Options Chain for BANK AMERICA CORP COM (BAC) - $41.76 as of 10/22/2024 1:57:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 17.20 | 17.40 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:58:59 PM EST | |||
| 30.00 | 12.30 | 12.45 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:58:59 PM EST | |||
| 31.00 | 11.30 | 11.45 | % | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:58:59 PM EST | |||
| 32.00 | 10.30 | 10.45 | % | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:58:59 PM EST | |||
| 33.00 | 9.30 | 9.50 | % | 0 | 0 | 0.49 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:58:59 PM EST | |||
| 34.00 | 8.35 | 8.50 | % | 0 | 0 | 0.44 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:58:59 PM EST | |||
| 35.00 | 7.35 | 7.50 | 8.03 | 0.00 | 0.00% | 0 | 10 | 0.30 | 0.99 | 0.01 | -0.01 | 10/15/2024 | 10/22/2024 12:58:59 PM EST |
| 36.00 | 6.40 | 6.55 | 7.06 | 0.00 | 0.00% | 0 | 13 | 0.34 | 0.97 | 0.02 | -0.01 | 10/15/2024 | 10/22/2024 12:58:59 PM EST |
| 37.00 | 5.45 | 5.60 | 6.11 | 0.00 | 0.00% | 0 | 5 | 0.32 | 0.95 | 0.03 | -0.01 | 10/15/2024 | 10/22/2024 12:58:59 PM EST |
| 38.00 | 4.50 | 4.65 | 5.25 | 0.00 | 0.00% | 0 | 2 | 0.27 | 0.91 | 0.04 | -0.01 | 10/17/2024 | 10/22/2024 12:58:59 PM EST |
| 39.00 | 3.65 | 3.75 | 3.55 | 0.00 | 0.00% | 0 | 13 | 0.26 | 0.85 | 0.06 | -0.02 | 10/21/2024 | 10/22/2024 12:58:59 PM EST |
| 40.00 | 2.82 | 2.88 | 2.62 | -0.30 | -10.28% | 2 | 142 | 0.25 | 0.77 | 0.09 | -0.02 | 10/22/2024 | 10/22/2024 12:58:59 PM EST |
| 41.00 | 2.09 | 2.14 | 1.92 | 0.00 | 0.00% | 0 | 260 | 0.24 | 0.68 | 0.11 | -0.02 | 10/21/2024 | 10/22/2024 12:58:59 PM EST |
| 42.00 | 1.46 | 1.51 | 1.56 | +0.28 | +21.88% | 13 | 223 | 0.24 | 0.56 | 0.12 | -0.02 | 10/22/2024 | 10/22/2024 12:58:59 PM EST |
| 43.00 | 0.95 | 1.00 | 0.92 | +0.11 | +13.58% | 20 | 264 | 0.23 | 0.44 | 0.13 | -0.02 | 10/22/2024 | 10/22/2024 12:58:59 PM EST |
| 44.00 | 0.57 | 0.62 | 0.54 | +0.02 | +3.85% | 10 | 173 | 0.22 | 0.32 | 0.12 | -0.02 | 10/22/2024 | 10/22/2024 12:58:59 PM EST |
| 45.00 | 0.32 | 0.36 | 0.33 | +0.06 | +22.23% | 25 | 289 | 0.22 | 0.21 | 0.10 | -0.01 | 10/22/2024 | 10/22/2024 12:58:59 PM EST |
| 46.00 | 0.17 | 0.21 | 0.14 | 0.00 | 0.00% | 28 | 74 | 0.22 | 0.13 | 0.07 | -0.01 | 10/22/2024 | 10/22/2024 12:58:59 PM EST |
| 47.00 | 0.09 | 0.12 | 0.10 | +0.02 | +25.00% | 261 | 35 | 0.22 | 0.07 | 0.05 | -0.01 | 10/22/2024 | 10/22/2024 12:58:59 PM EST |
| 48.00 | 0.00 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 250 | 0.26 | 0.04 | 0.03 | 0.00 | 10/17/2024 | 10/22/2024 12:58:59 PM EST |
| 49.00 | 0.00 | 0.13 | % | 0 | 0 | 0.38 | 0.02 | 0.02 | 0.00 | 10/22/2024 12:58:59 PM EST | |||
| 50.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 5 | 0.28 | 0.01 | 0.01 | 0.00 | 10/21/2024 | 10/22/2024 12:58:59 PM EST |
| 51.00 | 0.00 | 0.11 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:59 PM EST | |||
| 52.00 | 0.00 | 0.11 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:59 PM EST | |||
| 53.00 | 0.00 | 0.10 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:59 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 | 0.10 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:59 PM EST | |||
| 30.00 | 0.00 | 0.12 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:59 PM EST | |||
| 31.00 | 0.00 | 0.13 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:59 PM EST | |||
| 32.00 | 0.00 | 0.14 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 10/22/2024 12:58:59 PM EST |
| 33.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.77 | 0.00 | 0.00 | -0.01 | 10/17/2024 | 10/22/2024 12:58:59 PM EST |
| 34.00 | 0.00 | 0.16 | 0.06 | -0.03 | -33.34% | 2 | 22 | 0.51 | 0.00 | 0.00 | -0.01 | 10/22/2024 | 10/22/2024 12:58:59 PM EST |
| 35.00 | 0.07 | 0.19 | 0.08 | +0.04 | +100.00% | 2 | 283 | 0.38 | -0.01 | 0.01 | -0.01 | 10/22/2024 | 10/22/2024 12:58:59 PM EST |
| 36.00 | 0.09 | 0.12 | 0.12 | +0.01 | +9.10% | 109 | 93 | 0.32 | -0.03 | 0.02 | -0.01 | 10/22/2024 | 10/22/2024 12:58:59 PM EST |
| 37.00 | 0.12 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 95 | 0.30 | -0.05 | 0.03 | -0.01 | 10/21/2024 | 10/22/2024 12:58:59 PM EST |
| 38.00 | 0.18 | 0.21 | 0.21 | 0.00 | 0.00% | 0 | 118 | 0.28 | -0.09 | 0.04 | -0.01 | 10/21/2024 | 10/22/2024 12:58:59 PM EST |
| 39.00 | 0.29 | 0.32 | 0.34 | -0.01 | -2.86% | 11 | 55 | 0.26 | -0.15 | 0.06 | -0.02 | 10/22/2024 | 10/22/2024 12:58:59 PM EST |
| 40.00 | 0.46 | 0.49 | 0.47 | -0.03 | -6.00% | 9 | 156 | 0.25 | -0.23 | 0.09 | -0.02 | 10/22/2024 | 10/22/2024 12:58:59 PM EST |
| 41.00 | 0.72 | 0.75 | 0.70 | -0.15 | -17.65% | 45 | 105 | 0.24 | -0.32 | 0.11 | -0.02 | 10/22/2024 | 10/22/2024 12:58:59 PM EST |
| 42.00 | 1.09 | 1.13 | 1.11 | -0.15 | -11.91% | 8 | 493 | 0.24 | -0.44 | 0.12 | -0.02 | 10/22/2024 | 10/22/2024 12:58:59 PM EST |
| 43.00 | 1.60 | 1.63 | 1.64 | -0.18 | -9.89% | 2 | 81 | 0.23 | -0.56 | 0.13 | -0.02 | 10/22/2024 | 10/22/2024 12:58:59 PM EST |
| 44.00 | 2.23 | 2.27 | 2.50 | +0.10 | +4.17% | 1 | 23 | 0.22 | -0.68 | 0.12 | -0.02 | 10/22/2024 | 10/22/2024 12:58:59 PM EST |
| 45.00 | 2.98 | 3.05 | 2.98 | -0.20 | -6.29% | 1 | 6 | 0.23 | -0.79 | 0.10 | -0.01 | 10/22/2024 | 10/22/2024 12:58:59 PM EST |
| 46.00 | 3.85 | 3.95 | % | 0 | 0 | 0.22 | -0.87 | 0.07 | -0.01 | 10/22/2024 12:58:59 PM EST | |||
| 47.00 | 4.80 | 4.90 | % | 0 | 0 | 0.27 | -0.93 | 0.05 | -0.01 | 10/22/2024 12:58:59 PM EST | |||
| 48.00 | 5.70 | 5.90 | % | 0 | 0 | 0.30 | -0.96 | 0.03 | 0.00 | 10/22/2024 12:58:59 PM EST | |||
| 49.00 | 6.75 | 6.90 | % | 0 | 0 | 0.34 | -0.98 | 0.02 | 0.00 | 10/22/2024 12:58:59 PM EST | |||
| 50.00 | 7.75 | 7.90 | % | 0 | 0 | 0.37 | -0.99 | 0.01 | 0.00 | 10/22/2024 12:58:59 PM EST | |||
| 51.00 | 8.80 | 8.90 | % | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:58:59 PM EST | |||
| 52.00 | 9.75 | 9.90 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:58:59 PM EST | |||
| 53.00 | 10.75 | 10.90 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:58:59 PM EST |