Options Chain for BANK AMERICA CORP COM (BAC) - $46.48 as of 11/20/2024 7:48:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 20.00 | 21.25 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 30.00 | 16.00 | 16.25 | 16.41 | 0.00 | 0.00% | 0 | 46 | 0.82 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 35.00 | 10.95 | 11.35 | 10.37 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.99 | 0.01 | 0.00 | 11/8/2024 | 11/20/2024 4:00:00 PM EST |
| 36.00 | 10.00 | 10.35 | % | 0 | 0 | 0.55 | 0.99 | 0.01 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 37.00 | 8.00 | 10.00 | % | 0 | 0 | 0.43 | 0.97 | 0.01 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 38.00 | 7.05 | 8.35 | % | 0 | 0 | 0.43 | 0.96 | 0.02 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 39.00 | 7.05 | 7.35 | % | 0 | 0 | 0.38 | 0.94 | 0.02 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 40.00 | 6.05 | 6.40 | 6.97 | 0.00 | 0.00% | 0 | 60 | 0.31 | 0.92 | 0.03 | -0.01 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 41.00 | 4.10 | 5.30 | 5.70 | 0.00 | 0.00% | 0 | 11 | 0.30 | 0.89 | 0.04 | -0.01 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 42.00 | 4.05 | 4.50 | 4.40 | +0.07 | +1.62% | 1 | 4 | 0.26 | 0.87 | 0.06 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 43.00 | 3.30 | 3.50 | 3.60 | 0.00 | 0.00% | 0 | 12 | 0.26 | 0.83 | 0.07 | -0.01 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 44.00 | 2.23 | 2.73 | 2.90 | 0.00 | 0.00% | 0 | 108 | 0.24 | 0.76 | 0.10 | -0.01 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 45.00 | 1.66 | 2.09 | 1.88 | -0.33 | -14.94% | 7 | 314 | 0.24 | 0.65 | 0.13 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 46.00 | 1.22 | 1.26 | 1.26 | -0.18 | -12.50% | 46 | 116 | 0.21 | 0.51 | 0.15 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 47.00 | 0.78 | 0.81 | 0.77 | -0.16 | -17.21% | 11 | 371 | 0.21 | 0.37 | 0.14 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 48.00 | 0.47 | 0.50 | 0.52 | -0.05 | -8.78% | 15 | 255 | 0.21 | 0.26 | 0.11 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 49.00 | 0.27 | 0.30 | 0.29 | -0.07 | -19.45% | 22 | 299 | 0.21 | 0.17 | 0.09 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 50.00 | 0.16 | 0.18 | 0.19 | -0.01 | -5.00% | 60 | 780 | 0.21 | 0.11 | 0.06 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 51.00 | 0.09 | 0.11 | 0.11 | -0.02 | -15.39% | 2 | 44 | 0.22 | 0.07 | 0.04 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 52.00 | 0.05 | 0.07 | 0.07 | 0.00 | 0.00% | 0 | 33 | 0.22 | 0.05 | 0.03 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 53.00 | 0.04 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 6 | 0.24 | 0.03 | 0.02 | 0.00 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 54.00 | 0.02 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 238 | 0.25 | 0.02 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 55.00 | 0.02 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 70 | 0.26 | 0.01 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 56.00 | 0.01 | 0.03 | % | 0 | 0 | 0.27 | 0.01 | 0.01 | 0.00 | 11/20/2024 4:00:00 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 | 0.14 | 0.10 | % | 5 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST | |
| 30.00 | 0.00 | 0.13 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 35.00 | 0.04 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 87 | 0.44 | -0.01 | 0.01 | 0.00 | 11/14/2024 | 11/20/2024 4:00:00 PM EST |
| 36.00 | 0.06 | 0.07 | 0.09 | 0.00 | 0.00% | 0 | 15 | 0.41 | -0.01 | 0.01 | 0.00 | 11/7/2024 | 11/20/2024 4:00:00 PM EST |
| 37.00 | 0.05 | 0.07 | % | 0 | 0 | 0.37 | -0.03 | 0.01 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 38.00 | 0.06 | 0.08 | 0.07 | 0.00 | 0.00% | 0 | 81 | 0.34 | -0.04 | 0.02 | -0.01 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 39.00 | 0.09 | 0.10 | 0.09 | 0.00 | 0.00% | 10 | 277 | 0.32 | -0.06 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 40.00 | 0.09 | 0.11 | 0.10 | 0.00 | 0.00% | 0 | 77 | 0.29 | -0.08 | 0.03 | -0.01 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 41.00 | 0.13 | 0.15 | 0.15 | +0.03 | +25.00% | 511 | 756 | 0.26 | -0.11 | 0.04 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 42.00 | 0.19 | 0.21 | 0.21 | +0.03 | +16.67% | 26 | 40 | 0.24 | -0.13 | 0.06 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 43.00 | 0.29 | 0.32 | 0.34 | +0.09 | +36.00% | 5 | 63 | 0.23 | -0.17 | 0.07 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 44.00 | 0.48 | 0.51 | 0.48 | +0.05 | +11.63% | 4 | 220 | 0.22 | -0.24 | 0.10 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 45.00 | 0.77 | 0.81 | 0.86 | +0.18 | +26.48% | 31 | 127 | 0.21 | -0.35 | 0.13 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 46.00 | 1.20 | 1.24 | 1.24 | +0.14 | +12.73% | 24 | 386 | 0.21 | -0.49 | 0.15 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 47.00 | 1.56 | 2.07 | 1.81 | +0.41 | +29.29% | 12 | 33 | 0.21 | -0.63 | 0.14 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 48.00 | 2.40 | 2.76 | 2.07 | +0.07 | +3.50% | 1 | 10 | 0.22 | -0.74 | 0.11 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 49.00 | 3.25 | 3.50 | % | 0 | 0 | 0.24 | -0.83 | 0.09 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 50.00 | 4.15 | 4.30 | 3.79 | 0.00 | 0.00% | 0 | 4 | 0.23 | -0.89 | 0.06 | -0.01 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 51.00 | 5.00 | 5.25 | % | 0 | 0 | 0.25 | -0.93 | 0.04 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 52.00 | 5.05 | 6.25 | % | 0 | 0 | 0.27 | -0.95 | 0.03 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 53.00 | 6.90 | 7.30 | % | 0 | 0 | 0.30 | -0.97 | 0.02 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 54.00 | 7.85 | 8.25 | 7.70 | 0.00 | 0.00% | 0 | 4 | 0.37 | -0.98 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 55.00 | 8.90 | 9.30 | % | 0 | 0 | 0.51 | -0.99 | 0.01 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 56.00 | 10.00 | 10.20 | % | 0 | 0 | 0.37 | -0.99 | 0.01 | 0.00 | 11/20/2024 4:00:00 PM EST |