Options Chain for BANK AMERICA CORP COM (BAC) - $46.08 as of 1/7/2025 8:37:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 26.00 | 26.45 | 24.50 | 0.00 | 0.00% | 0 | 101 | 1.21 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 1/7/2025 4:00:04 PM EST |
| 25.00 | 21.05 | 21.50 | 19.35 | 0.00 | 0.00% | 0 | 19 | 0.88 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 1/7/2025 4:00:04 PM EST |
| 26.00 | 20.15 | 20.50 | 18.55 | 0.00 | 0.00% | 0 | 4 | 0.82 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 1/7/2025 4:00:04 PM EST |
| 27.00 | 19.15 | 19.50 | 19.20 | +1.60 | +9.10% | 4 | 14 | 0.76 | 1.00 | 0.00 | 0.00 | 1/7/2025 | 1/7/2025 4:00:04 PM EST |
| 28.00 | 18.10 | 18.50 | 16.15 | 0.00 | 0.00% | 0 | 11 | 0.74 | 1.00 | 0.00 | 0.00 | 12/23/2024 | 1/7/2025 4:00:04 PM EST |
| 29.00 | 17.15 | 17.55 | 15.70 | 0.00 | 0.00% | 0 | 15 | 0.69 | 1.00 | 0.00 | 0.00 | 12/24/2024 | 1/7/2025 4:00:04 PM EST |
| 30.00 | 16.15 | 16.55 | 16.15 | 0.00 | 0.00% | 0 | 146 | 0.63 | 1.00 | 0.00 | -0.01 | 1/6/2025 | 1/7/2025 4:00:04 PM EST |
| 31.00 | 15.20 | 15.50 | 12.75 | 0.00 | 0.00% | 0 | 18 | 0.64 | 0.99 | 0.00 | -0.01 | 12/23/2024 | 1/7/2025 4:00:04 PM EST |
| 32.00 | 14.15 | 14.50 | 12.90 | 0.00 | 0.00% | 0 | 132 | 0.67 | 0.99 | 0.00 | -0.01 | 1/3/2025 | 1/7/2025 4:00:04 PM EST |
| 33.00 | 13.15 | 13.60 | 12.85 | 0.00 | 0.00% | 0 | 446 | 0.46 | 0.98 | 0.01 | -0.01 | 1/6/2025 | 1/7/2025 4:00:04 PM EST |
| 34.00 | 12.15 | 12.60 | 10.37 | 0.00 | 0.00% | 0 | 834 | 0.41 | 0.98 | 0.01 | -0.01 | 1/2/2025 | 1/7/2025 4:00:04 PM EST |
| 35.00 | 11.25 | 12.35 | 11.55 | +2.08 | +21.97% | 2 | 815 | 0.49 | 0.97 | 0.01 | -0.01 | 1/7/2025 | 1/7/2025 4:00:04 PM EST |
| 36.00 | 10.25 | 10.65 | 10.16 | 0.00 | 0.00% | 0 | 940 | 0.40 | 0.96 | 0.01 | -0.01 | 1/6/2025 | 1/7/2025 4:00:04 PM EST |
| 37.00 | 9.25 | 9.60 | 9.52 | +0.77 | +8.80% | 8 | 6,506 | 0.36 | 0.95 | 0.02 | -0.01 | 1/7/2025 | 1/7/2025 4:00:04 PM EST |
| 38.00 | 8.25 | 8.70 | 8.60 | +1.70 | +24.64% | 2 | 856 | 0.37 | 0.93 | 0.02 | -0.01 | 1/7/2025 | 1/7/2025 4:00:04 PM EST |
| 39.00 | 7.40 | 7.55 | 7.70 | +1.75 | +29.42% | 1 | 1,242 | 0.33 | 0.92 | 0.03 | -0.02 | 1/7/2025 | 1/7/2025 4:00:04 PM EST |
| 40.00 | 6.35 | 6.80 | 6.63 | +0.78 | +13.34% | 77 | 2,039 | 0.31 | 0.90 | 0.03 | -0.02 | 1/7/2025 | 1/7/2025 4:00:04 PM EST |
| 41.00 | 5.50 | 5.70 | 5.75 | +0.65 | +12.75% | 29 | 1,937 | 0.30 | 0.88 | 0.04 | -0.02 | 1/7/2025 | 1/7/2025 4:00:04 PM EST |
| 42.00 | 4.55 | 4.80 | 4.75 | +0.60 | +14.46% | 281 | 1,832 | 0.28 | 0.85 | 0.05 | -0.02 | 1/7/2025 | 1/7/2025 4:00:04 PM EST |
| 43.00 | 3.85 | 3.95 | 3.85 | +0.50 | +14.93% | 42 | 5,686 | 0.28 | 0.81 | 0.07 | -0.02 | 1/7/2025 | 1/7/2025 4:00:04 PM EST |
| 44.00 | 3.05 | 3.20 | 3.10 | +0.47 | +17.88% | 291 | 3,308 | 0.26 | 0.74 | 0.08 | -0.02 | 1/7/2025 | 1/7/2025 4:00:04 PM EST |
| 45.00 | 2.43 | 2.47 | 2.45 | +0.44 | +21.90% | 237 | 7,732 | 0.26 | 0.66 | 0.10 | -0.02 | 1/7/2025 | 1/7/2025 4:00:04 PM EST |
| 46.00 | 1.84 | 1.88 | 1.86 | +0.40 | +27.40% | 238 | 5,433 | 0.26 | 0.55 | 0.11 | -0.02 | 1/7/2025 | 1/7/2025 4:00:04 PM EST |
| 47.00 | 1.35 | 1.38 | 1.36 | +0.32 | +30.77% | 1,071 | 7,178 | 0.25 | 0.45 | 0.10 | -0.02 | 1/7/2025 | 1/7/2025 4:00:04 PM EST |
| 48.00 | 0.95 | 0.98 | 0.96 | +0.24 | +33.34% | 331 | 41,192 | 0.25 | 0.35 | 0.10 | -0.02 | 1/7/2025 | 1/7/2025 4:00:04 PM EST |
| 49.00 | 0.65 | 0.67 | 0.67 | +0.18 | +36.74% | 277 | 10,188 | 0.25 | 0.27 | 0.08 | -0.02 | 1/7/2025 | 1/7/2025 4:00:04 PM EST |
| 50.00 | 0.43 | 0.46 | 0.45 | +0.14 | +45.17% | 1,588 | 23,052 | 0.25 | 0.20 | 0.07 | -0.01 | 1/7/2025 | 1/7/2025 4:00:04 PM EST |
| 52.50 | 0.15 | 0.17 | 0.17 | +0.04 | +30.77% | 25 | 1,690 | 0.25 | 0.10 | 0.04 | -0.01 | 1/7/2025 | 1/7/2025 4:00:04 PM EST |
| 55.00 | 0.06 | 0.08 | 0.07 | +0.03 | +75.00% | 37 | 12,708 | 0.27 | 0.05 | 0.02 | -0.01 | 1/7/2025 | 1/7/2025 4:00:04 PM EST |
| 60.00 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 10 | 527 | 0.33 | 0.01 | 0.01 | 0.00 | 1/7/2025 | 1/7/2025 4:00:04 PM EST |
| 65.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 370 | 0.39 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 1/7/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 2,511 | 0.96 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 1/7/2025 4:00:04 PM EST |
| 25.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 403 | 0.72 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 1/7/2025 4:00:04 PM EST |
| 26.00 | 0.00 | 0.02 | 0.07 | 0.00 | 0.00% | 0 | 227 | 0.68 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 1/7/2025 4:00:04 PM EST |
| 27.00 | 0.00 | 0.09 | 0.03 | 0.00 | 0.00% | 0 | 39 | 0.78 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 1/7/2025 4:00:04 PM EST |
| 28.00 | 0.01 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 269 | 0.65 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 1/7/2025 4:00:04 PM EST |
| 29.00 | 0.01 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 151 | 0.61 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 1/7/2025 4:00:04 PM EST |
| 30.00 | 0.03 | 0.04 | 0.03 | -0.04 | -57.15% | 1 | 3,992 | 0.56 | 0.00 | 0.00 | -0.01 | 1/7/2025 | 1/7/2025 4:00:04 PM EST |
| 31.00 | 0.04 | 0.05 | 0.05 | -0.06 | -54.55% | 21 | 609 | 0.54 | -0.01 | 0.00 | -0.01 | 1/7/2025 | 1/7/2025 4:00:04 PM EST |
| 32.00 | 0.05 | 0.06 | 0.05 | -0.04 | -44.45% | 8 | 6,929 | 0.52 | -0.01 | 0.00 | -0.01 | 1/7/2025 | 1/7/2025 4:00:04 PM EST |
| 33.00 | 0.05 | 0.67 | 0.09 | 0.00 | 0.00% | 0 | 1,431 | 0.48 | -0.02 | 0.01 | -0.01 | 1/3/2025 | 1/7/2025 4:00:04 PM EST |
| 34.00 | 0.06 | 0.28 | 0.10 | 0.00 | 0.00% | 0 | 6,399 | 0.46 | -0.02 | 0.01 | -0.01 | 1/3/2025 | 1/7/2025 4:00:04 PM EST |
| 35.00 | 0.07 | 0.29 | 0.08 | -0.01 | -11.12% | 41 | 4,694 | 0.43 | -0.03 | 0.01 | -0.01 | 1/7/2025 | 1/7/2025 4:00:04 PM EST |
| 36.00 | 0.08 | 0.09 | 0.08 | -0.01 | -11.12% | 28 | 2,016 | 0.40 | -0.04 | 0.01 | -0.01 | 1/7/2025 | 1/7/2025 4:00:04 PM EST |
| 37.00 | 0.10 | 0.11 | 0.10 | -0.01 | -9.10% | 252 | 25,223 | 0.38 | -0.05 | 0.02 | -0.01 | 1/7/2025 | 1/7/2025 4:00:04 PM EST |
| 38.00 | 0.12 | 0.30 | 0.13 | -0.01 | -7.15% | 256 | 6,688 | 0.36 | -0.07 | 0.02 | -0.01 | 1/7/2025 | 1/7/2025 4:00:04 PM EST |
| 39.00 | 0.15 | 0.16 | 0.14 | -0.04 | -22.23% | 75 | 3,051 | 0.33 | -0.08 | 0.03 | -0.02 | 1/7/2025 | 1/7/2025 4:00:04 PM EST |
| 40.00 | 0.19 | 0.21 | 0.21 | -0.04 | -16.00% | 248 | 15,523 | 0.32 | -0.10 | 0.03 | -0.02 | 1/7/2025 | 1/7/2025 4:00:04 PM EST |
| 41.00 | 0.26 | 0.28 | 0.27 | -0.08 | -22.86% | 33 | 6,987 | 0.30 | -0.12 | 0.04 | -0.02 | 1/7/2025 | 1/7/2025 4:00:04 PM EST |
| 42.00 | 0.37 | 0.39 | 0.39 | -0.09 | -18.75% | 102 | 5,841 | 0.29 | -0.15 | 0.05 | -0.02 | 1/7/2025 | 1/7/2025 4:00:04 PM EST |
| 43.00 | 0.53 | 0.67 | 0.57 | -0.14 | -19.72% | 1,385 | 9,232 | 0.28 | -0.19 | 0.07 | -0.02 | 1/7/2025 | 1/7/2025 4:00:04 PM EST |
| 44.00 | 0.77 | 0.80 | 0.82 | -0.16 | -16.33% | 316 | 3,390 | 0.27 | -0.26 | 0.08 | -0.02 | 1/7/2025 | 1/7/2025 4:00:04 PM EST |
| 45.00 | 1.09 | 1.12 | 1.09 | -0.27 | -19.86% | 198 | 4,145 | 0.26 | -0.34 | 0.10 | -0.02 | 1/7/2025 | 1/7/2025 4:00:04 PM EST |
| 46.00 | 1.49 | 1.53 | 1.53 | -0.29 | -15.94% | 204 | 2,624 | 0.26 | -0.45 | 0.11 | -0.02 | 1/7/2025 | 1/7/2025 4:00:04 PM EST |
| 47.00 | 2.00 | 2.05 | 2.01 | -0.42 | -17.29% | 89 | 4,995 | 0.26 | -0.55 | 0.10 | -0.02 | 1/7/2025 | 1/7/2025 4:00:04 PM EST |
| 48.00 | 2.61 | 2.67 | 2.65 | -1.50 | -36.15% | 204 | 2,706 | 0.25 | -0.65 | 0.10 | -0.02 | 1/7/2025 | 1/7/2025 4:00:04 PM EST |
| 49.00 | 2.78 | 3.40 | 3.93 | 0.00 | 0.00% | 0 | 615 | 0.25 | -0.73 | 0.08 | -0.02 | 1/6/2025 | 1/7/2025 4:00:04 PM EST |
| 50.00 | 3.95 | 4.30 | 4.25 | -0.50 | -10.53% | 4 | 286 | 0.23 | -0.80 | 0.07 | -0.01 | 1/7/2025 | 1/7/2025 4:00:04 PM EST |
| 52.50 | 6.20 | 6.65 | 8.81 | 0.00 | 0.00% | 0 | 3 | 0.29 | -0.90 | 0.04 | -0.01 | 12/20/2024 | 1/7/2025 4:00:04 PM EST |
| 55.00 | 8.70 | 9.15 | 10.90 | 0.00 | 0.00% | 0 | 0 | 0.33 | -0.95 | 0.02 | -0.01 | 12/27/2024 | 1/7/2025 4:00:04 PM EST |
| 60.00 | 13.70 | 14.15 | 13.50 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.99 | 0.01 | 0.00 | 11/11/2024 | 1/7/2025 4:00:04 PM EST |
| 65.00 | 18.70 | 19.10 | 20.90 | 0.00 | 0.00% | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 1/7/2025 4:00:04 PM EST |