Options Chain for BANK AMERICA CORP COM (BAC) - $44.81 as of 2/21/2025 7:48:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 19.25 | 20.50 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 30.00 | 13.55 | 15.50 | 16.32 | 0.00 | 0.00% | 0 | 4 | 1.65 | 1.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 4:00:07 PM EST |
| 35.00 | 9.25 | 10.25 | 10.25 | 0.00 | 0.00% | 0 | 14 | 0.99 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:07 PM EST |
| 36.00 | 7.80 | 9.50 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 37.00 | 7.60 | 8.85 | 8.32 | -0.88 | -9.57% | 12 | 6 | 0.89 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 38.00 | 6.50 | 7.00 | % | 0 | 0 | 0.71 | 0.99 | 0.01 | -0.01 | 2/21/2025 4:00:07 PM EST | |||
| 39.00 | 5.30 | 6.20 | 6.65 | 0.00 | 0.00% | 0 | 14 | 0.69 | 0.99 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 4:00:07 PM EST |
| 40.00 | 4.80 | 5.60 | 4.80 | -0.55 | -10.28% | 8 | 79 | 0.52 | 0.97 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 40.50 | 4.15 | 4.55 | % | 0 | 0 | 0.54 | 0.97 | 0.03 | -0.02 | 2/21/2025 4:00:07 PM EST | |||
| 41.00 | 3.25 | 4.60 | 4.46 | -0.26 | -5.51% | 1 | 11 | 0.49 | 0.96 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 41.50 | 2.78 | 3.90 | % | 0 | 0 | 0.52 | 0.94 | 0.05 | -0.02 | 2/21/2025 4:00:07 PM EST | |||
| 42.00 | 2.74 | 3.40 | 2.64 | -0.64 | -19.52% | 1 | 21 | 0.39 | 0.92 | 0.07 | -0.03 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 42.50 | 2.14 | 2.61 | 2.49 | -1.26 | -33.60% | 30 | 2 | 0.35 | 0.89 | 0.09 | -0.03 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 43.00 | 1.49 | 2.49 | 1.89 | -0.69 | -26.75% | 4 | 113 | 0.36 | 0.85 | 0.12 | -0.04 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 43.50 | 1.50 | 1.64 | 1.64 | -0.45 | -21.54% | 10 | 6 | 0.29 | 0.79 | 0.16 | -0.04 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 44.00 | 1.16 | 1.21 | 1.15 | -0.50 | -30.31% | 552 | 35 | 0.27 | 0.70 | 0.20 | -0.05 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 44.50 | 0.83 | 0.87 | 0.85 | -0.39 | -31.46% | 910 | 24 | 0.26 | 0.59 | 0.23 | -0.05 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 45.00 | 0.55 | 0.58 | 0.58 | -0.25 | -30.12% | 1,673 | 1,033 | 0.26 | 0.47 | 0.25 | -0.05 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 45.50 | 0.34 | 0.37 | 0.35 | -0.20 | -36.37% | 2,560 | 1,694 | 0.25 | 0.34 | 0.24 | -0.04 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 46.00 | 0.20 | 0.22 | 0.21 | -0.12 | -36.37% | 8,798 | 2,648 | 0.25 | 0.23 | 0.20 | -0.04 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 46.50 | 0.11 | 0.12 | 0.12 | -0.08 | -40.00% | 11,491 | 3,243 | 0.25 | 0.15 | 0.16 | -0.03 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 47.00 | 0.06 | 0.07 | 0.07 | -0.05 | -41.67% | 1,344 | 4,727 | 0.25 | 0.09 | 0.11 | -0.02 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 47.50 | 0.03 | 0.04 | 0.04 | -0.04 | -50.00% | 10,352 | 8,241 | 0.25 | 0.05 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 48.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 189 | 2,966 | 0.27 | 0.03 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 48.50 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 86 | 1,653 | 0.28 | 0.02 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 49.00 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 1,623 | 1,875 | 0.31 | 0.01 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 49.50 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 9 | 197 | 0.32 | 0.00 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 2,972 | 0.35 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 51.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1,391 | 0.44 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:07 PM EST |
| 52.00 | 0.00 | 0.12 | 0.02 | 0.00 | 0.00% | 0 | 104 | 0.56 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:07 PM EST |
| 53.00 | 0.00 | 0.09 | 0.01 | 0.00 | 0.00% | 0 | 46 | 0.71 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:07 PM EST |
| 54.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 318 | 0.83 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:07 PM EST |
| 55.00 | 0.00 | 2.00 | 0.01 | 0.00 | 0.00% | 0 | 47 | 0.88 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 4:00:07 PM EST |
| 56.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 50 | 0.81 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 4:00:07 PM EST |
| 57.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 2 | 0.76 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 2/21/2025 4:00:07 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 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 10 | 2.25 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 4:00:07 PM EST |
| 30.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 7 | 1.24 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/21/2025 4:00:07 PM EST |
| 35.00 | 0.00 | 0.16 | 0.11 | +0.06 | +120.00% | 3 | 255 | 1.08 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 36.00 | 0.00 | 0.18 | 0.01 | 0.00 | 0.00% | 0 | 15 | 1.00 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 4:00:07 PM EST |
| 37.00 | 0.00 | 0.18 | 0.03 | 0.00 | 0.00% | 0 | 2 | 0.90 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 4:00:07 PM EST |
| 38.00 | 0.00 | 0.17 | 0.01 | -0.01 | -50.00% | 11 | 561 | 0.52 | -0.01 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 39.00 | 0.01 | 0.05 | 0.02 | +0.01 | +100.00% | 20 | 1,946 | 0.47 | -0.01 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 40.00 | 0.02 | 0.10 | 0.03 | +0.02 | +200.00% | 34 | 487 | 0.43 | -0.03 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 40.50 | 0.03 | 0.04 | 0.04 | +0.02 | +100.00% | 16 | 155 | 0.41 | -0.03 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 41.00 | 0.00 | 0.05 | 0.04 | +0.02 | +100.00% | 68 | 1,736 | 0.39 | -0.04 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 41.50 | 0.05 | 0.06 | 0.03 | -0.01 | -25.00% | 6 | 17 | 0.36 | -0.06 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 42.00 | 0.07 | 0.08 | 0.06 | +0.01 | +20.00% | 102 | 309 | 0.34 | -0.08 | 0.07 | -0.03 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 42.50 | 0.10 | 0.11 | 0.11 | +0.06 | +120.00% | 27 | 585 | 0.32 | -0.11 | 0.09 | -0.03 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 43.00 | 0.14 | 0.16 | 0.16 | +0.09 | +128.58% | 1,202 | 710 | 0.30 | -0.15 | 0.12 | -0.04 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 43.50 | 0.21 | 0.23 | 0.24 | +0.12 | +100.00% | 2,864 | 140 | 0.28 | -0.21 | 0.16 | -0.04 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 44.00 | 0.32 | 0.35 | 0.34 | +0.16 | +88.89% | 1,055 | 1,292 | 0.28 | -0.30 | 0.20 | -0.05 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 44.50 | 0.48 | 0.51 | 0.50 | +0.21 | +72.42% | 2,300 | 1,282 | 0.26 | -0.41 | 0.23 | -0.05 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 45.00 | 0.70 | 0.74 | 0.76 | +0.31 | +68.89% | 2,488 | 2,494 | 0.26 | -0.53 | 0.25 | -0.05 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 45.50 | 0.99 | 1.04 | 0.98 | +0.31 | +46.27% | 1,674 | 2,058 | 0.25 | -0.66 | 0.24 | -0.04 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 46.00 | 1.32 | 1.42 | 1.41 | +0.41 | +41.00% | 1,069 | 1,937 | 0.25 | -0.77 | 0.20 | -0.04 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 46.50 | 1.54 | 2.32 | 1.68 | +0.34 | +25.38% | 253 | 600 | 0.35 | -0.85 | 0.16 | -0.03 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 47.00 | 1.58 | 2.80 | 2.19 | +0.45 | +25.87% | 72 | 911 | 0.40 | -0.91 | 0.11 | -0.02 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 47.50 | 2.18 | 2.99 | 2.03 | -0.04 | -1.94% | 11 | 270 | 0.29 | -0.95 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 48.00 | 2.88 | 3.40 | 3.10 | +0.58 | +23.02% | 17 | 978 | 0.33 | -0.97 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 48.50 | 2.79 | 3.85 | 3.69 | +0.80 | +27.69% | 4 | 3 | 0.37 | -0.98 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 49.00 | 3.55 | 4.35 | 4.05 | +1.73 | +74.57% | 22 | 4 | 0.41 | -0.99 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 49.50 | 4.50 | 5.20 | % | 0 | 0 | 0.44 | -1.00 | 0.01 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 50.00 | 5.00 | 5.85 | 3.08 | 0.00 | 0.00% | 0 | 8 | 0.48 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:07 PM EST |
| 51.00 | 5.95 | 6.65 | 4.00 | 0.00 | 0.00% | 0 | 1 | 0.55 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:07 PM EST |
| 52.00 | 6.85 | 7.90 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 53.00 | 7.80 | 8.80 | 6.95 | 0.00 | 0.00% | 0 | 1 | 0.68 | -1.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 4:00:07 PM EST |
| 54.00 | 8.40 | 9.35 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 55.00 | 9.55 | 10.90 | 8.65 | 0.00 | 0.00% | 0 | 2 | 0.79 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:07 PM EST |
| 56.00 | 10.70 | 11.85 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 57.00 | 11.30 | 12.80 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST |