Options Chain for BANK AMERICA CORP COM (BAC) - $38.65 as of 9/16/2024 3:14:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 12.95 | 15.10 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:58:53 PM EST | |||
| 29.00 | 8.85 | 11.55 | % | 0 | 0 | 0.49 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:58:53 PM EST | |||
| 30.00 | 8.40 | 10.50 | 9.20 | +0.05 | +0.55% | 3 | 2 | 0.44 | 0.99 | 0.00 | -0.01 | 9/16/2024 | 9/16/2024 2:58:53 PM EST |
| 31.00 | 7.45 | 9.60 | % | 0 | 0 | 0.44 | 0.99 | 0.01 | -0.01 | 9/16/2024 2:58:53 PM EST | |||
| 32.00 | 6.20 | 8.80 | 8.02 | 0.00 | 0.00% | 0 | 37 | 0.99 | 0.98 | 0.01 | -0.01 | 9/6/2024 | 9/16/2024 2:58:53 PM EST |
| 33.00 | 5.45 | 8.00 | % | 0 | 0 | 0.37 | 0.96 | 0.02 | -0.01 | 9/16/2024 2:58:53 PM EST | |||
| 34.00 | 5.00 | 5.65 | % | 0 | 0 | 0.80 | 0.93 | 0.03 | -0.01 | 9/16/2024 2:58:53 PM EST | |||
| 35.00 | 3.65 | 4.80 | % | 0 | 0 | 0.33 | 0.88 | 0.05 | -0.01 | 9/16/2024 2:58:53 PM EST | |||
| 36.00 | 3.65 | 3.80 | 3.73 | +0.38 | +11.35% | 1 | 1 | 0.31 | 0.83 | 0.06 | -0.02 | 9/16/2024 | 9/16/2024 2:58:53 PM EST |
| 37.00 | 1.62 | 4.90 | 2.55 | 0.00 | 0.00% | 0 | 102 | 0.30 | 0.76 | 0.08 | -0.02 | 9/11/2024 | 9/16/2024 2:58:53 PM EST |
| 38.00 | 2.12 | 2.21 | 2.13 | +0.28 | +15.14% | 4 | 221 | 0.28 | 0.67 | 0.10 | -0.02 | 9/16/2024 | 9/16/2024 2:58:53 PM EST |
| 39.00 | 1.52 | 1.58 | 1.51 | +0.27 | +21.78% | 100 | 33 | 0.27 | 0.56 | 0.11 | -0.02 | 9/16/2024 | 9/16/2024 2:58:53 PM EST |
| 40.00 | 0.99 | 1.06 | 1.05 | +0.19 | +22.10% | 41 | 235 | 0.26 | 0.44 | 0.12 | -0.02 | 9/16/2024 | 9/16/2024 2:58:53 PM EST |
| 41.00 | 0.60 | 0.67 | 0.65 | +0.15 | +30.00% | 30 | 32 | 0.25 | 0.32 | 0.11 | -0.02 | 9/16/2024 | 9/16/2024 2:58:53 PM EST |
| 42.00 | 0.36 | 0.40 | 0.38 | +0.08 | +26.67% | 48 | 78 | 0.24 | 0.22 | 0.10 | -0.01 | 9/16/2024 | 9/16/2024 2:58:53 PM EST |
| 43.00 | 0.20 | 0.25 | 0.21 | +0.04 | +23.53% | 32 | 23 | 0.24 | 0.14 | 0.07 | -0.01 | 9/16/2024 | 9/16/2024 2:58:53 PM EST |
| 44.00 | 0.10 | 0.15 | 0.21 | 0.00 | 0.00% | 0 | 1,128 | 0.24 | 0.08 | 0.05 | -0.01 | 9/13/2024 | 9/16/2024 2:58:53 PM EST |
| 45.00 | 0.05 | 0.10 | 0.06 | -0.03 | -33.34% | 1 | 8 | 0.25 | 0.05 | 0.03 | 0.00 | 9/16/2024 | 9/16/2024 2:58:53 PM EST |
| 46.00 | 0.01 | 0.08 | 0.09 | 0.00 | 0.00% | 0 | 1 | 0.25 | 0.02 | 0.02 | 0.00 | 9/9/2024 | 9/16/2024 2:58:53 PM EST |
| 47.00 | 0.01 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 17 | 0.27 | 0.01 | 0.01 | 0.00 | 9/10/2024 | 9/16/2024 2:58:53 PM EST |
| 48.00 | 0.00 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 0 | 0.33 | 0.01 | 0.01 | 0.00 | 9/9/2024 | 9/16/2024 2:58:53 PM EST |
| 49.00 | 0.00 | 0.05 | % | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:53 PM EST | |||
| 50.00 | 0.00 | 0.05 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.08 | 0.04 | 0.00 | 0.00% | 0 | 27 | 0.70 | 0.00 | 0.00 | 0.00 | 9/10/2024 | 9/16/2024 2:58:53 PM EST |
| 29.00 | 0.03 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 5 | 0.49 | 0.00 | 0.00 | 0.00 | 9/13/2024 | 9/16/2024 2:58:53 PM EST |
| 30.00 | 0.04 | 0.12 | 0.15 | 0.00 | 0.00% | 0 | 25 | 0.46 | -0.01 | 0.00 | -0.01 | 9/12/2024 | 9/16/2024 2:58:53 PM EST |
| 31.00 | 0.06 | 0.14 | 0.12 | 0.00 | 0.00% | 0 | 9 | 0.44 | -0.01 | 0.01 | -0.01 | 9/12/2024 | 9/16/2024 2:58:53 PM EST |
| 32.00 | 0.10 | 0.14 | 0.14 | 0.00 | 0.00% | 12 | 25 | 0.41 | -0.02 | 0.01 | -0.01 | 9/16/2024 | 9/16/2024 2:58:53 PM EST |
| 33.00 | 0.13 | 0.18 | 0.18 | 0.00 | 0.00% | 0 | 41 | 0.38 | -0.04 | 0.02 | -0.01 | 9/13/2024 | 9/16/2024 2:58:53 PM EST |
| 34.00 | 0.19 | 0.23 | 0.27 | 0.00 | 0.00% | 0 | 30 | 0.35 | -0.07 | 0.03 | -0.01 | 9/12/2024 | 9/16/2024 2:58:53 PM EST |
| 35.00 | 0.26 | 0.31 | 0.33 | -0.03 | -8.34% | 9 | 42 | 0.33 | -0.12 | 0.05 | -0.01 | 9/16/2024 | 9/16/2024 2:58:53 PM EST |
| 36.00 | 0.38 | 0.43 | 0.41 | -0.12 | -22.65% | 18 | 83 | 0.31 | -0.17 | 0.06 | -0.02 | 9/16/2024 | 9/16/2024 2:58:53 PM EST |
| 37.00 | 0.55 | 0.62 | 0.58 | -0.18 | -23.69% | 45 | 123 | 0.30 | -0.24 | 0.08 | -0.02 | 9/16/2024 | 9/16/2024 2:58:53 PM EST |
| 38.00 | 0.80 | 0.88 | 0.83 | -0.24 | -22.43% | 32 | 108 | 0.28 | -0.33 | 0.10 | -0.02 | 9/16/2024 | 9/16/2024 2:58:53 PM EST |
| 39.00 | 1.19 | 1.25 | 1.21 | -0.24 | -16.56% | 19 | 63 | 0.27 | -0.44 | 0.11 | -0.02 | 9/16/2024 | 9/16/2024 2:58:53 PM EST |
| 40.00 | 1.67 | 1.74 | 1.72 | -0.08 | -4.45% | 5 | 60 | 0.26 | -0.56 | 0.12 | -0.02 | 9/16/2024 | 9/16/2024 2:58:53 PM EST |
| 41.00 | 2.29 | 2.35 | 2.36 | -0.64 | -21.34% | 8 | 20 | 0.25 | -0.68 | 0.11 | -0.02 | 9/16/2024 | 9/16/2024 2:58:53 PM EST |
| 42.00 | 2.93 | 3.15 | 3.02 | -0.58 | -16.12% | 3 | 8 | 0.24 | -0.78 | 0.10 | -0.01 | 9/16/2024 | 9/16/2024 2:58:53 PM EST |
| 43.00 | 3.60 | 4.90 | 4.47 | 0.00 | 0.00% | 0 | 1 | 0.23 | -0.86 | 0.07 | -0.01 | 9/6/2024 | 9/16/2024 2:58:53 PM EST |
| 44.00 | 2.96 | 6.90 | % | 0 | 0 | 0.28 | -0.92 | 0.05 | -0.01 | 9/16/2024 2:58:53 PM EST | |||
| 45.00 | 5.00 | 6.40 | 6.55 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.95 | 0.03 | 0.00 | 9/10/2024 | 9/16/2024 2:58:53 PM EST |
| 46.00 | 5.80 | 7.20 | % | 0 | 0 | 0.38 | -0.98 | 0.02 | 0.00 | 9/16/2024 2:58:53 PM EST | |||
| 47.00 | 6.50 | 8.90 | % | 0 | 0 | 0.39 | -0.99 | 0.01 | 0.00 | 9/16/2024 2:58:53 PM EST | |||
| 48.00 | 7.60 | 10.45 | % | 0 | 0 | 0.42 | -0.99 | 0.01 | 0.00 | 9/16/2024 2:58:53 PM EST | |||
| 49.00 | 8.55 | 10.95 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:53 PM EST | |||
| 50.00 | 9.45 | 11.10 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:53 PM EST |