Options Chain for BANK AMERICA CORP COM (BAC) - $41.40 as of 3/7/2025 7:57:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 15.85 | 17.05 | 16.16 | -5.69 | -26.05% | 2 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 30.00 | 11.15 | 11.50 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 32.00 | 9.30 | 9.50 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 33.00 | 8.30 | 8.50 | 8.20 | % | 1 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:56 PM EST | |
| 34.00 | 6.50 | 7.50 | 7.00 | % | 30 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:56 PM EST | |
| 35.00 | 5.45 | 6.50 | 8.05 | 0.00 | 0.00% | 0 | 0 | 0.78 | 0.99 | 0.01 | -0.01 | 3/4/2025 | 3/7/2025 3:59:56 PM EST |
| 35.50 | 5.90 | 6.00 | % | 0 | 0 | 1.00 | 0.99 | 0.01 | -0.01 | 3/7/2025 3:59:56 PM EST | |||
| 36.00 | 5.40 | 5.50 | 7.01 | 0.00 | 0.00% | 0 | 0 | 0.67 | 0.98 | 0.02 | -0.01 | 3/4/2025 | 3/7/2025 3:59:56 PM EST |
| 36.50 | 3.10 | 6.55 | 5.75 | 0.00 | 0.00% | 0 | 0 | 0.62 | 0.97 | 0.02 | -0.02 | 3/5/2025 | 3/7/2025 3:59:56 PM EST |
| 37.00 | 4.40 | 5.15 | 4.45 | 0.00 | 0.00% | 0 | 0 | 0.56 | 0.96 | 0.03 | -0.02 | 3/6/2025 | 3/7/2025 3:59:56 PM EST |
| 37.50 | 2.99 | 4.05 | % | 0 | 0 | 0.51 | 0.94 | 0.04 | -0.03 | 3/7/2025 3:59:56 PM EST | |||
| 38.00 | 3.45 | 3.55 | 3.45 | 0.00 | 0.00% | 0 | 2 | 0.42 | 0.93 | 0.05 | -0.03 | 3/6/2025 | 3/7/2025 3:59:56 PM EST |
| 38.50 | 2.80 | 3.10 | 2.98 | -0.67 | -18.36% | 24 | 0 | 0.42 | 0.90 | 0.07 | -0.03 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 39.00 | 2.54 | 2.81 | 2.42 | +0.07 | +2.98% | 45 | 116 | 0.40 | 0.87 | 0.09 | -0.04 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 39.50 | 2.05 | 2.17 | 2.11 | +0.02 | +0.96% | 11 | 35 | 0.37 | 0.82 | 0.12 | -0.04 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 40.00 | 1.68 | 1.72 | 1.86 | +0.20 | +12.05% | 239 | 278 | 0.37 | 0.76 | 0.15 | -0.05 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 40.50 | 1.33 | 1.36 | 1.32 | +0.05 | +3.94% | 139 | 46 | 0.36 | 0.69 | 0.17 | -0.06 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 41.00 | 0.98 | 1.02 | 1.01 | -0.02 | -1.95% | 1,227 | 268 | 0.35 | 0.60 | 0.20 | -0.06 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 41.50 | 0.71 | 0.73 | 0.73 | -0.06 | -7.60% | 1,615 | 247 | 0.34 | 0.49 | 0.21 | -0.06 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 42.00 | 0.48 | 0.50 | 0.50 | -0.07 | -12.29% | 1,687 | 1,236 | 0.33 | 0.39 | 0.21 | -0.05 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 42.50 | 0.32 | 0.33 | 0.33 | -0.07 | -17.50% | 1,655 | 1,306 | 0.32 | 0.29 | 0.19 | -0.05 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 43.00 | 0.19 | 0.20 | 0.20 | -0.10 | -33.34% | 2,374 | 2,365 | 0.31 | 0.20 | 0.16 | -0.04 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 43.50 | 0.11 | 0.12 | 0.12 | -0.07 | -36.85% | 1,221 | 1,075 | 0.31 | 0.13 | 0.12 | -0.03 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 44.00 | 0.07 | 0.08 | 0.08 | -0.04 | -33.34% | 1,191 | 8,315 | 0.32 | 0.09 | 0.09 | -0.02 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 44.50 | 0.04 | 0.05 | 0.05 | -0.02 | -28.58% | 350 | 546 | 0.32 | 0.06 | 0.06 | -0.02 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 45.00 | 0.03 | 0.04 | 0.03 | -0.03 | -50.00% | 280 | 1,121 | 0.35 | 0.04 | 0.04 | -0.01 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 45.50 | 0.02 | 0.03 | 0.03 | -0.01 | -25.00% | 335 | 1,372 | 0.36 | 0.02 | 0.03 | -0.01 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 46.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 184 | 2,290 | 0.36 | 0.02 | 0.02 | -0.01 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 46.50 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 37 | 2,573 | 0.39 | 0.01 | 0.01 | 0.00 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 47.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 937 | 1,565 | 0.42 | 0.00 | 0.01 | 0.00 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 47.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 628 | 943 | 0.43 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 48.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 43 | 2,459 | 0.46 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 48.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 3 | 270 | 0.54 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 49.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 1 | 1,371 | 0.52 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 49.50 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 466 | 0.63 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/7/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 0.20 | 0.01 | -0.01 | -50.00% | 12 | 2,204 | 0.94 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 51.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 334 | 0.62 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/7/2025 3:59:56 PM EST |
| 52.00 | 0.00 | 0.48 | 0.02 | 0.00 | 0.00% | 0 | 396 | 1.25 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/7/2025 3:59:56 PM EST |
| 53.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 325 | 0.83 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/7/2025 3:59:56 PM EST |
| 54.00 | 0.00 | 0.68 | 0.04 | 0.00 | 0.00% | 0 | 10 | 1.31 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 3/7/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 49 | 0.97 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/7/2025 3:59:56 PM EST |
| 56.00 | 0.00 | 0.01 | 0.03 | +0.01 | +50.00% | 1 | 7 | 0.86 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 57.00 | 0.00 | 0.86 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 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 | 0.01 | 0.01 | 0.00 | 0.00% | 7 | 7 | 1.43 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.66 | 0.01 | 0.00 | 0.00% | 0 | 2 | 1.93 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/7/2025 3:59:56 PM EST |
| 32.00 | 0.00 | 0.88 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 33.00 | 0.00 | 2.13 | 0.01 | 0.00 | 0.00% | 0 | 442 | 1.93 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 3:59:56 PM EST |
| 34.00 | 0.00 | 0.03 | 0.01 | -0.01 | -50.00% | 3 | 4,153 | 0.71 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 35.00 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 166 | 2,073 | 0.56 | -0.01 | 0.01 | -0.01 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 35.50 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 106 | 70 | 0.52 | -0.01 | 0.01 | -0.01 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 36.00 | 0.02 | 0.03 | 0.02 | -0.04 | -66.67% | 2,094 | 180 | 0.52 | -0.02 | 0.02 | -0.01 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 36.50 | 0.03 | 0.04 | 0.03 | -0.04 | -57.15% | 271 | 30 | 0.50 | -0.03 | 0.02 | -0.02 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 37.00 | 0.04 | 0.05 | 0.04 | -0.04 | -50.00% | 282 | 764 | 0.48 | -0.04 | 0.03 | -0.02 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 37.50 | 0.05 | 0.06 | 0.05 | -0.06 | -54.55% | 2,787 | 47 | 0.45 | -0.06 | 0.04 | -0.03 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 38.00 | 0.07 | 0.08 | 0.08 | -0.07 | -46.67% | 6,067 | 987 | 0.43 | -0.07 | 0.05 | -0.03 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 38.50 | 0.10 | 0.11 | 0.11 | -0.09 | -45.00% | 1,871 | 342 | 0.41 | -0.10 | 0.07 | -0.03 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 39.00 | 0.15 | 0.16 | 0.15 | -0.13 | -46.43% | 973 | 1,539 | 0.39 | -0.13 | 0.09 | -0.04 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 39.50 | 0.20 | 0.22 | 0.22 | -0.18 | -45.00% | 205 | 144 | 0.38 | -0.18 | 0.12 | -0.04 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 40.00 | 0.29 | 0.31 | 0.29 | -0.23 | -44.24% | 638 | 846 | 0.36 | -0.24 | 0.15 | -0.05 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 40.50 | 0.42 | 0.44 | 0.41 | -0.23 | -35.94% | 1,823 | 370 | 0.35 | -0.31 | 0.17 | -0.06 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 41.00 | 0.58 | 0.60 | 0.59 | -0.29 | -32.96% | 1,200 | 2,939 | 0.34 | -0.40 | 0.20 | -0.06 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 41.50 | 0.79 | 0.82 | 0.82 | -0.26 | -24.08% | 665 | 277 | 0.33 | -0.51 | 0.21 | -0.06 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 42.00 | 1.06 | 1.09 | 1.08 | -0.32 | -22.86% | 410 | 989 | 0.32 | -0.61 | 0.21 | -0.05 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 42.50 | 1.38 | 1.44 | 1.33 | -0.60 | -31.09% | 284 | 403 | 0.31 | -0.71 | 0.19 | -0.05 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 43.00 | 1.64 | 2.36 | 1.87 | -0.16 | -7.89% | 243 | 3,904 | 0.28 | -0.80 | 0.16 | -0.04 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 43.50 | 2.04 | 2.41 | 2.57 | +0.11 | +4.48% | 9 | 384 | 0.33 | -0.87 | 0.12 | -0.03 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 44.00 | 2.56 | 2.89 | 2.58 | -0.39 | -13.14% | 56 | 1,574 | 0.31 | -0.91 | 0.09 | -0.02 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 44.50 | 3.05 | 3.20 | 3.40 | -0.10 | -2.86% | 10 | 578 | 0.38 | -0.94 | 0.06 | -0.02 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 45.00 | 3.55 | 4.60 | 3.60 | -0.50 | -12.20% | 76 | 585 | 0.43 | -0.96 | 0.04 | -0.01 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 45.50 | 4.05 | 5.05 | 4.05 | -0.30 | -6.90% | 35 | 254 | 0.47 | -0.98 | 0.03 | -0.01 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 46.00 | 4.05 | 5.55 | 4.60 | -0.29 | -5.93% | 11 | 1,407 | 0.51 | -0.98 | 0.02 | -0.01 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 46.50 | 5.05 | 6.10 | 5.10 | -0.20 | -3.78% | 4 | 423 | 0.55 | -0.99 | 0.01 | 0.00 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 47.00 | 5.55 | 6.60 | 5.65 | -0.15 | -2.59% | 8 | 256 | 0.59 | -1.00 | 0.01 | 0.00 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 47.50 | 6.05 | 6.20 | 5.95 | -0.35 | -5.56% | 1 | 22 | 0.63 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 48.00 | 6.20 | 7.40 | 6.75 | +0.85 | +14.41% | 25 | 35 | 0.67 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 48.50 | 7.05 | 7.20 | 7.43 | +3.73 | +100.82% | 1 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 49.00 | 7.55 | 8.45 | 7.19 | 0.00 | 0.00% | 0 | 17 | 0.74 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 3/7/2025 3:59:56 PM EST |
| 49.50 | 8.05 | 9.05 | 3.60 | 0.00 | 0.00% | 0 | 4 | 0.77 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/7/2025 3:59:56 PM EST |
| 50.00 | 8.55 | 9.60 | 7.90 | 0.00 | 0.00% | 0 | 10 | 0.81 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/7/2025 3:59:56 PM EST |
| 51.00 | 9.55 | 10.55 | 5.20 | 0.00 | 0.00% | 0 | 1 | 0.87 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/7/2025 3:59:56 PM EST |
| 52.00 | 9.65 | 11.55 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 53.00 | 11.10 | 12.60 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 54.00 | 12.05 | 13.55 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 55.00 | 13.55 | 14.55 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 56.00 | 14.55 | 15.60 | 8.55 | 0.00 | 0.00% | 0 | 1 | 1.27 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 3/7/2025 3:59:56 PM EST |
| 57.00 | 15.55 | 16.60 | 10.70 | 0.00 | 0.00% | 0 | 11 | 1.87 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/7/2025 3:59:56 PM EST |