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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 28.05 | 29.60 | 28.64 | 0.00 | 0.00% | 0 | 9 | 1.53 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 20.00 | 26.05 | 27.40 | 27.17 | 0.00 | 0.00% | 0 | 181 | 1.10 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 23.00 | 22.80 | 24.00 | 24.00 | 0.00 | 0.00% | 0 | 6 | 0.99 | 1.00 | 0.00 | 0.00 | 12/6/2024 | 1/21/2025 4:00:04 PM EST |
| 25.00 | 21.25 | 22.20 | 20.22 | 0.00 | 0.00% | 0 | 74 | 0.84 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 4:00:04 PM EST |
| 26.00 | 20.15 | 21.55 | 21.05 | 0.00 | 0.00% | 0 | 2 | 0.89 | 1.00 | 0.00 | 0.00 | 12/6/2024 | 1/21/2025 4:00:04 PM EST |
| 27.00 | 19.15 | 20.40 | 17.60 | 0.00 | 0.00% | 0 | 61 | 0.77 | 1.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 4:00:04 PM EST |
| 28.00 | 18.10 | 19.60 | 18.05 | 0.00 | 0.00% | 0 | 1,792 | 0.75 | 0.99 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 4:00:04 PM EST |
| 29.00 | 17.25 | 18.40 | 17.25 | 0.00 | 0.00% | 0 | 55 | 0.86 | 0.99 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 4:00:04 PM EST |
| 30.00 | 16.10 | 17.20 | 17.33 | 0.00 | 0.00% | 0 | 1,117 | 0.64 | 0.98 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 4:00:04 PM EST |
| 31.00 | 14.65 | 16.60 | 14.30 | 0.00 | 0.00% | 0 | 135 | 0.33 | 0.98 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 4:00:04 PM EST |
| 32.00 | 14.30 | 15.60 | 14.87 | 0.00 | 0.00% | 0 | 2,768 | 0.66 | 0.97 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 33.00 | 13.20 | 14.35 | 12.30 | 0.00 | 0.00% | 0 | 96 | 0.50 | 0.97 | 0.01 | -0.01 | 1/13/2025 | 1/21/2025 4:00:04 PM EST |
| 34.00 | 12.05 | 13.35 | 13.01 | 0.00 | 0.00% | 0 | 392 | 0.44 | 0.96 | 0.01 | -0.01 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 35.00 | 11.25 | 12.25 | 11.90 | 0.00 | 0.00% | 0 | 9,888 | 0.37 | 0.95 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 36.00 | 10.55 | 11.60 | 11.00 | 0.00 | 0.00% | 0 | 177 | 0.37 | 0.94 | 0.01 | -0.01 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 37.00 | 8.95 | 10.25 | 9.90 | 0.00 | 0.00% | 0 | 3,361 | 0.39 | 0.93 | 0.02 | -0.01 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 38.00 | 8.25 | 9.20 | 8.75 | 0.00 | 0.00% | 0 | 1,609 | 0.27 | 0.92 | 0.02 | -0.01 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 39.00 | 6.95 | 8.95 | 7.80 | 0.00 | 0.00% | 0 | 114 | 0.34 | 0.91 | 0.02 | -0.01 | 1/16/2025 | 1/21/2025 4:00:04 PM EST |
| 40.00 | 6.85 | 7.20 | 7.15 | 0.00 | 0.00% | 0 | 6,951 | 0.32 | 0.89 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 41.00 | 5.10 | 6.35 | 6.15 | 0.00 | 0.00% | 0 | 4,195 | 0.19 | 0.88 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 42.00 | 5.05 | 5.60 | 5.20 | 0.00 | 0.00% | 0 | 18,527 | 0.28 | 0.85 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 43.00 | 4.15 | 4.90 | 4.31 | 0.00 | 0.00% | 0 | 5,298 | 0.24 | 0.82 | 0.06 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 44.00 | 3.35 | 3.60 | 3.60 | 0.00 | 0.00% | 0 | 5,248 | 0.23 | 0.76 | 0.07 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 45.00 | 2.42 | 2.84 | 2.65 | 0.00 | 0.00% | 0 | 17,288 | 0.22 | 0.69 | 0.09 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 46.00 | 1.76 | 2.18 | 2.00 | 0.00 | 0.00% | 0 | 6,889 | 0.21 | 0.59 | 0.10 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 47.00 | 1.41 | 1.47 | 1.45 | 0.00 | 0.00% | 0 | 7,680 | 0.20 | 0.49 | 0.10 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 48.00 | 0.97 | 1.01 | 1.00 | 0.00 | 0.00% | 0 | 34,040 | 0.20 | 0.39 | 0.10 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 49.00 | 0.63 | 0.90 | 0.65 | 0.00 | 0.00% | 0 | 4,740 | 0.20 | 0.29 | 0.09 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 50.00 | 0.40 | 0.43 | 0.42 | 0.00 | 0.00% | 0 | 19,551 | 0.19 | 0.21 | 0.08 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 52.50 | 0.13 | 0.14 | 0.14 | 0.00 | 0.00% | 0 | 2,841 | 0.20 | 0.11 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 55.00 | 0.05 | 0.07 | 0.06 | 0.00 | 0.00% | 0 | 11,717 | 0.22 | 0.08 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 60.00 | 0.01 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 587 | 0.27 | 0.05 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 65.00 | 0.00 | 0.08 | 0.02 | 0.00 | 0.00% | 0 | 1,794 | 0.41 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 2,048 | 1.03 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 20.00 | 0.00 | 0.09 | 0.03 | 0.00 | 0.00% | 0 | 1,989 | 1.03 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 4:00:04 PM EST |
| 23.00 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 1,467 | 0.74 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 25.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 3,318 | 0.67 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 26.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 2,202 | 0.75 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 4:00:04 PM EST |
| 27.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 640 | 0.71 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 28.00 | 0.02 | 0.13 | 0.03 | 0.00 | 0.00% | 0 | 3,026 | 0.56 | -0.01 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 29.00 | 0.03 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 572 | 0.54 | -0.01 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 30.00 | 0.03 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 20,018 | 0.52 | -0.02 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 31.00 | 0.04 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 3,509 | 0.49 | -0.02 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 32.00 | 0.05 | 0.07 | 0.06 | 0.00 | 0.00% | 0 | 4,395 | 0.47 | -0.03 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 33.00 | 0.06 | 0.08 | 0.07 | 0.00 | 0.00% | 0 | 11,312 | 0.45 | -0.03 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 34.00 | 0.06 | 0.09 | 0.07 | 0.00 | 0.00% | 0 | 2,096 | 0.42 | -0.04 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 35.00 | 0.08 | 0.09 | 0.09 | 0.00 | 0.00% | 0 | 12,430 | 0.40 | -0.05 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 36.00 | 0.08 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 3,073 | 0.37 | -0.06 | 0.01 | -0.01 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 37.00 | 0.09 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 10,933 | 0.34 | -0.07 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 38.00 | 0.12 | 0.13 | 0.12 | 0.00 | 0.00% | 0 | 8,393 | 0.32 | -0.08 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 39.00 | 0.13 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 3,419 | 0.30 | -0.09 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 40.00 | 0.17 | 0.18 | 0.18 | 0.00 | 0.00% | 0 | 24,543 | 0.28 | -0.11 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 41.00 | 0.21 | 0.23 | 0.22 | 0.00 | 0.00% | 0 | 4,863 | 0.26 | -0.12 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 42.00 | 0.29 | 0.31 | 0.30 | 0.00 | 0.00% | 0 | 13,589 | 0.25 | -0.15 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 43.00 | 0.40 | 0.43 | 0.41 | 0.00 | 0.00% | 0 | 10,070 | 0.23 | -0.18 | 0.06 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 44.00 | 0.58 | 0.61 | 0.58 | 0.00 | 0.00% | 0 | 8,893 | 0.22 | -0.24 | 0.07 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 45.00 | 0.82 | 0.86 | 0.85 | 0.00 | 0.00% | 0 | 10,194 | 0.22 | -0.31 | 0.09 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 46.00 | 1.17 | 1.21 | 1.18 | 0.00 | 0.00% | 0 | 4,068 | 0.21 | -0.41 | 0.10 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 47.00 | 1.61 | 1.66 | 1.63 | 0.00 | 0.00% | 0 | 4,268 | 0.21 | -0.51 | 0.10 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 48.00 | 1.94 | 2.42 | 2.00 | 0.00 | 0.00% | 0 | 1,971 | 0.20 | -0.61 | 0.10 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 49.00 | 2.78 | 3.00 | 2.90 | 0.00 | 0.00% | 0 | 707 | 0.21 | -0.71 | 0.09 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 50.00 | 3.55 | 4.25 | 3.69 | 0.00 | 0.00% | 0 | 635 | 0.20 | -0.79 | 0.08 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 52.50 | 5.35 | 6.15 | 6.05 | 0.00 | 0.00% | 0 | 143 | 0.16 | -0.89 | 0.04 | -0.01 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 55.00 | 7.65 | 9.00 | 8.18 | 0.00 | 0.00% | 0 | 161 | 0.27 | -0.92 | 0.03 | -0.01 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 60.00 | 12.45 | 14.20 | % | 0 | 0 | 0.38 | -0.95 | 0.01 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 65.00 | 17.70 | 18.75 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST |