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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 24.45 | 24.70 | 24.58 | % | 0.98 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 30.00 | 18.70 | 19.85 | 19.28 | % | 0.64 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 35.00 | 14.45 | 14.75 | 14.60 | % | 0.42 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 36.00 | 13.40 | 13.75 | 13.58 | % | 0.38 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 37.00 | 12.50 | 12.75 | 12.63 | % | 0.34 | 0 | 0 | 0.45 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 38.00 | 10.45 | 12.25 | 11.35 | % | 0.30 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 39.00 | 10.50 | 11.45 | 10.98 | % | 0.28 | 0 | 0 | 0.42 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 40.00 | 9.50 | 9.75 | 9.63 | % | 0.24 | 0 | 0 | 0.38 | 0.97 | 0.01 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 41.00 | 8.55 | 8.75 | 8.65 | 8.43 | % | 0.21 | 1 | 0 | 0.35 | 0.95 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST | |
| 42.00 | 7.30 | 7.75 | 7.53 | 6.84 | % | 0.18 | 1 | 0 | 0.24 | 0.93 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST | |
| 43.00 | 6.60 | 6.90 | 6.75 | % | 0.16 | 0 | 0 | 0.34 | 0.91 | 0.03 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 44.00 | 5.65 | 5.90 | 5.78 | % | 0.13 | 0 | 0 | 0.29 | 0.88 | 0.04 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 45.00 | 4.70 | 4.95 | 4.83 | % | 0.11 | 0 | 0 | 0.27 | 0.84 | 0.05 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 46.00 | 3.75 | 4.10 | 3.93 | 3.87 | +0.70 | +22.09% | 0.09 | 6 | 3 | 0.26 | 0.80 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 47.00 | 3.05 | 3.15 | 3.10 | 3.18 | % | 0.07 | 18 | 0 | 0.24 | 0.74 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST | |
| 48.00 | 2.30 | 2.45 | 2.38 | 2.45 | +0.51 | +26.29% | 0.05 | 3 | 4 | 0.23 | 0.66 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 49.00 | 1.67 | 1.75 | 1.71 | 1.63 | +0.38 | +30.40% | 0.03 | 26 | 6 | 0.22 | 0.57 | 0.11 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 50.00 | 1.11 | 1.22 | 1.17 | 1.22 | +0.37 | +43.53% | 0.02 | 38 | 15 | 0.21 | 0.45 | 0.12 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 51.00 | 0.71 | 0.81 | 0.76 | 0.80 | % | 0.01 | 43 | 0 | 0.21 | 0.33 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST | |
| 52.00 | 0.47 | 0.51 | 0.49 | 0.53 | % | 0.01 | 168 | 0 | 0.21 | 0.23 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST | |
| 53.00 | 0.28 | 0.31 | 0.30 | 0.31 | % | 0.01 | 4 | 0 | 0.20 | 0.16 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST | |
| 54.00 | 0.16 | 0.19 | 0.18 | 0.11 | % | 0.00 | 1 | 0 | 0.21 | 0.11 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST | |
| 55.00 | 0.09 | 0.11 | 0.10 | 0.11 | % | 0.00 | 3 | 0 | 0.21 | 0.08 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST | |
| 56.00 | 0.00 | 1.09 | 0.55 | % | 0.01 | 0 | 0 | 0.48 | 0.03 | 0.02 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 57.00 | 0.00 | 2.16 | 1.08 | % | 0.02 | 0 | 0 | 0.71 | 0.02 | 0.01 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 58.00 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 0.59 | 0.01 | 0.01 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.01 | 0.12 | 0.07 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 2.14 | 1.07 | % | 0.04 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 35.00 | 0.00 | 2.17 | 1.09 | % | 0.03 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 36.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 37.00 | 0.00 | 2.19 | 1.10 | % | 0.03 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 38.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 39.00 | 0.00 | 1.42 | 0.71 | % | 0.02 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 40.00 | 0.01 | 0.37 | 0.19 | 0.09 | % | 0.00 | 1 | 0 | 0.38 | -0.03 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST | |
| 41.00 | 0.09 | 0.19 | 0.14 | 0.14 | % | 0.00 | 2 | 0 | 0.36 | -0.05 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST | |
| 42.00 | 0.10 | 0.20 | 0.15 | % | 0.00 | 0 | 0 | 0.33 | -0.07 | 0.02 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 43.00 | 0.17 | 0.20 | 0.19 | 0.19 | -0.10 | -34.49% | 0.00 | 2 | 50 | 0.30 | -0.09 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 44.00 | 0.23 | 0.26 | 0.25 | 0.24 | % | 0.01 | 36 | 0 | 0.29 | -0.12 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST | |
| 45.00 | 0.31 | 0.34 | 0.33 | 0.32 | % | 0.01 | 75 | 0 | 0.27 | -0.16 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST | |
| 46.00 | 0.43 | 0.47 | 0.45 | 0.45 | -0.33 | -42.31% | 0.01 | 2 | 1 | 0.25 | -0.20 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 47.00 | 0.56 | 0.63 | 0.60 | 0.68 | -0.43 | -38.74% | 0.01 | 1 | 4 | 0.24 | -0.26 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 48.00 | 0.86 | 1.01 | 0.94 | 0.87 | % | 0.02 | 27 | 0 | 0.24 | -0.34 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST | |
| 49.00 | 1.21 | 1.33 | 1.27 | 1.21 | % | 0.03 | 3 | 0 | 0.22 | -0.43 | 0.11 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST | |
| 50.00 | 1.68 | 1.82 | 1.75 | 1.96 | % | 0.04 | 1 | 0 | 0.22 | -0.55 | 0.12 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST | |
| 51.00 | 2.28 | 2.36 | 2.32 | % | 0.05 | 0 | 0 | 0.21 | -0.67 | 0.11 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 52.00 | 3.00 | 3.10 | 3.05 | % | 0.06 | 0 | 0 | 0.21 | -0.77 | 0.09 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 53.00 | 3.75 | 4.05 | 3.90 | % | 0.07 | 0 | 0 | 0.22 | -0.84 | 0.07 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 54.00 | 4.65 | 4.95 | 4.80 | % | 0.09 | 0 | 0 | 0.23 | -0.89 | 0.05 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 55.00 | 5.55 | 5.80 | 5.68 | % | 0.10 | 0 | 0 | 0.21 | -0.92 | 0.04 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 56.00 | 6.60 | 7.50 | 7.05 | % | 0.13 | 0 | 0 | 0.30 | -0.97 | 0.02 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 57.00 | 7.50 | 8.15 | 7.83 | % | 0.14 | 0 | 0 | 0.28 | -0.98 | 0.01 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 58.00 | 8.50 | 8.85 | 8.68 | % | 0.15 | 0 | 0 | 0.42 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:51 PM EST |