0.01 | 0.00 | 11/20/2025 | 11/21/2025 3:59:55 PM EST |
| 65.00 | 0.02 | 0.08 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 13 | 2,363 | 0.28 | 0.02 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4,713 | 0.34 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.44 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 633 | 10,346 | 1.36 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 0.13 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 4,505 | 1.56 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 18.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,628 | 1.14 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 3:59:55 PM EST |
| 20.00 | 0.01 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 6 | 19,812 | 0.96 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 23.00 | 0.01 | 0.10 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 20,449 | 0.89 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/21/2025 3:59:55 PM EST |
| 25.00 | 0.01 | 0.08 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 21,249 | 0.79 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 27.00 | 0.02 | 0.07 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 436 | 18,424 | 0.73 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 30.00 | 0.08 | 0.12 | 0.10 | 0.08 | +0.02 | +33.34% | 0.00 | 477 | 51,049 | 0.66 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 31.00 | 0.01 | 0.20 | 0.11 | 0.10 | +0.02 | +25.00% | 0.00 | 1 | 547 | 0.63 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 32.00 | 0.09 | 0.11 | 0.10 | 0.11 | +0.04 | +57.15% | 0.00 | 977 | 26,020 | 0.61 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 33.00 | 0.10 | 0.12 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 3 | 727 | 0.61 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 34.00 | 0.12 | 0.14 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8,189 | 0.58 | -0.01 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:55 PM EST |
| 35.00 | 0.13 | 0.15 | 0.14 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 36,748 | 0.56 | -0.01 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:55 PM EST |
| 36.00 | 0.15 | 0.16 | 0.16 | 0.14 | +0.02 | +16.67% | 0.00 | 10 | 4,178 | 0.54 | -0.01 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 37.00 | 0.14 | 0.19 | 0.17 | 0.16 | +0.04 | +33.34% | 0.00 | 310 | 51,608 | 0.51 | -0.01 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 38.00 | 0.16 | 0.21 | 0.19 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 2,707 | 0.49 | -0.02 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 3:59:55 PM EST |
| 39.00 | 0.20 | 0.24 | 0.22 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,557 | 0.47 | -0.03 | 0.01 | 0.00 | 11/18/2025 | 11/21/2025 3:59:55 PM EST |
| 40.00 | 0.23 | 0.27 | 0.25 | 0.23 | -0.04 | -14.82% | 0.01 | 18 | 53,925 | 0.45 | -0.04 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 41.00 | 0.26 | 0.30 | 0.28 | 0.27 | -0.01 | -3.58% | 0.01 | 7 | 3,201 | 0.42 | -0.05 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 42.00 | 0.31 | 0.34 | 0.33 | 0.32 | -0.05 | -13.52% | 0.01 | 77 | 55,016 | 0.40 | -0.07 | 0.02 | -0.01 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 43.00 | 0.37 | 0.39 | 0.38 | 0.38 | -0.05 | -11.63% | 0.01 | 23 | 6,665 | 0.39 | -0.09 | 0.02 | -0.01 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 44.00 | 0.44 | 0.50 | 0.47 | 0.45 | -0.04 | -8.17% | 0.01 | 36 | 9,808 | 0.37 | -0.11 | 0.03 | -0.01 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 45.00 | 0.51 | 0.60 | 0.56 | 0.54 | -0.09 | -14.29% | 0.01 | 123 | 33,142 | 0.35 | -0.14 | 0.03 | -0.01 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 46.00 | 0.63 | 0.72 | 0.68 | 0.65 | -0.11 | -14.48% | 0.01 | 41 | 10,319 | 0.34 | -0.18 | 0.04 | -0.02 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 47.00 | 0.80 | 0.89 | 0.85 | 0.84 | -0.13 | -13.41% | 0.02 | 160 | 16,076 | 0.33 | -0.21 | 0.04 | -0.02 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 48.00 | 1.02 | 1.08 | 1.05 | 1.06 | -0.13 | -10.93% | 0.02 | 44 | 4,091 | 0.32 | -0.26 | 0.05 | -0.02 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 49.00 | 1.28 | 1.33 | 1.31 | 1.33 | -0.09 | -6.34% | 0.03 | 129 | 5,049 | 0.31 | -0.31 | 0.06 | -0.02 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 50.00 | 1.58 | 1.63 | 1.61 | 1.63 | -0.22 | -11.90% | 0.03 | 1,222 | 16,435 | 0.30 | -0.37 | 0.06 | -0.02 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 52.50 | 2.65 | 2.73 | 2.69 | 2.69 | -0.36 | -11.81% | 0.05 | 223 | 8,125 | 0.28 | -0.54 | 0.07 | -0.02 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 55.00 | 4.15 | 4.40 | 4.28 | 4.23 | -0.27 | -6.00% | 0.08 | 76 | 1,265 | 0.26 | -0.71 | 0.06 | -0.02 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 57.50 | 6.15 | 6.50 | 6.33 | 6.44 | 0.00 | 0.00% | 0.11 | 0 | 381 | 0.26 | -0.84 | 0.05 | -0.01 | 11/20/2025 | 11/21/2025 3:59:55 PM EST |
| 60.00 | 8.50 | 8.85 | 8.68 | 9.10 | +0.95 | +11.66% | 0.14 | 1 | 926 | 0.27 | -0.92 | 0.03 | -0.01 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 62.50 | 10.90 | 11.40 | 11.15 | 10.50 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.40 | -0.96 | 0.01 | 0.00 | 11/17/2025 | 11/21/2025 3:59:55 PM EST |
| 65.00 | 13.40 | 13.85 | 13.63 | 13.37 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.46 | -0.98 | 0.01 | 0.00 | 10/16/2025 | 11/21/2025 3:59:55 PM EST |
| 70.00 | 18.40 | 18.85 | 18.63 | 16.40 | 0.00 | 0.00% | 0.27 | 0 | 4 | 0.55 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 11/21/2025 3:59:55 PM EST |
| 75.00 | 23.40 | 23.85 | 23.63 | % | 0.32 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:55 PM EST |