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 | 18.80 | 20.55 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 30.00 | 14.40 | 15.10 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 35.00 | 9.30 | 10.35 | 10.53 | % | 10 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:07 PM EST | |
| 36.00 | 8.35 | 9.30 | 9.41 | -1.49 | -13.67% | 13 | 1 | 0.69 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 37.00 | 7.10 | 8.60 | 8.55 | -1.45 | -14.50% | 4 | 1 | 0.64 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 38.00 | 6.20 | 7.30 | 8.02 | 0.00 | 0.00% | 0 | 3 | 0.61 | 0.99 | 0.02 | 0.00 | 2/19/2025 | 2/21/2025 4:00:07 PM EST |
| 39.00 | 5.70 | 6.10 | 6.00 | -1.55 | -20.53% | 1 | 1 | 1.00 | 0.97 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 40.00 | 4.15 | 5.25 | 5.46 | +0.11 | +2.06% | 13 | 26 | 0.71 | 0.95 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 41.00 | 3.60 | 4.25 | 3.76 | -0.51 | -11.95% | 22 | 4 | 0.43 | 0.91 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 42.00 | 2.22 | 3.20 | 3.50 | -0.10 | -2.78% | 2 | 29 | 0.34 | 0.85 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 42.50 | 1.84 | 2.96 | 2.40 | -0.57 | -19.20% | 25 | 44 | 0.30 | 0.81 | 0.10 | -0.02 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 43.00 | 1.88 | 2.38 | 2.18 | -0.50 | -18.66% | 38 | 71 | 0.28 | 0.76 | 0.12 | -0.03 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 43.50 | 1.63 | 2.04 | 1.85 | -0.20 | -9.76% | 3 | 45 | 0.34 | 0.70 | 0.14 | -0.03 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 44.00 | 1.28 | 1.52 | 1.30 | -0.47 | -26.56% | 3 | 49 | 0.27 | 0.63 | 0.16 | -0.03 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 44.50 | 0.97 | 1.09 | 1.10 | -0.28 | -20.29% | 78 | 2 | 0.26 | 0.55 | 0.17 | -0.03 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 45.00 | 0.69 | 0.85 | 0.77 | -0.28 | -26.67% | 364 | 260 | 0.26 | 0.46 | 0.18 | -0.03 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 45.50 | 0.52 | 0.76 | 0.54 | -0.27 | -33.34% | 19,508 | 135 | 0.25 | 0.36 | 0.19 | -0.03 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 46.00 | 0.01 | 0.39 | 0.39 | -0.11 | -22.00% | 786 | 1,827 | 0.24 | 0.27 | 0.17 | -0.02 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 46.50 | 0.20 | 0.25 | 0.26 | -0.13 | -33.34% | 109 | 1,131 | 0.24 | 0.19 | 0.14 | -0.02 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 47.00 | 0.14 | 0.16 | 0.15 | -0.07 | -31.82% | 267 | 1,139 | 0.23 | 0.13 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 47.50 | 0.09 | 0.11 | 0.09 | -0.05 | -35.72% | 70 | 203 | 0.24 | 0.10 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 48.00 | 0.06 | 0.07 | 0.06 | -0.04 | -40.00% | 305 | 952 | 0.24 | 0.08 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 48.50 | 0.02 | 0.05 | 0.05 | -0.01 | -16.67% | 2 | 1,949 | 0.25 | 0.07 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 49.00 | 0.00 | 0.04 | 0.03 | -0.01 | -25.00% | 226 | 2,340 | 0.26 | 0.05 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 49.50 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 20 | 0.27 | 0.05 | 0.04 | -0.01 | 2/20/2025 | 2/21/2025 4:00:07 PM EST |
| 50.00 | 0.02 | 0.03 | 0.02 | +0.01 | +100.00% | 72 | 1,724 | 0.29 | 0.03 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 51.00 | 0.01 | 0.11 | 0.02 | 0.00 | 0.00% | 35 | 118 | 0.31 | 0.02 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 52.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 292 | 0.33 | 0.01 | 0.01 | 0.00 | 2/19/2025 | 2/21/2025 4:00:07 PM EST |
| 53.00 | 0.00 | 0.17 | 0.01 | 0.00 | 0.00% | 0 | 91 | 0.54 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:07 PM EST |
| 54.00 | 0.00 | 0.12 | 0.10 | 0.00 | 0.00% | 0 | 22 | 0.59 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:07 PM EST |
| 55.00 | 0.00 | 0.13 | 0.04 | 0.00 | 0.00% | 0 | 89 | 0.62 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 4:00:07 PM EST |
| 56.00 | 0.00 | 0.17 | 0.01 | 0.00 | 0.00% | 0 | 3 | 0.67 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:07 PM EST |
| 57.00 | 0.00 | 0.17 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 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 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 100 | 1.23 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 4:00:07 PM EST |
| 30.00 | 0.00 | 0.02 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 35.00 | 0.00 | 0.13 | 0.03 | 0.00 | 0.00% | 0 | 14 | 0.77 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 4:00:07 PM EST |
| 36.00 | 0.00 | 1.43 | 0.02 | 0.00 | 0.00% | 25 | 113 | 0.52 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 37.00 | 0.03 | 0.04 | 0.03 | +0.01 | +50.00% | 191 | 93 | 0.49 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 38.00 | 0.00 | 0.05 | 0.03 | +0.01 | +50.00% | 20 | 359 | 0.45 | -0.01 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 39.00 | 0.05 | 2.00 | 0.04 | 0.00 | 0.00% | 0 | 23 | 0.40 | -0.03 | 0.03 | -0.01 | 2/19/2025 | 2/21/2025 4:00:07 PM EST |
| 40.00 | 0.08 | 2.00 | 0.08 | +0.04 | +100.00% | 49 | 1,065 | 0.37 | -0.05 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 41.00 | 0.12 | 0.14 | 0.12 | +0.05 | +71.43% | 110 | 387 | 0.34 | -0.09 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 42.00 | 0.00 | 0.22 | 0.22 | +0.12 | +120.00% | 14 | 358 | 0.31 | -0.15 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 42.50 | 0.03 | 0.29 | 0.29 | +0.15 | +107.15% | 432 | 98 | 0.30 | -0.19 | 0.10 | -0.02 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 43.00 | 0.31 | 0.37 | 0.37 | +0.20 | +117.65% | 141 | 755 | 0.29 | -0.24 | 0.12 | -0.03 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 43.50 | 0.26 | 0.48 | 0.48 | +0.23 | +92.00% | 73 | 379 | 0.28 | -0.30 | 0.14 | -0.03 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 44.00 | 0.41 | 0.64 | 0.57 | +0.22 | +62.86% | 255 | 379 | 0.27 | -0.37 | 0.16 | -0.03 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 44.50 | 0.01 | 0.84 | 0.82 | +0.29 | +54.72% | 435 | 639 | 0.27 | -0.45 | 0.17 | -0.03 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 45.00 | 0.91 | 1.13 | 1.05 | +0.32 | +43.84% | 385 | 1,092 | 0.26 | -0.54 | 0.18 | -0.03 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 45.50 | 1.29 | 1.39 | 1.33 | +0.41 | +44.57% | 146 | 695 | 0.25 | -0.64 | 0.19 | -0.03 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 46.00 | 1.05 | 1.75 | 1.82 | +0.61 | +50.42% | 167 | 1,177 | 0.27 | -0.73 | 0.17 | -0.02 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 46.50 | 1.88 | 2.67 | 2.30 | +0.79 | +52.32% | 26 | 414 | 0.34 | -0.81 | 0.14 | -0.02 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 47.00 | 1.70 | 2.67 | 2.58 | +0.72 | +38.71% | 37 | 962 | 0.20 | -0.87 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 47.50 | 2.60 | 3.35 | 2.13 | 0.00 | 0.00% | 0 | 14 | 0.44 | -0.90 | 0.09 | -0.01 | 2/19/2025 | 2/21/2025 4:00:07 PM EST |
| 48.00 | 2.72 | 3.60 | 2.88 | +0.10 | +3.60% | 1 | 133 | 0.37 | -0.92 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 48.50 | 2.89 | 4.20 | 3.00 | 0.00 | 0.00% | 0 | 3 | 0.42 | -0.93 | 0.06 | -0.01 | 2/19/2025 | 2/21/2025 4:00:07 PM EST |
| 49.00 | 3.95 | 4.85 | 4.40 | +1.35 | +44.27% | 38 | 68 | 0.50 | -0.95 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 49.50 | 4.10 | 5.05 | % | 0 | 0 | 0.60 | -0.95 | 0.04 | -0.01 | 2/21/2025 4:00:07 PM EST | |||
| 50.00 | 5.20 | 5.70 | 3.50 | 0.00 | 0.00% | 0 | 2 | 0.70 | -0.97 | 0.03 | -0.01 | 2/5/2025 | 2/21/2025 4:00:07 PM EST |
| 51.00 | 6.20 | 6.70 | 5.50 | 0.00 | 0.00% | 0 | 2 | 0.82 | -0.98 | 0.02 | -0.01 | 2/19/2025 | 2/21/2025 4:00:07 PM EST |
| 52.00 | 6.85 | 7.80 | % | 0 | 0 | 1.28 | -0.99 | 0.01 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 53.00 | 7.65 | 8.85 | 7.05 | 0.00 | 0.00% | 0 | 2 | 0.60 | -1.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 4:00:07 PM EST |
| 54.00 | 8.80 | 9.75 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 55.00 | 9.90 | 10.75 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 56.00 | 10.75 | 11.75 | 9.29 | 0.00 | 0.00% | 0 | 1 | 0.64 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 4:00:07 PM EST |
| 57.00 | 11.70 | 12.75 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST |