Options Chain for BANK AMERICA CORP COM (BAC) - $42.58 as of 3/28/2025 7:18:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 16.05 | 16.45 | 17.55 | 0.00 | 0.00% | 0 | 7 | 2.15 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:00 PM EST |
| 30.00 | 11.15 | 11.45 | 12.65 | 0.00 | 0.00% | 0 | 20 | 1.55 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 31.00 | 10.05 | 10.45 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 32.00 | 9.10 | 9.50 | 10.88 | 0.00 | 0.00% | 0 | 20 | 1.02 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 33.00 | 8.20 | 8.45 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 34.00 | 7.20 | 7.45 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 35.00 | 6.20 | 6.40 | 7.75 | 0.00 | 0.00% | 0 | 3 | 0.71 | 1.00 | 0.01 | 0.00 | 3/20/2025 | 3/28/2025 4:00:00 PM EST |
| 35.50 | 5.70 | 6.00 | 7.85 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.99 | 0.01 | -0.01 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 36.00 | 5.25 | 5.45 | 5.35 | +1.28 | +31.45% | 18 | 6 | 0.60 | 0.98 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 36.50 | 4.65 | 4.85 | 6.80 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.98 | 0.02 | -0.01 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 37.00 | 4.25 | 4.35 | 4.10 | -1.80 | -30.51% | 10 | 29 | 0.50 | 0.96 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 37.50 | 3.75 | 3.95 | % | 0 | 0 | 0.45 | 0.95 | 0.04 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 38.00 | 3.25 | 3.40 | 3.21 | -2.51 | -43.89% | 21 | 13 | 0.59 | 0.93 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 38.50 | 2.82 | 2.92 | 3.00 | -2.00 | -40.00% | 23 | 7 | 0.37 | 0.90 | 0.08 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 39.00 | 2.36 | 2.58 | 2.32 | -1.48 | -38.95% | 55 | 120 | 0.42 | 0.86 | 0.10 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 39.50 | 1.81 | 2.14 | 1.90 | -1.70 | -47.23% | 3 | 5 | 0.36 | 0.82 | 0.13 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 40.00 | 1.56 | 1.59 | 1.55 | -1.62 | -51.11% | 148 | 303 | 0.35 | 0.75 | 0.16 | -0.05 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 40.50 | 1.19 | 1.22 | 1.14 | -1.61 | -58.55% | 16 | 4 | 0.34 | 0.67 | 0.20 | -0.05 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 41.00 | 0.87 | 0.89 | 0.88 | -1.14 | -56.44% | 1,614 | 411 | 0.33 | 0.57 | 0.22 | -0.05 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 41.50 | 0.60 | 0.62 | 0.61 | -0.93 | -60.39% | 7,875 | 1,735 | 0.32 | 0.46 | 0.23 | -0.05 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 42.00 | 0.39 | 0.40 | 0.40 | -0.80 | -66.67% | 3,144 | 937 | 0.30 | 0.34 | 0.21 | -0.05 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 42.50 | 0.24 | 0.25 | 0.25 | -0.58 | -69.88% | 3,951 | 1,191 | 0.30 | 0.25 | 0.19 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 43.00 | 0.14 | 0.15 | 0.15 | -0.47 | -75.81% | 2,700 | 8,132 | 0.30 | 0.17 | 0.15 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 43.50 | 0.08 | 0.09 | 0.08 | -0.26 | -76.48% | 1,177 | 1,559 | 0.30 | 0.11 | 0.11 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 44.00 | 0.04 | 0.05 | 0.04 | -0.18 | -81.82% | 6,630 | 3,125 | 0.30 | 0.06 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 44.50 | 0.03 | 0.04 | 0.04 | -0.09 | -69.24% | 358 | 2,027 | 0.32 | 0.04 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 45.00 | 0.02 | 0.03 | 0.02 | -0.06 | -75.00% | 132 | 2,564 | 0.34 | 0.02 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 45.50 | 0.01 | 0.02 | 0.02 | -0.02 | -50.00% | 519 | 354 | 0.34 | 0.01 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 46.00 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 79 | 1,872 | 0.37 | 0.01 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 46.50 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 20 | 971 | 0.38 | 0.00 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 47.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 2,059 | 1,839 | 0.41 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 47.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 20 | 199 | 0.44 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 48.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 7 | 529 | 0.47 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 49.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 400 | 0.53 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 725 | 0.58 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 51.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 590 | 0.63 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:00 PM EST |
| 52.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 17 | 0.68 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:00 PM EST |
| 53.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 15 | 0.73 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 4:00:00 PM EST |
| 54.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 15 | 0.82 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 4:00:00 PM EST |
| 56.00 | 0.00 | 0.01 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 57.00 | 0.00 | 0.01 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 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 | 0.02 | 0.00 | 0.00% | 0 | 63 | 1.41 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 162 | 0.94 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:00 PM EST |
| 31.00 | 0.00 | 0.01 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 32.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 36 | 0.77 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 33.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 417 | 0.68 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:00 PM EST |
| 34.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 3 | 1,223 | 0.60 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 35.00 | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 8 | 663 | 0.55 | 0.00 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 35.50 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 53 | 0.51 | -0.01 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 36.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 47 | 349 | 0.46 | -0.02 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 36.50 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 1,691 | 122 | 0.46 | -0.02 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 37.00 | 0.03 | 0.04 | 0.04 | +0.01 | +33.34% | 1,476 | 386 | 0.44 | -0.04 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 37.50 | 0.04 | 0.05 | 0.04 | +0.02 | +100.00% | 2,188 | 242 | 0.42 | -0.05 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 38.00 | 0.06 | 0.07 | 0.06 | +0.04 | +200.00% | 1,028 | 914 | 0.40 | -0.07 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 38.50 | 0.09 | 0.10 | 0.10 | +0.07 | +233.34% | 491 | 194 | 0.38 | -0.10 | 0.08 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 39.00 | 0.13 | 0.14 | 0.13 | +0.07 | +116.67% | 1,087 | 531 | 0.37 | -0.14 | 0.10 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 39.50 | 0.20 | 0.21 | 0.21 | +0.15 | +250.00% | 623 | 155 | 0.36 | -0.18 | 0.13 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 40.00 | 0.29 | 0.30 | 0.30 | +0.21 | +233.34% | 6,307 | 4,329 | 0.34 | -0.25 | 0.16 | -0.05 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 40.50 | 0.42 | 0.43 | 0.43 | +0.28 | +186.67% | 3,478 | 255 | 0.33 | -0.33 | 0.20 | -0.05 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 41.00 | 0.59 | 0.61 | 0.61 | +0.38 | +165.22% | 4,479 | 1,894 | 0.32 | -0.43 | 0.22 | -0.05 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 41.50 | 0.82 | 0.84 | 0.84 | +0.51 | +154.55% | 1,746 | 836 | 0.31 | -0.54 | 0.23 | -0.05 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 42.00 | 1.11 | 1.13 | 1.11 | +0.67 | +152.28% | 4,136 | 3,458 | 0.30 | -0.66 | 0.21 | -0.05 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 42.50 | 1.46 | 1.48 | 1.46 | +0.89 | +156.14% | 1,419 | 1,781 | 0.29 | -0.75 | 0.19 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 43.00 | 1.80 | 2.07 | 1.88 | +0.96 | +104.35% | 510 | 1,295 | 0.28 | -0.83 | 0.15 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 43.50 | 2.27 | 2.52 | 2.48 | +1.29 | +108.41% | 39 | 289 | 0.26 | -0.89 | 0.11 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 44.00 | 2.60 | 2.99 | 3.01 | +1.57 | +109.03% | 62 | 884 | 0.42 | -0.94 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 44.50 | 3.15 | 3.45 | 1.62 | 0.00 | 0.00% | 0 | 93 | 0.38 | -0.96 | 0.05 | -0.01 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 45.00 | 3.65 | 3.90 | 2.90 | +0.80 | +38.10% | 1 | 444 | 0.42 | -0.98 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 45.50 | 4.15 | 4.50 | 2.93 | 0.00 | 0.00% | 0 | 3 | 0.52 | -0.99 | 0.02 | 0.00 | 3/20/2025 | 3/28/2025 4:00:00 PM EST |
| 46.00 | 4.60 | 4.85 | 4.75 | +1.60 | +50.80% | 16 | 26 | 0.50 | -0.99 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 46.50 | 5.10 | 5.40 | 4.55 | 0.00 | 0.00% | 0 | 0 | 0.60 | -1.00 | 0.01 | 0.00 | 3/19/2025 | 3/28/2025 4:00:00 PM EST |
| 47.00 | 5.65 | 5.85 | 3.95 | 0.00 | 0.00% | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 47.50 | 6.05 | 6.50 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 48.00 | 6.60 | 6.95 | 7.70 | 0.00 | 0.00% | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:00 PM EST |
| 49.00 | 7.55 | 8.00 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 50.00 | 8.60 | 8.95 | 8.61 | 0.00 | 0.00% | 0 | 1 | 0.78 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 4:00:00 PM EST |
| 51.00 | 9.60 | 9.95 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 52.00 | 10.60 | 11.00 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 53.00 | 11.60 | 12.00 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 54.00 | 12.60 | 12.95 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 55.00 | 13.65 | 13.95 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 56.00 | 14.55 | 14.95 | 12.80 | 0.00 | 0.00% | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 57.00 | 15.65 | 16.00 | 14.30 | 0.00 | 0.00% | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 4:00:00 PM EST |