Options Chain for BANK AMERICA CORP COM (BAC) - $46.66 as of 1/22/2025 9:47:16 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 21.55 | 22.35 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 30.00 | 15.60 | 17.25 | 16.95 | 0.00 | 0.00% | 0 | 4 | 1.18 | 0.99 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 4:00:04 PM EST |
| 35.00 | 11.45 | 12.70 | % | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 36.00 | 9.90 | 11.40 | % | 0 | 0 | 0.74 | 0.98 | 0.01 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 37.00 | 9.50 | 10.40 | % | 0 | 0 | 0.61 | 0.97 | 0.01 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 38.00 | 8.00 | 9.75 | % | 0 | 0 | 0.62 | 0.96 | 0.01 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 39.00 | 6.90 | 8.65 | % | 0 | 0 | 0.52 | 0.95 | 0.02 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 40.00 | 6.60 | 7.55 | 7.14 | 0.00 | 0.00% | 0 | 8 | 0.48 | 0.94 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 41.00 | 5.60 | 6.80 | % | 0 | 0 | 0.50 | 0.92 | 0.03 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 42.00 | 4.50 | 5.10 | 5.61 | 0.00 | 0.00% | 0 | 12 | 0.11 | 0.89 | 0.04 | -0.01 | 1/15/2025 | 1/21/2025 4:00:04 PM EST |
| 43.00 | 3.35 | 4.70 | 3.90 | 0.00 | 0.00% | 0 | 32 | 0.13 | 0.86 | 0.06 | -0.02 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 44.00 | 3.15 | 3.60 | 3.50 | 0.00 | 0.00% | 0 | 11 | 0.25 | 0.82 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 45.00 | 2.37 | 2.51 | 2.42 | 0.00 | 0.00% | 0 | 108 | 0.22 | 0.75 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 46.00 | 1.69 | 1.78 | 1.77 | 0.00 | 0.00% | 0 | 61 | 0.20 | 0.63 | 0.13 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 47.00 | 1.13 | 1.19 | 1.13 | 0.00 | 0.00% | 0 | 396 | 0.20 | 0.50 | 0.14 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 48.00 | 0.70 | 0.76 | 0.82 | 0.00 | 0.00% | 0 | 954 | 0.20 | 0.36 | 0.13 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 49.00 | 0.40 | 0.45 | 0.41 | 0.00 | 0.00% | 0 | 335 | 0.19 | 0.24 | 0.11 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 50.00 | 0.21 | 0.26 | 0.25 | 0.00 | 0.00% | 0 | 1,238 | 0.19 | 0.15 | 0.09 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 51.00 | 0.12 | 0.16 | 0.13 | 0.00 | 0.00% | 0 | 389 | 0.20 | 0.09 | 0.06 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 52.00 | 0.06 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 52 | 0.20 | 0.05 | 0.04 | 0.00 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 53.00 | 0.03 | 0.07 | 0.14 | 0.00 | 0.00% | 0 | 4 | 0.21 | 0.03 | 0.02 | 0.00 | 1/15/2025 | 1/21/2025 4:00:04 PM EST |
| 54.00 | 0.01 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 16 | 0.21 | 0.02 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 55.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 5 | 0.26 | 0.01 | 0.01 | 0.00 | 1/15/2025 | 1/21/2025 4:00:04 PM EST |
| 56.00 | 0.00 | 0.04 | % | 0 | 0 | 0.28 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 57.00 | 0.00 | 0.04 | % | 0 | 0 | 0.30 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.13 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 7 | 0.79 | -0.01 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 4:00:04 PM EST |
| 35.00 | 0.01 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 255 | 0.43 | -0.01 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 36.00 | 0.02 | 0.07 | % | 0 | 0 | 0.40 | -0.02 | 0.01 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 37.00 | 0.03 | 0.08 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.03 | 0.01 | -0.01 | 1/14/2025 | 1/21/2025 4:00:04 PM EST |
| 38.00 | 0.04 | 0.08 | 0.14 | 0.00 | 0.00% | 0 | 261 | 0.35 | -0.04 | 0.01 | -0.01 | 1/14/2025 | 1/21/2025 4:00:04 PM EST |
| 39.00 | 0.05 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 255 | 0.33 | -0.05 | 0.02 | -0.01 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 40.00 | 0.06 | 0.11 | 0.11 | 0.00 | 0.00% | 0 | 289 | 0.30 | -0.06 | 0.02 | -0.01 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 41.00 | 0.10 | 0.12 | 0.14 | 0.00 | 0.00% | 0 | 8 | 0.28 | -0.08 | 0.03 | -0.01 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 42.00 | 0.12 | 0.18 | 0.14 | 0.00 | 0.00% | 0 | 265 | 0.25 | -0.11 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 43.00 | 0.18 | 0.23 | 0.20 | 0.00 | 0.00% | 0 | 242 | 0.23 | -0.14 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 44.00 | 0.32 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 154 | 0.22 | -0.18 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 45.00 | 0.51 | 0.55 | 0.54 | 0.00 | 0.00% | 0 | 379 | 0.21 | -0.25 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 46.00 | 0.79 | 0.88 | 0.84 | 0.00 | 0.00% | 0 | 37 | 0.21 | -0.37 | 0.13 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 47.00 | 1.24 | 1.32 | 1.20 | 0.00 | 0.00% | 0 | 78 | 0.20 | -0.50 | 0.14 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 48.00 | 1.80 | 1.90 | 2.15 | 0.00 | 0.00% | 0 | 5 | 0.20 | -0.64 | 0.13 | -0.02 | 1/16/2025 | 1/21/2025 4:00:04 PM EST |
| 49.00 | 2.25 | 2.87 | 3.80 | 0.00 | 0.00% | 0 | 1 | 0.19 | -0.76 | 0.11 | -0.01 | 1/10/2025 | 1/21/2025 4:00:04 PM EST |
| 50.00 | 3.20 | 4.15 | 3.50 | 0.00 | 0.00% | 0 | 10 | 0.30 | -0.85 | 0.09 | -0.01 | 1/16/2025 | 1/21/2025 4:00:04 PM EST |
| 51.00 | 3.65 | 4.80 | % | 0 | 0 | 0.26 | -0.91 | 0.06 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 52.00 | 4.35 | 6.35 | % | 0 | 0 | 0.26 | -0.95 | 0.04 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 53.00 | 6.25 | 6.45 | % | 0 | 0 | 0.34 | -0.97 | 0.02 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 54.00 | 6.85 | 7.85 | % | 0 | 0 | 0.56 | -0.98 | 0.01 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 55.00 | 7.75 | 9.30 | % | 0 | 0 | 0.48 | -0.99 | 0.01 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 56.00 | 8.80 | 9.70 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 57.00 | 9.85 | 11.05 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST |