Options Chain for BANK AMERICA CORP COM (BAC) - $48.40 as of 8/22/2025 7:48:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 29.45 | 29.65 | 29.55 | 28.95 | +0.90 | +3.21% | 1.48 | 3 | 4 | 0.78 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 21.00 | 28.45 | 28.60 | 28.53 | 27.40 | 0.00 | 0.00% | 1.36 | 0 | 7 | 0.73 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:51 PM EST |
| 22.00 | 27.40 | 27.60 | 27.50 | % | 1.25 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 23.00 | 26.40 | 26.60 | 26.50 | % | 1.15 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 24.00 | 25.40 | 25.60 | 25.50 | % | 1.06 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 25.00 | 24.45 | 24.65 | 24.55 | 9.80 | 0.00 | 0.00% | 0.98 | 0 | 26 | 0.98 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 8/22/2025 3:59:51 PM EST |
| 26.00 | 23.45 | 23.60 | 23.53 | 21.90 | 0.00 | 0.00% | 0.91 | 0 | 6 | 0.97 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:51 PM EST |
| 27.00 | 22.45 | 22.65 | 22.55 | % | 0.84 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 28.00 | 21.00 | 21.65 | 21.33 | 17.90 | 0.00 | 0.00% | 0.76 | 0 | 12 | 0.57 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:51 PM EST |
| 29.00 | 20.50 | 20.65 | 20.58 | 6.40 | 0.00 | 0.00% | 0.71 | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 8/22/2025 3:59:51 PM EST |
| 30.00 | 19.50 | 19.60 | 19.55 | 17.71 | 0.00 | 0.00% | 0.65 | 0 | 109 | 0.51 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:51 PM EST |
| 31.00 | 18.10 | 18.65 | 18.38 | 17.55 | 0.00 | 0.00% | 0.59 | 0 | 7 | 0.52 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 32.00 | 17.50 | 17.65 | 17.58 | 15.65 | 0.00 | 0.00% | 0.55 | 0 | 27 | 0.49 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:51 PM EST |
| 33.00 | 16.50 | 16.65 | 16.58 | 16.60 | +1.30 | +8.50% | 0.50 | 1 | 117 | 0.54 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 34.00 | 15.50 | 15.65 | 15.58 | 13.95 | 0.00 | 0.00% | 0.46 | 0 | 517 | 0.50 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 8/22/2025 3:59:51 PM EST |
| 35.00 | 14.05 | 14.65 | 14.35 | 11.00 | 0.00 | 0.00% | 0.41 | 0 | 471 | 0.48 | 0.99 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 3:59:51 PM EST |
| 36.00 | 12.90 | 13.65 | 13.28 | 11.97 | 0.00 | 0.00% | 0.37 | 0 | 321 | 0.44 | 0.99 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:51 PM EST |
| 37.00 | 11.90 | 12.70 | 12.30 | 11.08 | 0.00 | 0.00% | 0.33 | 0 | 2,854 | 0.23 | 0.99 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:51 PM EST |
| 38.00 | 11.60 | 11.70 | 11.65 | 11.48 | +2.13 | +22.79% | 0.31 | 9 | 1,070 | 0.37 | 0.98 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 39.00 | 10.65 | 10.75 | 10.70 | 10.80 | +1.25 | +13.09% | 0.27 | 1 | 2,020 | 0.39 | 0.98 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 40.00 | 9.65 | 9.75 | 9.70 | 9.90 | +1.78 | +21.93% | 0.24 | 18 | 2,531 | 0.34 | 0.96 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 41.00 | 8.70 | 8.80 | 8.75 | 8.88 | +1.83 | +25.96% | 0.21 | 48 | 713 | 0.33 | 0.95 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 42.00 | 7.75 | 7.85 | 7.80 | 7.83 | +1.56 | +24.88% | 0.19 | 13 | 540 | 0.31 | 0.93 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 43.00 | 6.85 | 6.95 | 6.90 | 6.75 | +0.81 | +13.64% | 0.16 | 34 | 742 | 0.31 | 0.90 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 44.00 | 5.95 | 6.05 | 6.00 | 6.09 | +1.02 | +20.12% | 0.14 | 48 | 2,620 | 0.30 | 0.86 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 45.00 | 5.05 | 5.15 | 5.10 | 5.25 | +1.10 | +26.51% | 0.11 | 21 | 2,055 | 0.28 | 0.82 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 46.00 | 4.25 | 4.35 | 4.30 | 4.30 | +0.83 | +23.92% | 0.09 | 112 | 8,140 | 0.27 | 0.77 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 47.00 | 3.50 | 3.55 | 3.53 | 3.55 | +0.76 | +27.24% | 0.08 | 170 | 4,473 | 0.26 | 0.71 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 48.00 | 2.83 | 2.87 | 2.85 | 2.90 | +0.72 | +33.03% | 0.06 | 284 | 6,695 | 0.26 | 0.64 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 49.00 | 2.20 | 2.26 | 2.23 | 2.24 | +0.56 | +33.34% | 0.05 | 333 | 16,155 | 0.25 | 0.56 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 50.00 | 1.66 | 1.69 | 1.68 | 1.68 | +0.44 | +35.49% | 0.03 | 2,175 | 19,062 | 0.24 | 0.48 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 52.50 | 0.72 | 0.75 | 0.74 | 0.74 | +0.24 | +48.00% | 0.01 | 538 | 12,023 | 0.23 | 0.28 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 55.00 | 0.27 | 0.29 | 0.28 | 0.28 | +0.08 | +40.00% | 0.01 | 216 | 4,488 | 0.23 | 0.13 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 57.50 | 0.10 | 0.12 | 0.11 | 0.11 | +0.02 | +22.23% | 0.00 | 40 | 122 | 0.24 | 0.06 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 60.00 | 0.02 | 0.08 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 10 | 477 | 0.25 | 0.02 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 0.06 | 0.03 | 0.03 | % | 0.00 | 16 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,848 | 0.89 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:51 PM EST |
| 21.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 244 | 0.95 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/22/2025 3:59:51 PM EST |
| 22.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,256 | 0.90 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 8/22/2025 3:59:51 PM EST |
| 23.00 | 0.00 | 0.19 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7,068 | 1.08 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:51 PM EST |
| 24.00 | 0.00 | 0.19 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4,401 | 1.03 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7,514 | 0.88 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:51 PM EST |
| 26.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 860 | 0.82 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:51 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 485 | 0.79 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:51 PM EST |
| 28.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,327 | 0.76 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:51 PM EST |
| 29.00 | 0.00 | 0.12 | 0.06 | 0.06 | -0.07 | -53.85% | 0.00 | 1 | 1,203 | 0.73 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 30.00 | 0.03 | 0.06 | 0.05 | 0.04 | -0.03 | -42.86% | 0.00 | 1 | 1,456 | 0.59 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3,292 | 0.63 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 32.00 | 0.00 | 0.14 | 0.07 | 0.05 | -0.08 | -61.54% | 0.00 | 18 | 2,454 | 0.62 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 33.00 | 0.07 | 0.11 | 0.09 | 0.11 | +0.01 | +10.00% | 0.00 | 1 | 599 | 0.54 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 34.00 | 0.01 | 0.13 | 0.07 | 0.08 | -0.03 | -27.28% | 0.00 | 1 | 1,750 | 0.46 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 35.00 | 0.04 | 0.13 | 0.09 | 0.13 | 0.00 | 0.00% | 0.00 | 1 | 3,741 | 0.46 | -0.01 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 36.00 | 0.06 | 0.19 | 0.13 | 0.13 | -0.02 | -13.34% | 0.00 | 16 | 2,827 | 0.46 | -0.01 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 37.00 | 0.04 | 0.13 | 0.09 | 0.14 | -0.03 | -17.65% | 0.00 | 4 | 1,415 | 0.40 | -0.01 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 38.00 | 0.12 | 0.15 | 0.14 | 0.17 | -0.02 | -10.53% | 0.00 | 12 | 1,478 | 0.41 | -0.02 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 39.00 | 0.17 | 0.18 | 0.18 | 0.18 | -0.05 | -21.74% | 0.00 | 4 | 1,401 | 0.40 | -0.02 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 40.00 | 0.20 | 0.21 | 0.21 | 0.21 | -0.07 | -25.00% | 0.01 | 131 | 8,930 | 0.38 | -0.04 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 41.00 | 0.23 | 0.25 | 0.24 | 0.24 | -0.10 | -29.42% | 0.01 | 86 | 3,537 | 0.35 | -0.05 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 42.00 | 0.28 | 0.30 | 0.29 | 0.29 | -0.13 | -30.96% | 0.01 | 88 | 4,046 | 0.34 | -0.07 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 43.00 | 0.34 | 0.37 | 0.36 | 0.36 | -0.18 | -33.34% | 0.01 | 88 | 14,741 | 0.32 | -0.10 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 44.00 | 0.43 | 0.46 | 0.45 | 0.44 | -0.25 | -36.24% | 0.01 | 374 | 3,144 | 0.30 | -0.14 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 45.00 | 0.56 | 0.58 | 0.57 | 0.58 | -0.31 | -34.84% | 0.01 | 534 | 6,521 | 0.29 | -0.18 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 46.00 | 0.73 | 0.76 | 0.75 | 0.75 | -0.40 | -34.79% | 0.02 | 271 | 7,257 | 0.28 | -0.23 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 47.00 | 0.96 | 0.99 | 0.98 | 0.98 | -0.49 | -33.34% | 0.02 | 1,757 | 3,426 | 0.27 | -0.29 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 48.00 | 1.27 | 1.29 | 1.28 | 1.28 | -0.61 | -32.28% | 0.03 | 236 | 3,642 | 0.26 | -0.36 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 49.00 | 1.65 | 1.68 | 1.67 | 1.66 | -0.67 | -28.76% | 0.03 | 382 | 2,941 | 0.25 | -0.44 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 50.00 | 2.09 | 2.13 | 2.11 | 2.12 | -0.75 | -26.14% | 0.04 | 728 | 2,369 | 0.24 | -0.52 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 52.50 | 3.65 | 3.75 | 3.70 | 3.75 | -1.00 | -21.06% | 0.07 | 3 | 1,508 | 0.24 | -0.72 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 55.00 | 5.70 | 5.85 | 5.78 | 7.07 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.24 | -0.87 | 0.05 | -0.01 | 7/29/2025 | 8/22/2025 3:59:51 PM EST |
| 57.50 | 8.10 | 8.70 | 8.40 | 9.75 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.41 | -0.94 | 0.02 | 0.00 | 7/31/2025 | 8/22/2025 3:59:51 PM EST |
| 60.00 | 10.55 | 10.75 | 10.65 | 10.50 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.41 | -0.98 | 0.01 | 0.00 | 7/25/2025 | 8/22/2025 3:59:51 PM EST |
| 65.00 | 15.55 | 15.90 | 15.73 | % | 0.24 | 0 | 0 | 0.38 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST |