Options Chain for BANK AMERICA CORP COM (BAC) - $52.10 as of 10/21/2025 7:08:35 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 21.95 | 22.30 | 22.13 | % | 0.74 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 10/20/2025 3:59:54 PM EST | |||
| 35.00 | 17.00 | 17.35 | 17.18 | % | 0.49 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 10/20/2025 3:59:54 PM EST | |||
| 38.00 | 14.00 | 14.50 | 14.25 | % | 0.38 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 10/20/2025 3:59:54 PM EST | |||
| 39.00 | 12.80 | 13.45 | 13.13 | % | 0.34 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 10/20/2025 3:59:54 PM EST | |||
| 40.00 | 12.05 | 12.35 | 12.20 | % | 0.30 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 10/20/2025 3:59:54 PM EST | |||
| 41.00 | 10.80 | 11.40 | 11.10 | 11.24 | 0.00 | 0.00% | 0.27 | 0 | 4 | 0.74 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:54 PM EST |
| 42.00 | 10.05 | 10.40 | 10.23 | 10.40 | 0.00 | 0.00% | 0.24 | 0 | 16 | 0.68 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/20/2025 3:59:54 PM EST |
| 43.00 | 9.10 | 9.40 | 9.25 | 9.30 | 0.00 | 0.00% | 0.22 | 0 | 5 | 0.62 | 1.00 | 0.00 | -0.01 | 10/20/2025 | 10/20/2025 3:59:54 PM EST |
| 44.00 | 7.85 | 8.40 | 8.13 | 8.20 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.59 | 0.99 | 0.01 | -0.01 | 10/20/2025 | 10/20/2025 3:59:54 PM EST |
| 45.00 | 7.15 | 7.40 | 7.28 | 7.20 | 0.00 | 0.00% | 0.16 | 0 | 14 | 0.50 | 0.98 | 0.01 | -0.01 | 10/16/2025 | 10/20/2025 3:59:54 PM EST |
| 46.00 | 6.20 | 6.45 | 6.33 | 6.27 | 0.00 | 0.00% | 0.14 | 0 | 212 | 0.40 | 0.96 | 0.02 | -0.02 | 10/20/2025 | 10/20/2025 3:59:54 PM EST |
| 46.50 | 5.40 | 6.05 | 5.73 | % | 0.12 | 0 | 0 | EST | |||||||
| 47.00 | 5.25 | 5.45 | 5.35 | 4.97 | 0.00 | 0.00% | 0.11 | 0 | 35 | 0.36 | 0.93 | 0.04 | -0.02 | 10/17/2025 | 10/20/2025 3:59:54 PM EST |
| 47.50 | 4.55 | 4.95 | 4.75 | 4.85 | 0.00 | 0.00% | 0.10 | 0 | 8 | 10/20/2025 | EST | ||||
| 48.00 | 4.30 | 4.55 | 4.43 | 4.35 | 0.00 | 0.00% | 0.09 | 0 | 2,662 | 0.34 | 0.88 | 0.05 | -0.03 | 10/20/2025 | 10/20/2025 3:59:54 PM EST |
| 48.50 | 3.90 | 4.25 | 4.08 | % | 0.08 | 0 | 0 | EST | |||||||
| 49.00 | 3.40 | 3.75 | 3.58 | 3.65 | 0.00 | 0.00% | 0.07 | 0 | 226 | 0.33 | 0.82 | 0.07 | -0.03 | 10/20/2025 | 10/20/2025 3:59:54 PM EST |
| 49.50 | 3.05 | 3.25 | 3.15 | 3.20 | 0.00 | 0.00% | 0.06 | 0 | 2 | 10/20/2025 | EST | ||||
| 50.00 | 2.66 | 2.84 | 2.75 | 2.80 | 0.00 | 0.00% | 0.06 | 0 | 1,003 | 0.31 | 0.74 | 0.09 | -0.04 | 10/20/2025 | 10/20/2025 3:59:54 PM EST |
| 50.50 | 2.23 | 2.47 | 2.35 | 2.42 | 0.00 | 0.00% | 0.05 | 0 | 12 | 10/20/2025 | EST | ||||
| 51.00 | 1.90 | 2.12 | 2.01 | 2.00 | 0.00 | 0.00% | 0.04 | 0 | 1,250 | 0.30 | 0.65 | 0.11 | -0.04 | 10/20/2025 | 10/20/2025 3:59:54 PM EST |
| 51.50 | 1.57 | 1.80 | 1.69 | 1.61 | 0.00 | 0.00% | 0.03 | 0 | 6 | 10/20/2025 | EST | ||||
| 52.00 | 1.34 | 1.41 | 1.38 | 1.38 | 0.00 | 0.00% | 0.03 | 0 | 4,361 | 0.28 | 0.53 | 0.12 | -0.04 | 10/20/2025 | 10/20/2025 3:59:54 PM EST |
| 52.50 | 1.05 | 1.19 | 1.12 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 23 | 10/20/2025 | EST | ||||
| 53.00 | 0.84 | 0.98 | 0.91 | 0.91 | 0.00 | 0.00% | 0.02 | 0 | 18,439 | 0.28 | 0.41 | 0.12 | -0.04 | 10/20/2025 | 10/20/2025 3:59:54 PM EST |
| 53.50 | 0.64 | 0.80 | 0.72 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 154 | 10/20/2025 | EST | ||||
| 54.00 | 0.48 | 0.60 | 0.54 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 6,305 | 0.27 | 0.29 | 0.11 | -0.03 | 10/20/2025 | 10/20/2025 3:59:54 PM EST |
| 54.50 | 0.37 | 0.49 | 0.43 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 81 | 10/20/2025 | EST | ||||
| 55.00 | 0.30 | 0.33 | 0.32 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 60,924 | 0.26 | 0.19 | 0.09 | -0.02 | 10/20/2025 | 10/20/2025 3:59:54 PM EST |
| 56.00 | 0.15 | 0.20 | 0.18 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 537 | 0.26 | 0.12 | 0.07 | -0.02 | 10/20/2025 | 10/20/2025 3:59:54 PM EST |
| 57.00 | 0.03 | 0.16 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 435 | 0.26 | 0.07 | 0.04 | -0.01 | 10/20/2025 | 10/20/2025 3:59:54 PM EST |
| 58.00 | 0.01 | 0.12 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 330 | 0.27 | 0.04 | 0.03 | -0.01 | 10/17/2025 | 10/20/2025 3:59:54 PM EST |
| 59.00 | 0.01 | 0.10 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.29 | 0.02 | 0.02 | 0.00 | 10/20/2025 | 10/20/2025 3:59:54 PM EST |
| 60.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 296 | 0.31 | 0.01 | 0.01 | 0.00 | 10/20/2025 | 10/20/2025 3:59:54 PM EST |
| 61.00 | 0.00 | 0.06 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.38 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/20/2025 3:59:54 PM EST |
| 62.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.44 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:54 PM EST |
| 63.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 10/20/2025 3:59:54 PM EST | |||
| 64.00 | 0.00 | 0.13 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/20/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.17 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/20/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.99 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/20/2025 3:59:54 PM EST |
| 38.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 311 | 0.78 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:54 PM EST |
| 39.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 256 | 0.78 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 3:59:54 PM EST |
| 40.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 296 | 0.52 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:54 PM EST |
| 41.00 | 0.01 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 512 | 0.49 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:54 PM EST |
| 42.00 | 0.01 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 509 | 0.49 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:54 PM EST |
| 43.00 | 0.01 | 0.13 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 537 | 0.45 | 0.00 | 0.00 | -0.01 | 10/20/2025 | 10/20/2025 3:59:54 PM EST |
| 44.00 | 0.01 | 0.14 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 808 | 0.41 | -0.01 | 0.01 | -0.01 | 10/20/2025 | 10/20/2025 3:59:54 PM EST |
| 45.00 | 0.09 | 0.14 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 172 | 0.44 | -0.02 | 0.01 | -0.01 | 10/20/2025 | 10/20/2025 3:59:54 PM EST |
| 46.00 | 0.10 | 0.16 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1,178 | 0.38 | -0.04 | 0.02 | -0.02 | 10/20/2025 | 10/20/2025 3:59:54 PM EST |
| 46.50 | 0.10 | 0.24 | 0.17 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 11 | 10/20/2025 | EST | ||||
| 47.00 | 0.18 | 0.23 | 0.21 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1,325 | 0.37 | -0.07 | 0.04 | -0.02 | 10/20/2025 | 10/20/2025 3:59:54 PM EST |
| 47.50 | 0.14 | 0.24 | 0.19 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1 | 10/20/2025 | EST | ||||
| 48.00 | 0.25 | 0.31 | 0.28 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 322 | 0.35 | -0.12 | 0.05 | -0.03 | 10/20/2025 | 10/20/2025 3:59:54 PM EST |
| 48.50 | 0.26 | 0.37 | 0.32 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 10/20/2025 | EST | ||||
| 49.00 | 0.34 | 0.44 | 0.39 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 822 | 0.32 | -0.18 | 0.07 | -0.03 | 10/20/2025 | 10/20/2025 3:59:54 PM EST |
| 49.50 | 0.40 | 0.50 | 0.45 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 2 | 10/20/2025 | EST | ||||
| 50.00 | 0.51 | 0.59 | 0.55 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 17,036 | 0.30 | -0.26 | 0.09 | -0.04 | 10/20/2025 | 10/20/2025 3:59:54 PM EST |
| 50.50 | 0.60 | 0.76 | 0.68 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 11 | 10/20/2025 | EST | ||||
| 51.00 | 0.80 | 0.88 | 0.84 | 0.83 | 0.00 | 0.00% | 0.02 | 0 | 780 | 0.29 | -0.35 | 0.11 | -0.04 | 10/20/2025 | 10/20/2025 3:59:54 PM EST |
| 51.50 | 0.92 | 1.15 | 1.04 | 0.98 | 0.00 | 0.00% | 0.02 | 0 | 5 | 10/20/2025 | EST | ||||
| 52.00 | 1.18 | 1.29 | 1.24 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 485 | 0.28 | -0.47 | 0.12 | -0.04 | 10/20/2025 | 10/20/2025 3:59:54 PM EST |
| 52.50 | 1.35 | 1.52 | 1.44 | 1.37 | 0.00 | 0.00% | 0.03 | 0 | 6 | 10/20/2025 | EST | ||||
| 53.00 | 1.61 | 1.82 | 1.72 | 1.74 | 0.00 | 0.00% | 0.03 | 0 | 83 | 0.27 | -0.59 | 0.12 | -0.04 | 10/20/2025 | 10/20/2025 3:59:54 PM EST |
| 53.50 | 1.92 | 2.18 | 2.05 | % | 0.04 | 0 | 0 | EST | |||||||
| 54.00 | 2.28 | 2.52 | 2.40 | 3.40 | 0.00 | 0.00% | 0.04 | 0 | 85 | 0.27 | -0.71 | 0.11 | -0.03 | 10/16/2025 | 10/20/2025 3:59:54 PM EST |
| 54.50 | 2.61 | 2.92 | 2.77 | % | 0.05 | 0 | 0 | EST | |||||||
| 55.00 | 3.05 | 3.45 | 3.25 | 4.10 | 0.00 | 0.00% | 0.06 | 0 | 27 | 0.29 | -0.81 | 0.09 | -0.02 | 10/16/2025 | 10/20/2025 3:59:54 PM EST |
| 56.00 | 3.90 | 4.35 | 4.13 | 4.05 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.29 | -0.88 | 0.07 | -0.02 | 10/20/2025 | 10/20/2025 3:59:54 PM EST |
| 57.00 | 4.80 | 5.10 | 4.95 | 4.35 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.34 | -0.93 | 0.04 | -0.01 | 10/16/2025 | 10/20/2025 3:59:54 PM EST |
| 58.00 | 5.75 | 6.10 | 5.93 | 5.88 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.39 | -0.96 | 0.03 | -0.01 | 10/16/2025 | 10/20/2025 3:59:54 PM EST |
| 59.00 | 6.80 | 7.10 | 6.95 | 8.50 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.43 | -0.98 | 0.02 | 0.00 | 10/16/2025 | 10/20/2025 3:59:54 PM EST |
| 60.00 | 7.75 | 8.10 | 7.93 | % | 0.13 | 0 | 0 | 0.47 | -0.99 | 0.01 | 0.00 | 10/20/2025 3:59:54 PM EST | |||
| 61.00 | 8.80 | 9.10 | 8.95 | % | 0.15 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:54 PM EST | |||
| 62.00 | 9.70 | 10.10 | 9.90 | 10.97 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.55 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 10/20/2025 3:59:54 PM EST |
| 63.00 | 10.80 | 11.10 | 10.95 | % | 0.17 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:54 PM EST | |||
| 64.00 | 11.80 | 12.30 | 12.05 | 12.60 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.59 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 10/20/2025 3:59:54 PM EST |