Options Chain for BANK AMERICA CORP COM (BAC) - $50.74 as of 8/29/2025 8:17:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 25.05 | 26.25 | 25.65 | % | 1.03 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 30.00 | 20.65 | 20.90 | 20.78 | % | 0.69 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 35.00 | 15.45 | 16.00 | 15.73 | % | 0.45 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 36.00 | 14.55 | 14.95 | 14.75 | % | 0.41 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 37.00 | 13.45 | 14.05 | 13.75 | % | 0.37 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 38.00 | 12.45 | 12.95 | 12.70 | % | 0.33 | 0 | 0 | 0.60 | 1.00 | 0.01 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 39.00 | 11.50 | 11.95 | 11.73 | % | 0.30 | 0 | 0 | 0.66 | 0.99 | 0.01 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 40.00 | 10.55 | 11.10 | 10.83 | % | 0.27 | 0 | 0 | 0.42 | 0.98 | 0.01 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 41.00 | 9.55 | 9.95 | 9.75 | 8.43 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.50 | 0.97 | 0.01 | 0.00 | 8/22/2025 | 8/29/2025 3:59:49 PM EST |
| 42.00 | 8.70 | 8.90 | 8.80 | 7.46 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.45 | 0.96 | 0.02 | -0.01 | 8/25/2025 | 8/29/2025 3:59:49 PM EST |
| 43.00 | 7.55 | 8.10 | 7.83 | 6.55 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.41 | 0.94 | 0.02 | -0.01 | 8/25/2025 | 8/29/2025 3:59:49 PM EST |
| 44.00 | 6.60 | 7.05 | 6.83 | 5.71 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.29 | 0.92 | 0.03 | -0.01 | 8/25/2025 | 8/29/2025 3:59:49 PM EST |
| 45.00 | 5.80 | 6.10 | 5.95 | 5.95 | +0.30 | +5.31% | 0.13 | 20 | 30 | 0.29 | 0.90 | 0.04 | -0.01 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 46.00 | 4.60 | 5.00 | 4.80 | 4.86 | 0.00 | 0.00% | 0.10 | 0 | 18 | 0.27 | 0.87 | 0.05 | -0.01 | 8/28/2025 | 8/29/2025 3:59:49 PM EST |
| 47.00 | 4.00 | 4.10 | 4.05 | 4.13 | +0.38 | +10.14% | 0.09 | 1 | 19 | 0.26 | 0.83 | 0.06 | -0.01 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 48.00 | 3.15 | 3.25 | 3.20 | 3.20 | +0.20 | +6.67% | 0.07 | 6 | 57 | 0.25 | 0.78 | 0.08 | -0.01 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 49.00 | 2.41 | 2.45 | 2.43 | 2.50 | +0.15 | +6.39% | 0.05 | 2 | 53 | 0.24 | 0.70 | 0.10 | -0.02 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 50.00 | 1.75 | 1.78 | 1.77 | 1.78 | +0.09 | +5.33% | 0.04 | 49 | 226 | 0.23 | 0.59 | 0.12 | -0.02 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 51.00 | 1.20 | 1.22 | 1.21 | 1.20 | +0.10 | +9.10% | 0.02 | 43 | 322 | 0.22 | 0.47 | 0.12 | -0.02 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 52.00 | 0.77 | 0.79 | 0.78 | 0.78 | +0.02 | +2.64% | 0.02 | 150 | 974 | 0.21 | 0.36 | 0.11 | -0.02 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 53.00 | 0.46 | 0.48 | 0.47 | 0.48 | +0.07 | +17.08% | 0.01 | 28 | 90 | 0.21 | 0.25 | 0.10 | -0.01 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 54.00 | 0.27 | 0.28 | 0.28 | 0.29 | +0.05 | +20.84% | 0.01 | 56 | 165 | 0.21 | 0.17 | 0.08 | -0.01 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 55.00 | 0.15 | 0.17 | 0.16 | 0.15 | 0.00 | 0.00% | 0.00 | 86 | 278 | 0.21 | 0.11 | 0.06 | -0.01 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 56.00 | 0.09 | 0.10 | 0.10 | 0.10 | +0.02 | +25.00% | 0.00 | 7 | 262 | 0.21 | 0.07 | 0.04 | -0.01 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 57.00 | 0.05 | 0.07 | 0.06 | 0.05 | +0.02 | +66.67% | 0.00 | 2 | 2 | 0.22 | 0.04 | 0.03 | 0.00 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 58.00 | 0.04 | 0.05 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 5 | 1 | 0.23 | 0.02 | 0.02 | 0.00 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 59.00 | 0.02 | 0.04 | 0.03 | % | 0.00 | 0 | 0 | 0.25 | 0.01 | 0.01 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 60.00 | 0.01 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.26 | 0.01 | 0.01 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 61.00 | 0.01 | 0.02 | 0.02 | % | 0.00 | 0 | 0 | 0.26 | 0.01 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 62.00 | 0.01 | 0.02 | 0.02 | % | 0.00 | 0 | 0 | 0.28 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 30.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 35.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.52 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:49 PM EST |
| 36.00 | 0.03 | 0.04 | 0.04 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 37.00 | 0.03 | 0.05 | 0.04 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 38.00 | 0.04 | 0.06 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.47 | 0.00 | 0.01 | 0.00 | 8/28/2025 | 8/29/2025 3:59:49 PM EST |
| 39.00 | 0.05 | 0.08 | 0.07 | % | 0.00 | 0 | 0 | 0.45 | -0.01 | 0.01 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 40.00 | 0.06 | 0.09 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.43 | -0.02 | 0.01 | 0.00 | 8/22/2025 | 8/29/2025 3:59:49 PM EST |
| 41.00 | 0.09 | 0.16 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.40 | -0.03 | 0.01 | 0.00 | 8/26/2025 | 8/29/2025 3:59:49 PM EST |
| 42.00 | 0.11 | 0.12 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.37 | -0.04 | 0.02 | -0.01 | 8/27/2025 | 8/29/2025 3:59:49 PM EST |
| 43.00 | 0.13 | 0.14 | 0.14 | 0.13 | 0.00 | 0.00% | 0.00 | 10 | 70 | 0.35 | -0.06 | 0.02 | -0.01 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 44.00 | 0.15 | 0.17 | 0.16 | 0.16 | 0.00 | 0.00% | 0.00 | 10 | 58 | 0.32 | -0.08 | 0.03 | -0.01 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 45.00 | 0.19 | 0.21 | 0.20 | 0.20 | -0.01 | -4.77% | 0.00 | 42 | 90 | 0.30 | -0.10 | 0.04 | -0.01 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 46.00 | 0.25 | 0.27 | 0.26 | 0.26 | -0.01 | -3.71% | 0.01 | 34 | 138 | 0.28 | -0.13 | 0.05 | -0.01 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 47.00 | 0.35 | 0.37 | 0.36 | 0.35 | -0.05 | -12.50% | 0.01 | 34 | 85 | 0.26 | -0.17 | 0.06 | -0.01 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 48.00 | 0.51 | 0.52 | 0.52 | 0.50 | -0.05 | -9.10% | 0.01 | 187 | 63 | 0.24 | -0.22 | 0.08 | -0.01 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 49.00 | 0.73 | 0.75 | 0.74 | 0.74 | -0.06 | -7.50% | 0.02 | 3,494 | 34 | 0.23 | -0.30 | 0.10 | -0.02 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 50.00 | 1.06 | 1.08 | 1.07 | 1.11 | -0.05 | -4.31% | 0.02 | 443 | 314 | 0.22 | -0.41 | 0.12 | -0.02 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 51.00 | 1.51 | 1.65 | 1.58 | 1.54 | -0.10 | -6.10% | 0.03 | 3,559 | 518 | 0.22 | -0.53 | 0.12 | -0.02 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 52.00 | 2.08 | 2.23 | 2.16 | 2.13 | -0.09 | -4.06% | 0.04 | 20 | 17 | 0.21 | -0.64 | 0.11 | -0.02 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 53.00 | 2.69 | 2.83 | 2.76 | 3.05 | +0.05 | +1.67% | 0.05 | 3 | 4 | 0.21 | -0.75 | 0.10 | -0.01 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 54.00 | 3.60 | 3.70 | 3.65 | 3.82 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.22 | -0.83 | 0.08 | -0.01 | 8/28/2025 | 8/29/2025 3:59:49 PM EST |
| 55.00 | 4.45 | 4.65 | 4.55 | 4.73 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.22 | -0.89 | 0.06 | -0.01 | 8/28/2025 | 8/29/2025 3:59:49 PM EST |
| 56.00 | 5.40 | 5.60 | 5.50 | % | 0.10 | 0 | 0 | 0.20 | -0.93 | 0.04 | -0.01 | 8/29/2025 3:59:49 PM EST | |||
| 57.00 | 6.40 | 6.60 | 6.50 | % | 0.11 | 0 | 0 | 0.33 | -0.96 | 0.03 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 58.00 | 7.45 | 7.60 | 7.53 | % | 0.13 | 0 | 0 | 0.33 | -0.98 | 0.02 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 59.00 | 8.40 | 8.60 | 8.50 | % | 0.14 | 0 | 0 | 0.37 | -0.99 | 0.01 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 60.00 | 9.15 | 9.80 | 9.48 | % | 0.16 | 0 | 0 | 0.36 | -0.99 | 0.01 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 61.00 | 10.15 | 10.80 | 10.48 | % | 0.17 | 0 | 0 | 0.38 | -0.99 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 62.00 | 11.20 | 11.80 | 11.50 | % | 0.19 | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST |