Options Chain for BANK AMERICA CORP COM (BAC) - $52.66 as of 10/30/2025 7:55:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 22.75 | 23.55 | 23.15 | 23.00 | % | 0.77 | 4 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:05 PM EST | |
| 35.00 | 17.85 | 18.15 | 18.00 | 18.02 | +1.32 | +7.91% | 0.51 | 2 | 1 | 1.53 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 38.00 | 14.85 | 15.15 | 15.00 | % | 0.39 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 39.00 | 13.90 | 14.20 | 14.05 | 13.70 | 0.00 | 0.00% | 0.36 | 0 | 260 | 1.25 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 4:00:05 PM EST |
| 40.00 | 12.85 | 13.20 | 13.03 | 13.03 | +0.47 | +3.75% | 0.33 | 2 | 1 | 1.17 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 41.00 | 11.85 | 12.20 | 12.03 | 12.02 | 0.00 | 0.00% | 0.29 | 0 | 4 | 1.08 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 4:00:05 PM EST |
| 42.00 | 10.90 | 11.20 | 11.05 | 10.40 | 0.00 | 0.00% | 0.26 | 0 | 16 | 1.00 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/30/2025 4:00:05 PM EST |
| 43.00 | 9.90 | 10.20 | 10.05 | 10.30 | +0.75 | +7.86% | 0.23 | 1 | 6 | 0.91 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 44.00 | 8.90 | 9.20 | 9.05 | 8.70 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.83 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 4:00:05 PM EST |
| 45.00 | 7.90 | 8.20 | 8.05 | 8.05 | +0.05 | +0.63% | 0.18 | 1 | 15 | 0.75 | 0.99 | 0.01 | -0.01 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 45.50 | 7.40 | 7.70 | 7.55 | % | 0.17 | 0 | 0 | 0.71 | 0.99 | 0.01 | -0.01 | 10/30/2025 4:00:05 PM EST | |||
| 46.00 | 6.90 | 7.20 | 7.05 | 6.87 | 0.00 | 0.00% | 0.15 | 0 | 206 | 0.67 | 0.98 | 0.01 | -0.01 | 10/27/2025 | 10/30/2025 4:00:05 PM EST |
| 46.50 | 6.40 | 6.75 | 6.58 | 6.93 | % | 0.14 | 15 | 0 | 0.67 | 0.98 | 0.02 | -0.02 | 10/30/2025 | 10/30/2025 4:00:05 PM EST | |
| 47.00 | 5.95 | 6.25 | 6.10 | 5.92 | 0.00 | 0.00% | 0.13 | 0 | 34 | 0.63 | 0.97 | 0.02 | -0.02 | 10/29/2025 | 10/30/2025 4:00:05 PM EST |
| 47.50 | 5.45 | 5.75 | 5.60 | 5.40 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.59 | 0.96 | 0.03 | -0.02 | 10/29/2025 | 10/30/2025 4:00:05 PM EST |
| 48.00 | 5.00 | 5.25 | 5.13 | 4.87 | 0.00 | 0.00% | 0.11 | 0 | 2,668 | 0.55 | 0.94 | 0.03 | -0.03 | 10/29/2025 | 10/30/2025 4:00:05 PM EST |
| 48.50 | 4.50 | 4.75 | 4.63 | 4.78 | +0.51 | +11.95% | 0.10 | 1 | 9 | 0.50 | 0.92 | 0.04 | -0.03 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 49.00 | 4.05 | 4.30 | 4.18 | 3.99 | 0.00 | 0.00% | 0.09 | 0 | 447 | 0.49 | 0.90 | 0.05 | -0.04 | 10/27/2025 | 10/30/2025 4:00:05 PM EST |
| 49.50 | 3.55 | 3.80 | 3.68 | 3.58 | 0.00 | 0.00% | 0.07 | 0 | 25 | 0.32 | 0.88 | 0.06 | -0.04 | 10/28/2025 | 10/30/2025 4:00:05 PM EST |
| 50.00 | 3.15 | 3.35 | 3.25 | 3.37 | +0.54 | +19.09% | 0.07 | 70 | 1,656 | 0.36 | 0.85 | 0.08 | -0.05 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 50.50 | 2.69 | 2.90 | 2.80 | 2.97 | +0.34 | +12.93% | 0.06 | 3 | 57 | 0.34 | 0.82 | 0.09 | -0.05 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 51.00 | 2.29 | 2.54 | 2.42 | 2.47 | +0.44 | +21.68% | 0.05 | 39 | 1,868 | 0.35 | 0.78 | 0.11 | -0.06 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 51.50 | 1.91 | 2.13 | 2.02 | 2.01 | +0.10 | +5.24% | 0.04 | 25 | 181 | 0.34 | 0.73 | 0.12 | -0.06 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 52.00 | 1.58 | 1.72 | 1.65 | 1.60 | +0.19 | +13.48% | 0.03 | 5,062 | 6,320 | 0.33 | 0.67 | 0.14 | -0.06 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 52.50 | 1.30 | 1.37 | 1.34 | 1.30 | +0.15 | +13.05% | 0.03 | 121 | 1,110 | 0.33 | 0.60 | 0.15 | -0.06 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 53.00 | 1.03 | 1.07 | 1.05 | 1.07 | +0.19 | +21.60% | 0.02 | 7,445 | 35,117 | 0.32 | 0.52 | 0.16 | -0.06 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 53.50 | 0.77 | 0.84 | 0.81 | 0.79 | +0.10 | +14.50% | 0.02 | 3,754 | 1,017 | 0.32 | 0.44 | 0.16 | -0.06 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 54.00 | 0.57 | 0.62 | 0.60 | 0.59 | +0.09 | +18.00% | 0.01 | 2,141 | 15,922 | 0.31 | 0.36 | 0.16 | -0.06 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 54.50 | 0.41 | 0.47 | 0.44 | 0.43 | +0.01 | +2.39% | 0.01 | 456 | 1,067 | 0.31 | 0.29 | 0.14 | -0.05 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 55.00 | 0.29 | 0.35 | 0.32 | 0.31 | +0.02 | +6.90% | 0.01 | 1,247 | 22,418 | 0.31 | 0.22 | 0.12 | -0.05 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 56.00 | 0.14 | 0.16 | 0.15 | 0.14 | +0.02 | +16.67% | 0.00 | 3,298 | 3,295 | 0.31 | 0.13 | 0.08 | -0.03 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 57.00 | 0.06 | 0.08 | 0.07 | 0.06 | -0.01 | -14.29% | 0.00 | 680 | 695 | 0.31 | 0.07 | 0.05 | -0.02 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 58.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 91 | 433 | 0.32 | 0.04 | 0.03 | -0.01 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 59.00 | 0.00 | 0.14 | 0.07 | 0.01 | -0.01 | -50.00% | 0.00 | 110 | 76 | 0.50 | 0.01 | 0.01 | -0.01 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 294 | 0.36 | 0.01 | 0.01 | 0.00 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 61.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.03 | -60.00% | 0.00 | 4 | 352 | 0.40 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 62.00 | 0.00 | 0.11 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.64 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 4:00:05 PM EST |
| 63.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 64.00 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/30/2025 4:00:05 PM EST |
| 65.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 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 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.56 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/30/2025 4:00:05 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.17 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/30/2025 4:00:05 PM EST |
| 38.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 321 | 1.05 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/30/2025 4:00:05 PM EST |
| 39.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 257 | 0.98 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/30/2025 4:00:05 PM EST |
| 40.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 290 | 0.97 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 4:00:05 PM EST |
| 41.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 530 | 0.89 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:05 PM EST |
| 42.00 | 0.00 | 0.07 | 0.04 | 0.07 | +0.06 | +600.00% | 0.00 | 5 | 2,208 | 0.84 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 43.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,130 | 0.58 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 44.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 503 | 1,633 | 0.53 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 45.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 32 | 435 | 0.56 | -0.01 | 0.01 | -0.01 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 45.50 | 0.02 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 50 | 13 | 0.53 | -0.01 | 0.01 | -0.01 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 46.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 8 | 1,179 | 0.49 | -0.02 | 0.01 | -0.01 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 46.50 | 0.04 | 0.05 | 0.05 | 0.04 | -0.03 | -42.86% | 0.00 | 3 | 29 | 0.48 | -0.02 | 0.02 | -0.02 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 47.00 | 0.05 | 0.06 | 0.06 | 0.03 | -0.05 | -62.50% | 0.00 | 7 | 1,442 | 0.47 | -0.03 | 0.02 | -0.02 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 47.50 | 0.06 | 0.07 | 0.07 | 0.06 | -0.03 | -33.34% | 0.00 | 6 | 252 | 0.45 | -0.04 | 0.03 | -0.02 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 48.00 | 0.07 | 0.12 | 0.10 | 0.07 | -0.06 | -46.16% | 0.00 | 47 | 767 | 0.43 | -0.06 | 0.03 | -0.03 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 48.50 | 0.09 | 0.11 | 0.10 | 0.09 | -0.06 | -40.00% | 0.00 | 863 | 1,483 | 0.41 | -0.08 | 0.04 | -0.03 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 49.00 | 0.11 | 0.13 | 0.12 | 0.12 | -0.05 | -29.42% | 0.00 | 54 | 859 | 0.40 | -0.10 | 0.05 | -0.04 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 49.50 | 0.15 | 0.16 | 0.16 | 0.15 | -0.06 | -28.58% | 0.00 | 23 | 438 | 0.38 | -0.12 | 0.06 | -0.04 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 50.00 | 0.19 | 0.21 | 0.20 | 0.21 | -0.07 | -25.00% | 0.00 | 200 | 5,778 | 0.37 | -0.15 | 0.08 | -0.05 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 50.50 | 0.25 | 0.28 | 0.27 | 0.25 | -0.15 | -37.50% | 0.01 | 97 | 147 | 0.36 | -0.18 | 0.09 | -0.05 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 51.00 | 0.32 | 0.35 | 0.34 | 0.35 | -0.16 | -31.38% | 0.01 | 400 | 1,641 | 0.35 | -0.22 | 0.11 | -0.06 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 51.50 | 0.40 | 0.46 | 0.43 | 0.43 | -0.25 | -36.77% | 0.01 | 953 | 180 | 0.33 | -0.27 | 0.12 | -0.06 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 52.00 | 0.54 | 0.60 | 0.57 | 0.58 | -0.18 | -23.69% | 0.01 | 1,065 | 1,566 | 0.33 | -0.33 | 0.14 | -0.06 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 52.50 | 0.70 | 0.79 | 0.75 | 0.76 | -0.20 | -20.84% | 0.01 | 310 | 3,252 | 0.32 | -0.40 | 0.15 | -0.06 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 53.00 | 0.90 | 1.00 | 0.95 | 0.98 | -0.27 | -21.60% | 0.02 | 2,496 | 2,296 | 0.31 | -0.48 | 0.16 | -0.06 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 53.50 | 1.15 | 1.28 | 1.22 | 1.22 | -0.18 | -12.86% | 0.02 | 1,008 | 55 | 0.31 | -0.56 | 0.16 | -0.06 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 54.00 | 1.44 | 1.60 | 1.52 | 1.50 | -0.18 | -10.72% | 0.03 | 199 | 89 | 0.31 | -0.64 | 0.16 | -0.06 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 54.50 | 1.78 | 2.01 | 1.90 | 1.71 | -0.41 | -19.34% | 0.03 | 30 | 4 | 0.32 | -0.71 | 0.14 | -0.05 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 55.00 | 2.14 | 2.40 | 2.27 | 2.13 | -0.22 | -9.37% | 0.04 | 34 | 66 | 0.32 | -0.78 | 0.12 | -0.05 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 56.00 | 3.00 | 3.25 | 3.13 | 4.05 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.30 | -0.87 | 0.08 | -0.03 | 10/20/2025 | 10/30/2025 4:00:05 PM EST |
| 57.00 | 3.90 | 4.20 | 4.05 | 3.85 | -0.50 | -11.50% | 0.07 | 5 | 1 | 0.43 | -0.93 | 0.05 | -0.02 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 58.00 | 4.70 | 5.20 | 4.95 | 5.00 | -2.20 | -30.56% | 0.09 | 46 | 4 | 0.53 | -0.96 | 0.03 | -0.01 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 59.00 | 5.85 | 6.15 | 6.00 | 8.50 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.53 | -0.99 | 0.01 | -0.01 | 10/16/2025 | 10/30/2025 4:00:05 PM EST |
| 60.00 | 6.85 | 7.15 | 7.00 | % | 0.12 | 0 | 0 | 0.59 | -0.99 | 0.01 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 61.00 | 7.85 | 8.15 | 8.00 | 10.10 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.65 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 10/30/2025 4:00:05 PM EST |
| 62.00 | 8.85 | 9.15 | 9.00 | 11.48 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 10/30/2025 4:00:05 PM EST |
| 63.00 | 9.85 | 10.15 | 10.00 | % | 0.16 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 64.00 | 10.85 | 11.20 | 11.03 | 10.99 | -2.06 | -15.79% | 0.17 | 2 | 2 | 0.90 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 65.00 | 11.85 | 12.20 | 12.03 | 11.99 | % | 0.19 | 3 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |