Options Chain for BANK AMERICA CORP COM (BAC) - $52.02 as of 11/19/2025 8:37:03 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 | 21.95 | 22.25 | 22.10 | % | 0.74 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 35.00 | 17.00 | 17.25 | 17.13 | % | 0.49 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 38.00 | 14.00 | 14.30 | 14.15 | % | 0.37 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 39.00 | 13.00 | 13.30 | 13.15 | % | 0.34 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 40.00 | 12.00 | 12.35 | 12.18 | 12.20 | -1.50 | -10.95% | 0.30 | 8 | 3 | 0.94 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 41.00 | 11.00 | 11.30 | 11.15 | 12.77 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.84 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 3:59:53 PM EST |
| 42.00 | 10.00 | 10.30 | 10.15 | 11.68 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.77 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/19/2025 3:59:53 PM EST |
| 43.00 | 9.00 | 9.30 | 9.15 | % | 0.21 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 44.00 | 8.05 | 8.35 | 8.20 | 9.22 | 0.00 | 0.00% | 0.19 | 0 | 11 | 0.48 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/19/2025 3:59:53 PM EST |
| 45.00 | 7.05 | 7.35 | 7.20 | 8.47 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.52 | 0.99 | 0.02 | 0.00 | 11/7/2025 | 11/19/2025 3:59:53 PM EST |
| 46.00 | 6.10 | 6.35 | 6.23 | 5.79 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.47 | 0.93 | 0.03 | -0.02 | 11/18/2025 | 11/19/2025 3:59:53 PM EST |
| 47.00 | 5.15 | 5.40 | 5.28 | 6.85 | 0.00 | 0.00% | 0.11 | 0 | 12 | 0.43 | 0.91 | 0.04 | -0.02 | 11/11/2025 | 11/19/2025 3:59:53 PM EST |
| 47.50 | 4.65 | 4.90 | 4.78 | % | 0.10 | 0 | 0 | 0.40 | 0.89 | 0.05 | -0.02 | 11/19/2025 3:59:53 PM EST | |||
| 48.00 | 4.15 | 4.45 | 4.30 | 4.31 | +0.36 | +9.12% | 0.09 | 1 | 2,442 | 0.38 | 0.88 | 0.06 | -0.02 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 48.50 | 3.70 | 3.95 | 3.83 | % | 0.08 | 0 | 0 | 0.35 | 0.86 | 0.07 | -0.02 | 11/19/2025 3:59:53 PM EST | |||
| 49.00 | 3.25 | 3.50 | 3.38 | 3.10 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.34 | 0.83 | 0.08 | -0.02 | 11/18/2025 | 11/19/2025 3:59:53 PM EST |
| 49.50 | 2.86 | 3.10 | 2.98 | 3.15 | +0.37 | +13.31% | 0.06 | 11 | 25 | 0.34 | 0.80 | 0.09 | -0.02 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 50.00 | 2.46 | 2.63 | 2.55 | 2.43 | 0.00 | 0.00% | 0.05 | 0 | 37 | 0.32 | 0.76 | 0.11 | -0.03 | 11/18/2025 | 11/19/2025 3:59:53 PM EST |
| 50.50 | 2.05 | 2.24 | 2.15 | 2.14 | +0.19 | +9.75% | 0.04 | 1 | 9 | 0.30 | 0.70 | 0.12 | -0.03 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 51.00 | 1.71 | 1.86 | 1.79 | 1.86 | +0.22 | +13.42% | 0.04 | 15 | 218 | 0.29 | 0.64 | 0.13 | -0.03 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 51.50 | 1.41 | 1.48 | 1.45 | 1.39 | +0.08 | +6.11% | 0.03 | 98 | 41 | 0.28 | 0.58 | 0.14 | -0.03 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 52.00 | 1.12 | 1.20 | 1.16 | 1.25 | +0.17 | +15.75% | 0.02 | 72 | 485 | 0.27 | 0.51 | 0.14 | -0.03 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 52.50 | 0.87 | 0.93 | 0.90 | 0.88 | +0.06 | +7.32% | 0.02 | 560 | 168 | 0.27 | 0.44 | 0.14 | -0.03 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 53.00 | 0.66 | 0.71 | 0.69 | 0.69 | +0.08 | +13.12% | 0.01 | 1,042 | 1,466 | 0.26 | 0.37 | 0.13 | -0.03 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 53.50 | 0.49 | 0.54 | 0.52 | 0.50 | +0.02 | +4.17% | 0.01 | 357 | 313 | 0.26 | 0.30 | 0.13 | -0.03 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 54.00 | 0.35 | 0.39 | 0.37 | 0.36 | +0.02 | +5.89% | 0.01 | 168 | 1,417 | 0.25 | 0.24 | 0.11 | -0.03 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 54.50 | 0.25 | 0.26 | 0.26 | 0.33 | +0.07 | +26.93% | 0.00 | 391 | 44 | 0.25 | 0.19 | 0.10 | -0.02 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 55.00 | 0.17 | 0.18 | 0.18 | 0.19 | +0.01 | +5.56% | 0.00 | 82 | 4,575 | 0.24 | 0.15 | 0.08 | -0.02 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 56.00 | 0.08 | 0.09 | 0.09 | 0.12 | +0.04 | +50.00% | 0.00 | 108 | 319 | 0.24 | 0.10 | 0.06 | -0.02 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 57.00 | 0.00 | 0.16 | 0.08 | 0.05 | +0.01 | +25.00% | 0.00 | 207 | 1,708 | 0.33 | 0.05 | 0.04 | -0.01 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 58.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 3 | 189 | 0.34 | 0.03 | 0.02 | -0.01 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 59.00 | 0.00 | 0.20 | 0.10 | 0.02 | -0.01 | -33.34% | 0.00 | 4 | 277 | 0.44 | 0.01 | 0.01 | 0.00 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 0.13 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 202 | 686 | 0.44 | 0.01 | 0.01 | 0.00 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 61.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 20 | 0.53 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 62.00 | 0.00 | 0.20 | 0.10 | 0.02 | -0.01 | -33.34% | 0.00 | 2 | 1 | 0.57 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 63.00 | 0.00 | 0.20 | 0.10 | 0.02 | -0.01 | -33.34% | 0.00 | 84 | 3 | 0.60 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 64.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 6 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.02 | -0.01 | -33.34% | 0.00 | 4 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 66.00 | 0.00 | 0.20 | 0.10 | 0.02 | % | 0.00 | 4 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:53 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 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.20 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/19/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 38.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 2 | 30 | 0.77 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 39.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 4 | 9 | 0.91 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.04 | +0.01 | +33.34% | 0.00 | 2 | 12 | 0.85 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 41.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.59 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:53 PM EST |
| 42.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 288 | 0.64 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:53 PM EST |
| 43.00 | 0.01 | 0.37 | 0.19 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.55 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:53 PM EST |
| 44.00 | 0.00 | 0.51 | 0.26 | 0.06 | +0.01 | +20.00% | 0.01 | 15 | 54 | 0.73 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 0.31 | 0.16 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 307 | 0.57 | -0.01 | 0.02 | 0.00 | 11/18/2025 | 11/19/2025 3:59:53 PM EST |
| 46.00 | 0.10 | 0.11 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 267 | 0.38 | -0.07 | 0.03 | -0.02 | 11/18/2025 | 11/19/2025 3:59:53 PM EST |
| 47.00 | 0.14 | 0.15 | 0.15 | 0.14 | +0.02 | +16.67% | 0.00 | 1,094 | 279 | 0.35 | -0.09 | 0.04 | -0.02 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 47.50 | 0.16 | 0.18 | 0.17 | 0.16 | % | 0.00 | 73 | 0 | 0.34 | -0.11 | 0.05 | -0.02 | 11/19/2025 | 11/19/2025 3:59:53 PM EST | |
| 48.00 | 0.20 | 0.21 | 0.21 | 0.19 | -0.05 | -20.84% | 0.00 | 22 | 613 | 0.33 | -0.12 | 0.06 | -0.02 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 48.50 | 0.25 | 0.26 | 0.26 | 0.26 | -0.09 | -25.72% | 0.01 | 579 | 56 | 0.32 | -0.14 | 0.07 | -0.02 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 49.00 | 0.30 | 0.32 | 0.31 | 0.30 | -0.16 | -34.79% | 0.01 | 1,740 | 234 | 0.30 | -0.17 | 0.08 | -0.02 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 49.50 | 0.38 | 0.41 | 0.40 | 0.34 | -0.16 | -32.00% | 0.01 | 83 | 130 | 0.30 | -0.20 | 0.09 | -0.02 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 50.00 | 0.48 | 0.51 | 0.50 | 0.51 | -0.09 | -15.00% | 0.01 | 181 | 449 | 0.29 | -0.24 | 0.11 | -0.03 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 50.50 | 0.61 | 0.64 | 0.63 | 0.61 | -0.27 | -30.69% | 0.01 | 1,499 | 19 | 0.28 | -0.30 | 0.12 | -0.03 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 51.00 | 0.77 | 0.80 | 0.79 | 0.87 | -0.07 | -7.45% | 0.02 | 2,576 | 295 | 0.28 | -0.36 | 0.13 | -0.03 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 51.50 | 0.96 | 0.99 | 0.98 | 1.01 | -0.21 | -17.22% | 0.02 | 231 | 33 | 0.27 | -0.42 | 0.14 | -0.03 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 52.00 | 1.17 | 1.22 | 1.20 | 1.14 | -0.23 | -16.79% | 0.02 | 135 | 341 | 0.27 | -0.49 | 0.14 | -0.03 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 52.50 | 1.43 | 1.49 | 1.46 | 1.47 | -0.14 | -8.70% | 0.03 | 123 | 66 | 0.27 | -0.56 | 0.14 | -0.03 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 53.00 | 1.69 | 1.86 | 1.78 | 1.69 | -0.04 | -2.32% | 0.03 | 48 | 520 | 0.27 | -0.63 | 0.13 | -0.03 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 53.50 | 2.00 | 2.13 | 2.07 | 2.03 | 0.00 | 0.00% | 0.04 | 1 | 10 | 0.26 | -0.70 | 0.13 | -0.03 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 54.00 | 2.35 | 2.51 | 2.43 | 2.39 | -0.29 | -10.83% | 0.05 | 11 | 629 | 0.25 | -0.76 | 0.11 | -0.03 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 54.50 | 2.73 | 2.91 | 2.82 | 2.64 | -0.65 | -19.76% | 0.05 | 6 | 1 | 0.25 | -0.81 | 0.10 | -0.02 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 55.00 | 3.15 | 3.35 | 3.25 | 4.00 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.26 | -0.85 | 0.08 | -0.02 | 11/18/2025 | 11/19/2025 3:59:53 PM EST |
| 56.00 | 4.05 | 4.30 | 4.18 | 4.40 | -0.45 | -9.28% | 0.07 | 4 | 10 | 0.26 | -0.90 | 0.06 | -0.02 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 57.00 | 5.00 | 5.25 | 5.13 | 5.56 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.37 | -0.95 | 0.04 | -0.01 | 11/18/2025 | 11/19/2025 3:59:53 PM EST |
| 58.00 | 6.00 | 6.25 | 6.13 | 3.90 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.42 | -0.97 | 0.02 | -0.01 | 11/12/2025 | 11/19/2025 3:59:53 PM EST |
| 59.00 | 6.95 | 7.25 | 7.10 | 7.10 | 0.00 | 0.00% | 0.12 | 0 | 9 | 0.47 | -0.99 | 0.01 | 0.00 | 11/18/2025 | 11/19/2025 3:59:53 PM EST |
| 60.00 | 7.90 | 8.25 | 8.08 | % | 0.13 | 0 | 0 | 0.52 | -0.99 | 0.01 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 61.00 | 8.90 | 9.25 | 9.08 | % | 0.15 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 62.00 | 9.90 | 10.25 | 10.08 | % | 0.16 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 63.00 | 10.90 | 11.25 | 11.08 | 11.15 | 0.00 | 0.00% | 0.18 | 0 | 14 | 0.65 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:53 PM EST |
| 64.00 | 11.90 | 12.20 | 12.05 | 12.05 | 0.00 | 0.00% | 0.19 | 0 | 22 | 0.66 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:53 PM EST |
| 65.00 | 12.90 | 13.20 | 13.05 | 13.15 | 0.00 | 0.00% | 0.20 | 0 | 6 | 0.69 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:53 PM EST |
| 66.00 | 13.90 | 14.20 | 14.05 | % | 0.21 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST |