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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 38.00 | 12.60 | 13.15 | 12.88 | % | 0.34 | 0 | 0 | 0.57 | 0.99 | 0.01 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 39.00 | 11.65 | 12.15 | 11.90 | % | 0.31 | 0 | 0 | 0.55 | 0.98 | 0.01 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 40.00 | 10.65 | 11.15 | 10.90 | % | 0.27 | 0 | 0 | 0.51 | 0.97 | 0.01 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 41.00 | 9.65 | 10.00 | 9.83 | % | 0.24 | 0 | 0 | 0.47 | 0.96 | 0.01 | -0.01 | 8/29/2025 3:59:49 PM EST | |||
| 42.00 | 8.65 | 8.90 | 8.78 | 8.74 | % | 0.21 | 3 | 0 | 0.28 | 0.95 | 0.02 | -0.01 | 8/29/2025 | 8/29/2025 3:59:49 PM EST | |
| 43.00 | 7.65 | 8.00 | 7.83 | % | 0.18 | 0 | 0 | 0.40 | 0.93 | 0.02 | -0.01 | 8/29/2025 3:59:49 PM EST | |||
| 44.00 | 6.70 | 7.10 | 6.90 | % | 0.16 | 0 | 0 | 0.28 | 0.91 | 0.03 | -0.01 | 8/29/2025 3:59:49 PM EST | |||
| 45.00 | 5.90 | 6.05 | 5.98 | 5.86 | % | 0.13 | 2 | 0 | 0.29 | 0.89 | 0.04 | -0.01 | 8/29/2025 | 8/29/2025 3:59:49 PM EST | |
| 46.00 | 4.95 | 5.15 | 5.05 | % | 0.11 | 0 | 0 | 0.28 | 0.86 | 0.05 | -0.01 | 8/29/2025 3:59:49 PM EST | |||
| 47.00 | 4.15 | 4.20 | 4.18 | % | 0.09 | 0 | 0 | 0.26 | 0.82 | 0.06 | -0.01 | 8/29/2025 3:59:49 PM EST | |||
| 48.00 | 3.30 | 3.40 | 3.35 | 3.27 | +0.10 | +3.16% | 0.07 | 2 | 4 | 0.25 | 0.76 | 0.08 | -0.01 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 49.00 | 2.56 | 2.71 | 2.64 | 2.53 | +0.07 | +2.85% | 0.05 | 64 | 2 | 0.24 | 0.69 | 0.09 | -0.02 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 50.00 | 1.81 | 1.94 | 1.88 | 1.99 | +0.26 | +15.03% | 0.04 | 7 | 1 | 0.23 | 0.59 | 0.11 | -0.02 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 51.00 | 1.25 | 1.47 | 1.36 | 1.41 | +0.16 | +12.80% | 0.03 | 10 | 8 | 0.22 | 0.48 | 0.11 | -0.02 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 52.00 | 0.91 | 0.93 | 0.92 | 0.97 | +0.11 | +12.80% | 0.02 | 133 | 2 | 0.21 | 0.37 | 0.10 | -0.02 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 53.00 | 0.58 | 0.60 | 0.59 | 0.61 | +0.07 | +12.97% | 0.01 | 15 | 1 | 0.21 | 0.28 | 0.09 | -0.01 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 54.00 | 0.36 | 0.37 | 0.37 | 0.38 | +0.04 | +11.77% | 0.01 | 208 | 10 | 0.21 | 0.20 | 0.08 | -0.01 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 55.00 | 0.21 | 0.23 | 0.22 | 0.22 | +0.02 | +10.00% | 0.00 | 10 | 3 | 0.21 | 0.13 | 0.06 | -0.01 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 56.00 | 0.13 | 0.14 | 0.14 | 0.13 | 0.00 | 0.00% | 0.00 | 1 | 2 | 0.21 | 0.09 | 0.04 | -0.01 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 57.00 | 0.08 | 0.09 | 0.09 | 0.08 | +0.02 | +33.34% | 0.00 | 1 | 1 | 0.21 | 0.06 | 0.03 | 0.00 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 58.00 | 0.05 | 0.06 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.22 | 0.04 | 0.02 | 0.00 | 8/28/2025 | 8/29/2025 3:59:49 PM EST |
| 59.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.23 | 0.02 | 0.01 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 60.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.24 | 0.01 | 0.01 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 61.00 | 0.02 | 0.03 | 0.03 | % | 0.00 | 0 | 0 | 0.25 | 0.01 | 0.01 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 62.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.27 | 0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 38.00 | 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 | |||
| 39.00 | 0.06 | 0.10 | 0.08 | % | 0.00 | 0 | 0 | 0.43 | -0.02 | 0.01 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 40.00 | 0.04 | 0.11 | 0.08 | % | 0.00 | 0 | 0 | 0.41 | -0.03 | 0.01 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 41.00 | 0.11 | 0.13 | 0.12 | % | 0.00 | 0 | 0 | 0.38 | -0.04 | 0.01 | -0.01 | 8/29/2025 3:59:49 PM EST | |||
| 42.00 | 0.13 | 0.15 | 0.14 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.36 | -0.05 | 0.02 | -0.01 | 8/28/2025 | 8/29/2025 3:59:49 PM EST |
| 43.00 | 0.16 | 0.17 | 0.17 | 0.16 | % | 0.00 | 1 | 0 | 0.33 | -0.07 | 0.02 | -0.01 | 8/29/2025 | 8/29/2025 3:59:49 PM EST | |
| 44.00 | 0.19 | 0.21 | 0.20 | % | 0.00 | 0 | 0 | 0.31 | -0.09 | 0.03 | -0.01 | 8/29/2025 3:59:49 PM EST | |||
| 45.00 | 0.24 | 0.26 | 0.25 | 0.24 | % | 0.01 | 32 | 0 | 0.29 | -0.11 | 0.04 | -0.01 | 8/29/2025 | 8/29/2025 3:59:49 PM EST | |
| 46.00 | 0.32 | 0.33 | 0.33 | 0.33 | % | 0.01 | 108 | 0 | 0.27 | -0.14 | 0.05 | -0.01 | 8/29/2025 | 8/29/2025 3:59:49 PM EST | |
| 47.00 | 0.43 | 0.45 | 0.44 | 0.44 | -0.05 | -10.21% | 0.01 | 10 | 26 | 0.25 | -0.18 | 0.06 | -0.01 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 48.00 | 0.59 | 0.62 | 0.61 | 0.60 | -0.06 | -9.10% | 0.01 | 11 | 65 | 0.24 | -0.24 | 0.08 | -0.01 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 49.00 | 0.84 | 0.86 | 0.85 | 0.86 | -0.09 | -9.48% | 0.02 | 49 | 11 | 0.23 | -0.31 | 0.09 | -0.02 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 50.00 | 1.17 | 1.20 | 1.19 | 1.18 | -0.14 | -10.61% | 0.02 | 51 | 20 | 0.22 | -0.41 | 0.11 | -0.02 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 51.00 | 1.62 | 1.65 | 1.64 | 1.66 | -0.19 | -10.27% | 0.03 | 62 | 5 | 0.22 | -0.52 | 0.11 | -0.02 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 52.00 | 2.10 | 2.33 | 2.22 | 2.28 | % | 0.04 | 5 | 0 | 0.21 | -0.63 | 0.10 | -0.02 | 8/29/2025 | 8/29/2025 3:59:49 PM EST | |
| 53.00 | 2.86 | 3.05 | 2.96 | % | 0.06 | 0 | 0 | 0.21 | -0.72 | 0.09 | -0.01 | 8/29/2025 3:59:49 PM EST | |||
| 54.00 | 3.65 | 4.35 | 4.00 | % | 0.07 | 0 | 0 | 0.22 | -0.80 | 0.08 | -0.01 | 8/29/2025 3:59:49 PM EST | |||
| 55.00 | 4.20 | 4.80 | 4.50 | % | 0.08 | 0 | 0 | 0.20 | -0.87 | 0.06 | -0.01 | 8/29/2025 3:59:49 PM EST | |||
| 56.00 | 5.20 | 5.70 | 5.45 | % | 0.10 | 0 | 0 | 0.23 | -0.91 | 0.04 | -0.01 | 8/29/2025 3:59:49 PM EST | |||
| 57.00 | 6.25 | 6.75 | 6.50 | % | 0.11 | 0 | 0 | 0.27 | -0.94 | 0.03 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 58.00 | 7.25 | 7.70 | 7.48 | % | 0.13 | 0 | 0 | 0.28 | -0.96 | 0.02 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 59.00 | 8.25 | 8.65 | 8.45 | % | 0.14 | 0 | 0 | 0.28 | -0.98 | 0.01 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 60.00 | 9.30 | 9.70 | 9.50 | % | 0.16 | 0 | 0 | 0.32 | -0.99 | 0.01 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 61.00 | 10.30 | 10.75 | 10.53 | % | 0.17 | 0 | 0 | 0.36 | -0.99 | 0.01 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 62.00 | 11.30 | 11.65 | 11.48 | % | 0.19 | 0 | 0 | 0.38 | -0.99 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST |