Options Chain for BANK AMERICA CORP COM (BAC) - $55.27 as of 12/22/2025 1:07:54 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 | 24.55 | 27.95 | 26.25 | 25.21 | 0.00 | 0.00% | 0.88 | 0 | 4 | 6.01 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:46 PM EST |
| 35.00 | 18.85 | 22.95 | 20.90 | 20.41 | 0.00 | 0.00% | 0.60 | 0 | 2 | 4.84 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:46 PM EST |
| 40.00 | 14.55 | 17.95 | 16.25 | 15.46 | 0.00 | 0.00% | 0.41 | 0 | 4 | 3.82 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:46 PM EST |
| 41.00 | 13.55 | 16.95 | 15.25 | 13.97 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/22/2025 3:59:46 PM EST |
| 42.00 | 11.90 | 15.95 | 13.93 | % | 0.33 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 12/22/2025 3:59:46 PM EST | |||
| 43.00 | 10.90 | 14.95 | 12.93 | 12.38 | 0.00 | 0.00% | 0.30 | 0 | 1 | 3.26 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:46 PM EST |
| 44.00 | 10.55 | 13.95 | 12.25 | 11.57 | 0.00 | 0.00% | 0.28 | 0 | 15 | 3.07 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:46 PM EST |
| 45.00 | 8.90 | 12.95 | 10.93 | 10.67 | 0.00 | 0.00% | 0.24 | 0 | 31 | 2.90 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:46 PM EST |
| 46.00 | 8.55 | 11.10 | 9.83 | 8.50 | 0.00 | 0.00% | 0.21 | 0 | 1 | 2.18 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/22/2025 3:59:46 PM EST |
| 47.00 | 7.55 | 10.10 | 8.83 | 7.10 | 0.00 | 0.00% | 0.19 | 0 | 4 | 2.02 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/22/2025 3:59:46 PM EST |
| 48.00 | 6.20 | 8.25 | 7.23 | 8.12 | 0.00 | 0.00% | 0.15 | 0 | 177 | 1.25 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:46 PM EST |
| 48.50 | 5.40 | 9.40 | 7.40 | 6.48 | 0.00 | 0.00% | 0.15 | 0 | 1 | 2.25 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/22/2025 3:59:46 PM EST |
| 49.00 | 6.55 | 8.90 | 7.73 | 5.22 | 0.00 | 0.00% | 0.16 | 0 | 5 | 2.16 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/22/2025 3:59:46 PM EST |
| 49.50 | 4.65 | 8.45 | 6.55 | 5.42 | 0.00 | 0.00% | 0.13 | 0 | 6 | 2.10 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/22/2025 3:59:46 PM EST |
| 50.00 | 5.60 | 7.15 | 6.38 | 5.74 | 0.00 | 0.00% | 0.13 | 0 | 112 | 1.58 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:46 PM EST |
| 50.50 | 3.75 | 7.45 | 5.60 | % | 0.11 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 12/22/2025 3:59:46 PM EST | |||
| 51.00 | 4.20 | 5.05 | 4.63 | 4.91 | 0.00 | 0.00% | 0.09 | 0 | 141 | 0.71 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:46 PM EST |
| 51.50 | 2.49 | 6.45 | 4.47 | 4.62 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.74 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:46 PM EST |
| 52.00 | 3.65 | 4.85 | 4.25 | 4.00 | 0.00 | 0.00% | 0.08 | 0 | 2,449 | 1.10 | 0.99 | 0.01 | -0.01 | 12/22/2025 | 12/22/2025 3:59:46 PM EST |
| 52.50 | 3.15 | 3.55 | 3.35 | 3.17 | 0.00 | 0.00% | 0.06 | 0 | 49 | 0.54 | 0.99 | 0.02 | -0.01 | 12/22/2025 | 12/22/2025 3:59:46 PM EST |
| 53.00 | 2.80 | 3.05 | 2.93 | 2.95 | 0.00 | 0.00% | 0.06 | 0 | 680 | 0.48 | 0.97 | 0.04 | -0.02 | 12/22/2025 | 12/22/2025 3:59:46 PM EST |
| 53.50 | 2.28 | 2.52 | 2.40 | 2.25 | 0.00 | 0.00% | 0.04 | 0 | 738 | 0.40 | 0.95 | 0.07 | -0.03 | 12/22/2025 | 12/22/2025 3:59:46 PM EST |
| 54.00 | 1.83 | 2.03 | 1.93 | 1.96 | 0.00 | 0.00% | 0.04 | 0 | 1,414 | 0.35 | 0.91 | 0.12 | -0.04 | 12/22/2025 | 12/22/2025 3:59:46 PM EST |
| 54.50 | 1.37 | 1.49 | 1.43 | 1.39 | 0.00 | 0.00% | 0.03 | 0 | 1,740 | 0.15 | 0.86 | 0.18 | -0.05 | 12/22/2025 | 12/22/2025 3:59:46 PM EST |
| 55.00 | 0.96 | 1.03 | 1.00 | 0.92 | 0.00 | 0.00% | 0.02 | 0 | 6,032 | 0.17 | 0.79 | 0.27 | -0.05 | 12/22/2025 | 12/22/2025 3:59:46 PM EST |
| 56.00 | 0.29 | 0.31 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 14,356 | 0.15 | 0.45 | 0.47 | -0.05 | 12/22/2025 | 12/22/2025 3:59:46 PM EST |
| 57.00 | 0.04 | 0.06 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 10,792 | 0.15 | 0.09 | 0.18 | -0.02 | 12/22/2025 | 12/22/2025 3:59:46 PM EST |
| 58.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,942 | 0.20 | 0.01 | 0.02 | 0.00 | 12/22/2025 | 12/22/2025 3:59:46 PM EST |
| 59.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.25 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:46 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 696 | 0.32 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:46 PM EST |
| 61.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 262 | 0.38 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:46 PM EST |
| 62.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.44 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:46 PM EST |
| 63.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.49 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:46 PM EST |
| 64.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 184 | 0.55 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:46 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.60 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/22/2025 3:59:46 PM EST |
| 66.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.66 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/22/2025 3:59:46 PM EST |
| 67.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:46 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 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 213 | 2.38 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/22/2025 3:59:46 PM EST |
| 35.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 8 | 4.85 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/22/2025 3:59:46 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.25 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/22/2025 3:59:46 PM EST |
| 41.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.38 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/22/2025 3:59:46 PM EST |
| 42.00 | 0.00 | 1.68 | 0.84 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 193 | 3.14 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/22/2025 3:59:46 PM EST |
| 43.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 304 | 3.27 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/22/2025 3:59:46 PM EST |
| 44.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 31 | 3.08 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/22/2025 3:59:46 PM EST |
| 45.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 103 | 2.91 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/22/2025 3:59:46 PM EST |
| 46.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 288 | 0.92 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/22/2025 3:59:46 PM EST |
| 47.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.69 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/22/2025 3:59:46 PM EST |
| 48.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,367 | 0.61 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:46 PM EST |
| 48.50 | 0.00 | 0.66 | 0.33 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.38 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/22/2025 3:59:46 PM EST |
| 49.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 772 | 0.66 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:46 PM EST |
| 49.50 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.55 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/22/2025 3:59:46 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,104 | 0.51 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:46 PM EST |
| 50.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.47 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:46 PM EST |
| 51.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,687 | 0.51 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/22/2025 3:59:46 PM EST |
| 51.50 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.44 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/22/2025 3:59:46 PM EST |
| 52.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,044 | 0.34 | -0.01 | 0.01 | -0.01 | 12/22/2025 | 12/22/2025 3:59:46 PM EST |
| 52.50 | 0.02 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,394 | 0.34 | -0.01 | 0.02 | -0.01 | 12/22/2025 | 12/22/2025 3:59:46 PM EST |
| 53.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4,661 | 0.29 | -0.03 | 0.04 | -0.02 | 12/22/2025 | 12/22/2025 3:59:46 PM EST |
| 53.50 | 0.03 | 0.04 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,238 | 0.26 | -0.05 | 0.07 | -0.03 | 12/22/2025 | 12/22/2025 3:59:46 PM EST |
| 54.00 | 0.04 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,385 | 0.23 | -0.09 | 0.12 | -0.04 | 12/22/2025 | 12/22/2025 3:59:46 PM EST |
| 54.50 | 0.05 | 0.07 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2,453 | 0.20 | -0.14 | 0.18 | -0.05 | 12/22/2025 | 12/22/2025 3:59:46 PM EST |
| 55.00 | 0.10 | 0.11 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 5,863 | 0.18 | -0.21 | 0.27 | -0.05 | 12/22/2025 | 12/22/2025 3:59:46 PM EST |
| 56.00 | 0.40 | 0.43 | 0.42 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 1,538 | 0.16 | -0.55 | 0.47 | -0.05 | 12/22/2025 | 12/22/2025 3:59:46 PM EST |
| 57.00 | 1.14 | 1.25 | 1.20 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 379 | 0.19 | -0.91 | 0.18 | -0.02 | 12/22/2025 | 12/22/2025 3:59:46 PM EST |
| 58.00 | 1.17 | 3.70 | 2.44 | 2.10 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.04 | -0.99 | 0.02 | 0.00 | 12/22/2025 | 12/22/2025 3:59:46 PM EST |
| 59.00 | 1.93 | 4.95 | 3.44 | % | 0.06 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:46 PM EST | |||
| 60.00 | 2.48 | 6.10 | 4.29 | 5.35 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/22/2025 3:59:46 PM EST |
| 61.00 | 3.05 | 6.50 | 4.78 | % | 0.08 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:46 PM EST | |||
| 62.00 | 4.10 | 7.65 | 5.88 | % | 0.09 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:46 PM EST | |||
| 63.00 | 5.15 | 8.65 | 6.90 | % | 0.11 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:46 PM EST | |||
| 64.00 | 6.15 | 10.10 | 8.13 | % | 0.13 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:46 PM EST | |||
| 65.00 | 7.10 | 11.10 | 9.10 | % | 0.14 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:46 PM EST | |||
| 66.00 | 8.10 | 11.50 | 9.80 | % | 0.15 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:46 PM EST | |||
| 67.00 | 9.10 | 13.10 | 11.10 | % | 0.17 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:46 PM EST |