Options Chain for BANK AMERICA CORP COM (BAC) - $51.54 as of 11/18/2025 7:48:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 31.85 | 35.75 | 33.80 | 34.66 | 0.00 | 0.00% | 1.88 | 0 | 1 | 3.50 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 11/18/2025 3:59:52 PM EST |
| 20.00 | 30.45 | 33.75 | 32.10 | 30.45 | 0.00 | 0.00% | 1.60 | 0 | 4 | 3.16 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 11/18/2025 3:59:52 PM EST |
| 23.00 | 28.50 | 28.90 | 28.70 | 29.46 | 0.00 | 0.00% | 1.25 | 0 | 1 | 1.73 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 11/18/2025 3:59:52 PM EST |
| 25.00 | 26.60 | 26.90 | 26.75 | 27.72 | 0.00 | 0.00% | 1.07 | 0 | 9 | 1.57 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 11/18/2025 3:59:52 PM EST |
| 28.00 | 23.45 | 23.90 | 23.68 | 24.48 | 0.00 | 0.00% | 0.85 | 0 | 41 | 1.33 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 11/18/2025 3:59:52 PM EST |
| 30.00 | 21.60 | 21.90 | 21.75 | 22.46 | 0.00 | 0.00% | 0.72 | 0 | 52 | 1.22 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 11/18/2025 3:59:52 PM EST |
| 31.00 | 20.45 | 20.90 | 20.68 | 19.14 | 0.00 | 0.00% | 0.67 | 0 | 15 | 1.13 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 11/18/2025 3:59:52 PM EST |
| 32.00 | 19.50 | 19.95 | 19.73 | 18.18 | 0.00 | 0.00% | 0.62 | 0 | 29 | 1.11 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 11/18/2025 3:59:52 PM EST |
| 33.00 | 18.60 | 18.95 | 18.78 | 20.60 | 0.00 | 0.00% | 0.57 | 0 | 141 | 1.05 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/18/2025 3:59:52 PM EST |
| 34.00 | 17.60 | 17.95 | 17.78 | 17.80 | 0.00 | 0.00% | 0.52 | 0 | 15 | 0.99 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 11/18/2025 3:59:52 PM EST |
| 35.00 | 16.60 | 16.95 | 16.78 | 17.75 | 0.00 | 0.00% | 0.48 | 0 | 79 | 0.90 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 3:59:52 PM EST |
| 36.00 | 15.60 | 15.95 | 15.78 | 15.80 | 0.00 | 0.00% | 0.44 | 0 | 32 | 0.88 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 11/18/2025 3:59:52 PM EST |
| 37.00 | 14.60 | 14.95 | 14.78 | 15.00 | 0.00 | 0.00% | 0.40 | 0 | 88 | 0.82 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 11/18/2025 3:59:52 PM EST |
| 38.00 | 13.65 | 13.95 | 13.80 | 13.43 | -1.11 | -7.64% | 0.36 | 4 | 35 | 0.77 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 39.00 | 12.65 | 12.95 | 12.80 | 14.62 | 0.00 | 0.00% | 0.33 | 0 | 38 | 0.71 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/18/2025 3:59:52 PM EST |
| 40.00 | 11.65 | 11.95 | 11.80 | 12.01 | 0.00 | 0.00% | 0.30 | 0 | 1,469 | 0.66 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:52 PM EST |
| 41.00 | 10.65 | 10.95 | 10.80 | 11.67 | 0.00 | 0.00% | 0.26 | 0 | 123 | 0.61 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 3:59:52 PM EST |
| 42.00 | 9.65 | 10.00 | 9.83 | 11.15 | 0.00 | 0.00% | 0.23 | 0 | 284 | 0.54 | 0.99 | 0.01 | 0.00 | 11/6/2025 | 11/18/2025 3:59:52 PM EST |
| 43.00 | 8.65 | 9.00 | 8.83 | 8.94 | -1.23 | -12.10% | 0.21 | 1 | 173 | 0.53 | 0.98 | 0.01 | 0.00 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 44.00 | 7.70 | 8.00 | 7.85 | 8.05 | -1.79 | -18.20% | 0.18 | 8 | 1,026 | 0.46 | 0.96 | 0.02 | -0.01 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 45.00 | 6.75 | 7.05 | 6.90 | 6.92 | +0.13 | +1.92% | 0.15 | 35 | 13,543 | 0.38 | 0.94 | 0.03 | -0.01 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 46.00 | 5.80 | 6.15 | 5.98 | 6.05 | +0.30 | +5.22% | 0.13 | 111 | 8,824 | 0.35 | 0.91 | 0.04 | -0.01 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 47.00 | 4.90 | 5.20 | 5.05 | 5.15 | +0.26 | +5.32% | 0.11 | 58 | 5,507 | 0.33 | 0.86 | 0.05 | -0.01 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 48.00 | 4.05 | 4.30 | 4.18 | 4.20 | +0.30 | +7.70% | 0.09 | 208 | 2,975 | 0.31 | 0.81 | 0.06 | -0.02 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 49.00 | 3.25 | 3.45 | 3.35 | 3.33 | -0.03 | -0.90% | 0.07 | 5 | 2,365 | 0.30 | 0.74 | 0.07 | -0.02 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 50.00 | 2.55 | 2.70 | 2.63 | 2.61 | +0.14 | +5.67% | 0.05 | 970 | 21,248 | 0.29 | 0.66 | 0.09 | -0.02 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 52.50 | 1.15 | 1.21 | 1.18 | 1.18 | +0.10 | +9.26% | 0.02 | 11,079 | 25,130 | 0.26 | 0.42 | 0.10 | -0.02 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 55.00 | 0.38 | 0.40 | 0.39 | 0.40 | +0.04 | +11.12% | 0.01 | 1,999 | 35,221 | 0.25 | 0.20 | 0.08 | -0.02 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 57.50 | 0.11 | 0.12 | 0.12 | 0.12 | +0.02 | +20.00% | 0.00 | 15,186 | 21,397 | 0.25 | 0.07 | 0.04 | -0.01 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 60.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 44 | 5,592 | 0.26 | 0.02 | 0.01 | 0.00 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 658 | 0.32 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,350 | 0.48 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,397 | 1.41 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/18/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,053 | 1.28 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:52 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 522 | 1.23 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/18/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 4 | 1,454 | 1.25 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 28.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 5 | 880 | 0.84 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 2 | 1,036 | 0.86 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 31.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,252 | 0.73 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/18/2025 3:59:52 PM EST |
| 32.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,297 | 0.67 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/18/2025 3:59:52 PM EST |
| 33.00 | 0.01 | 0.06 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 4 | 1,328 | 0.71 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 34.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,862 | 0.62 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 3:59:52 PM EST |
| 35.00 | 0.01 | 0.12 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 2 | 3,584 | 0.63 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 36.00 | 0.01 | 0.16 | 0.09 | 0.04 | +0.01 | +33.34% | 0.00 | 2 | 1,764 | 0.61 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 37.00 | 0.01 | 0.16 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 1,518 | 0.57 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 38.00 | 0.02 | 0.13 | 0.08 | 0.07 | +0.03 | +75.00% | 0.00 | 10 | 3,196 | 0.53 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 39.00 | 0.06 | 0.07 | 0.07 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 690 | 0.49 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 40.00 | 0.07 | 0.08 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 80 | 6,349 | 0.46 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 41.00 | 0.08 | 0.09 | 0.09 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2,400 | 0.44 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/18/2025 3:59:52 PM EST |
| 42.00 | 0.10 | 0.11 | 0.11 | 0.11 | +0.03 | +37.50% | 0.00 | 3 | 2,117 | 0.41 | -0.01 | 0.01 | 0.00 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 43.00 | 0.12 | 0.13 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2,115 | 0.39 | -0.02 | 0.01 | 0.00 | 11/17/2025 | 11/18/2025 3:59:52 PM EST |
| 44.00 | 0.15 | 0.16 | 0.16 | 0.16 | +0.02 | +14.29% | 0.00 | 2 | 1,689 | 0.37 | -0.04 | 0.02 | -0.01 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 45.00 | 0.20 | 0.21 | 0.21 | 0.21 | +0.02 | +10.53% | 0.00 | 164 | 7,400 | 0.35 | -0.06 | 0.03 | -0.01 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 46.00 | 0.27 | 0.28 | 0.28 | 0.27 | -0.01 | -3.58% | 0.01 | 156 | 6,897 | 0.34 | -0.09 | 0.04 | -0.01 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 47.00 | 0.37 | 0.38 | 0.38 | 0.36 | -0.03 | -7.70% | 0.01 | 20 | 8,284 | 0.32 | -0.14 | 0.05 | -0.01 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 48.00 | 0.50 | 0.53 | 0.52 | 0.53 | -0.01 | -1.86% | 0.01 | 154 | 4,444 | 0.31 | -0.19 | 0.06 | -0.02 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 49.00 | 0.70 | 0.73 | 0.72 | 0.68 | -0.07 | -9.34% | 0.01 | 160 | 8,341 | 0.29 | -0.26 | 0.07 | -0.02 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 50.00 | 0.98 | 1.01 | 1.00 | 0.99 | -0.03 | -2.95% | 0.02 | 1,717 | 22,362 | 0.29 | -0.34 | 0.09 | -0.02 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 52.50 | 2.07 | 2.13 | 2.10 | 2.07 | -0.01 | -0.49% | 0.04 | 8,340 | 22,305 | 0.27 | -0.58 | 0.10 | -0.02 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 55.00 | 3.65 | 3.95 | 3.80 | 3.65 | -0.30 | -7.60% | 0.07 | 13 | 2,317 | 0.24 | -0.80 | 0.08 | -0.02 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 57.50 | 5.85 | 6.15 | 6.00 | 6.00 | 0.00 | 0.00% | 0.10 | 0 | 1,112 | 0.31 | -0.93 | 0.04 | -0.01 | 11/17/2025 | 11/18/2025 3:59:52 PM EST |
| 60.00 | 8.30 | 8.65 | 8.48 | 8.45 | +1.33 | +18.68% | 0.14 | 1 | 913 | 0.39 | -0.98 | 0.01 | 0.00 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 65.00 | 13.25 | 13.70 | 13.48 | 12.68 | 0.00 | 0.00% | 0.21 | 0 | 9 | 0.53 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:52 PM EST |
| 70.00 | 18.25 | 18.70 | 18.48 | 18.35 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.66 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 11/18/2025 3:59:52 PM EST |