Options Chain for BANK AMERICA CORP COM (BAC) - $46.71 as of 2/4/2025 8:47:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 28.60 | 29.00 | 28.64 | 0.00 | 0.00% | 0 | 9 | 2.22 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 3:59:55 PM EST |
| 20.00 | 26.60 | 27.05 | 26.82 | -0.28 | -1.04% | 30 | 181 | 1.98 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 23.00 | 23.60 | 24.05 | 24.00 | 0.00 | 0.00% | 0 | 6 | 1.29 | 1.00 | 0.00 | 0.00 | 12/6/2024 | 2/4/2025 3:59:55 PM EST |
| 25.00 | 21.75 | 21.95 | 20.22 | 0.00 | 0.00% | 0 | 74 | 0.96 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 2/4/2025 3:59:55 PM EST |
| 26.00 | 20.65 | 20.95 | 21.05 | 0.00 | 0.00% | 0 | 2 | 1.27 | 1.00 | 0.00 | 0.00 | 12/6/2024 | 2/4/2025 3:59:55 PM EST |
| 27.00 | 19.65 | 20.00 | 17.60 | 0.00 | 0.00% | 0 | 61 | 0.87 | 1.00 | 0.00 | 0.00 | 1/3/2025 | 2/4/2025 3:59:55 PM EST |
| 28.00 | 17.90 | 19.05 | 18.68 | 0.00 | 0.00% | 0 | 1,790 | 1.18 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 3:59:55 PM EST |
| 29.00 | 17.65 | 18.05 | 17.32 | 0.00 | 0.00% | 0 | 55 | 0.85 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 3:59:55 PM EST |
| 30.00 | 16.75 | 17.00 | 14.80 | 0.00 | 0.00% | 0 | 1,113 | 0.84 | 0.99 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 31.00 | 15.65 | 16.05 | 14.30 | 0.00 | 0.00% | 0 | 135 | 0.71 | 0.99 | 0.00 | 0.00 | 1/13/2025 | 2/4/2025 3:59:55 PM EST |
| 32.00 | 14.80 | 15.00 | 13.85 | 0.00 | 0.00% | 0 | 2,767 | 0.71 | 0.99 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 33.00 | 13.80 | 14.00 | 13.42 | 0.00 | 0.00% | 0 | 94 | 0.64 | 0.98 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 3:59:55 PM EST |
| 34.00 | 12.80 | 12.95 | 13.01 | 0.00 | 0.00% | 0 | 392 | 0.60 | 0.98 | 0.01 | 0.00 | 1/17/2025 | 2/4/2025 3:59:55 PM EST |
| 35.00 | 11.80 | 12.10 | 12.18 | +0.85 | +7.51% | 2 | 9,123 | 0.55 | 0.97 | 0.01 | 0.00 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 36.00 | 10.80 | 11.15 | 10.74 | 0.00 | 0.00% | 0 | 176 | 0.51 | 0.96 | 0.01 | -0.01 | 1/31/2025 | 2/4/2025 3:59:55 PM EST |
| 37.00 | 9.80 | 10.05 | 10.00 | +0.70 | +7.53% | 8 | 3,357 | 0.43 | 0.95 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 38.00 | 8.75 | 9.05 | 7.46 | 0.00 | 0.00% | 0 | 1,609 | 0.42 | 0.94 | 0.02 | -0.01 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 39.00 | 7.80 | 8.15 | 8.29 | +0.25 | +3.11% | 2 | 119 | 0.39 | 0.93 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 40.00 | 6.90 | 7.20 | 7.09 | +0.84 | +13.44% | 1 | 7,179 | 0.42 | 0.91 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 41.00 | 5.90 | 6.25 | 6.14 | +0.64 | +11.64% | 2 | 4,191 | 0.32 | 0.89 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 42.00 | 5.05 | 5.15 | 4.70 | +0.82 | +21.14% | 1 | 18,546 | 0.29 | 0.87 | 0.04 | -0.01 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 43.00 | 4.15 | 4.25 | 4.35 | +1.35 | +45.00% | 5 | 5,279 | 0.27 | 0.84 | 0.06 | -0.01 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 44.00 | 3.30 | 3.40 | 3.54 | +0.49 | +16.07% | 23 | 5,352 | 0.25 | 0.79 | 0.07 | -0.01 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 45.00 | 2.55 | 2.61 | 2.67 | +0.28 | +11.72% | 110 | 18,360 | 0.24 | 0.71 | 0.10 | -0.01 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 46.00 | 1.90 | 1.95 | 1.94 | +0.17 | +9.61% | 458 | 6,817 | 0.23 | 0.60 | 0.11 | -0.01 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 47.00 | 1.35 | 1.38 | 1.40 | +0.19 | +15.71% | 166 | 10,438 | 0.23 | 0.48 | 0.12 | -0.01 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 48.00 | 0.92 | 0.95 | 1.00 | +0.18 | +21.96% | 172 | 39,611 | 0.22 | 0.36 | 0.12 | -0.01 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 49.00 | 0.60 | 0.66 | 0.64 | +0.12 | +23.08% | 147 | 5,428 | 0.22 | 0.26 | 0.10 | -0.01 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 50.00 | 0.38 | 0.40 | 0.40 | +0.06 | +17.65% | 6,073 | 40,964 | 0.22 | 0.17 | 0.08 | -0.01 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 52.50 | 0.12 | 0.14 | 0.14 | +0.01 | +7.70% | 51 | 9,460 | 0.23 | 0.08 | 0.04 | -0.01 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 55.00 | 0.05 | 0.06 | 0.06 | +0.02 | +50.00% | 208 | 11,721 | 0.25 | 0.04 | 0.02 | 0.00 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 60.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 1,852 | 0.32 | 0.01 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 3 | 1,808 | 0.39 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 2,055 | 1.18 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 2,207 | 0.97 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 3:59:55 PM EST |
| 23.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 1,455 | 0.94 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 1 | 3,318 | 0.77 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 26.00 | 0.00 | 0.07 | 0.04 | 0.00 | 0.00% | 0 | 2,202 | 0.81 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 2/4/2025 3:59:55 PM EST |
| 27.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 640 | 0.71 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 3:59:55 PM EST |
| 28.00 | 0.01 | 0.07 | 0.04 | 0.00 | 0.00% | 0 | 3,014 | 0.78 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 29.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 2,065 | 0.63 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 30.00 | 0.02 | 0.04 | 0.02 | -0.02 | -50.00% | 10 | 20,015 | 0.58 | -0.01 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 31.00 | 0.03 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 3,665 | 0.54 | -0.01 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:55 PM EST |
| 32.00 | 0.04 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 4,295 | 0.52 | -0.01 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 33.00 | 0.00 | 0.06 | 0.05 | -0.04 | -44.45% | 352 | 11,310 | 0.49 | -0.02 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 34.00 | 0.00 | 0.07 | 0.08 | 0.00 | 0.00% | 0 | 2,182 | 0.47 | -0.02 | 0.01 | 0.00 | 1/29/2025 | 2/4/2025 3:59:55 PM EST |
| 35.00 | 0.05 | 0.08 | 0.08 | -0.02 | -20.00% | 22 | 12,256 | 0.44 | -0.03 | 0.01 | 0.00 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 36.00 | 0.08 | 0.09 | 0.09 | 0.00 | 0.00% | 0 | 3,059 | 0.42 | -0.04 | 0.01 | -0.01 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 37.00 | 0.09 | 0.10 | 0.09 | -0.04 | -30.77% | 1 | 10,363 | 0.39 | -0.05 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 38.00 | 0.11 | 0.12 | 0.12 | -0.01 | -7.70% | 19 | 8,487 | 0.36 | -0.06 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 39.00 | 0.13 | 0.14 | 0.15 | 0.00 | 0.00% | 0 | 3,417 | 0.34 | -0.07 | 0.02 | -0.01 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 40.00 | 0.15 | 0.17 | 0.15 | -0.05 | -25.00% | 4 | 24,556 | 0.31 | -0.09 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 41.00 | 0.20 | 0.21 | 0.21 | -0.05 | -19.24% | 89 | 6,046 | 0.29 | -0.11 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 42.00 | 0.26 | 0.28 | 0.28 | -0.08 | -22.23% | 30 | 12,646 | 0.27 | -0.13 | 0.04 | -0.01 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 43.00 | 0.37 | 0.39 | 0.37 | -0.13 | -26.00% | 112 | 9,845 | 0.26 | -0.16 | 0.06 | -0.01 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 44.00 | 0.54 | 0.56 | 0.52 | -0.15 | -22.39% | 257 | 9,452 | 0.25 | -0.21 | 0.07 | -0.01 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 45.00 | 0.80 | 0.86 | 0.75 | -0.26 | -25.75% | 1,460 | 10,060 | 0.24 | -0.29 | 0.10 | -0.01 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 46.00 | 1.14 | 1.16 | 1.12 | -0.19 | -14.51% | 315 | 5,368 | 0.23 | -0.40 | 0.11 | -0.01 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 47.00 | 1.59 | 1.63 | 1.50 | -0.32 | -17.59% | 142 | 4,975 | 0.23 | -0.52 | 0.12 | -0.01 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 48.00 | 2.10 | 2.21 | 2.07 | -0.39 | -15.86% | 18 | 2,834 | 0.22 | -0.64 | 0.12 | -0.01 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 49.00 | 2.65 | 2.90 | 2.70 | -0.55 | -16.93% | 46 | 774 | 0.22 | -0.74 | 0.10 | -0.01 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 50.00 | 3.60 | 3.70 | 3.64 | -0.72 | -16.52% | 187 | 1,063 | 0.21 | -0.83 | 0.08 | -0.01 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 52.50 | 5.80 | 6.15 | 6.50 | 0.00 | 0.00% | 0 | 483 | 0.25 | -0.92 | 0.04 | -0.01 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 55.00 | 8.25 | 8.45 | 8.10 | 0.00 | 0.00% | 0 | 287 | 0.30 | -0.96 | 0.02 | 0.00 | 1/28/2025 | 2/4/2025 3:59:55 PM EST |
| 60.00 | 13.20 | 13.35 | 13.65 | 0.00 | 0.00% | 0 | 4 | 0.40 | -0.99 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 65.00 | 18.10 | 18.45 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST |