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 | 16.20 | 16.45 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 30.00 | 11.20 | 11.55 | 11.20 | -1.72 | -13.32% | 24 | 12 | 0.82 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 31.00 | 10.25 | 10.45 | 10.20 | % | 9 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST | |
| 32.00 | 9.15 | 9.50 | % | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 33.00 | 8.10 | 8.55 | 8.45 | -1.40 | -14.22% | 6 | 2 | 0.80 | 0.99 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 34.00 | 7.10 | 7.55 | 7.35 | % | 2 | 0 | 0.60 | 0.98 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST | |
| 35.00 | 6.20 | 6.60 | 8.70 | 0.00 | 0.00% | 0 | 6 | 0.53 | 0.96 | 0.02 | -0.02 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 36.00 | 5.20 | 5.60 | 5.25 | -0.32 | -5.75% | 1 | 2 | 0.46 | 0.94 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 36.50 | 4.70 | 4.95 | % | 0 | 0 | 0.42 | 0.93 | 0.04 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 37.00 | 4.30 | 5.40 | 4.83 | 0.00 | 0.00% | 0 | 7 | 0.40 | 0.91 | 0.05 | -0.02 | 3/18/2025 | 3/28/2025 4:00:00 PM EST |
| 37.50 | 3.80 | 4.00 | % | 0 | 0 | 0.34 | 0.90 | 0.05 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 38.00 | 3.45 | 3.55 | 5.45 | 0.00 | 0.00% | 0 | 5 | 0.38 | 0.87 | 0.07 | -0.03 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 38.50 | 3.00 | 3.10 | % | 0 | 0 | 0.37 | 0.84 | 0.08 | -0.03 | 3/28/2025 4:00:00 PM EST | |||
| 39.00 | 2.60 | 2.78 | 2.51 | -1.29 | -33.95% | 5 | 86 | 0.39 | 0.81 | 0.10 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 39.50 | 2.22 | 2.25 | 2.27 | -1.43 | -38.65% | 32 | 3 | 0.35 | 0.76 | 0.11 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 40.00 | 1.84 | 1.87 | 1.83 | -1.38 | -43.00% | 24 | 201 | 0.34 | 0.70 | 0.13 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 40.50 | 1.50 | 1.52 | 1.50 | -1.27 | -45.85% | 47 | 8 | 0.33 | 0.64 | 0.15 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 41.00 | 1.19 | 1.21 | 1.19 | -1.11 | -48.27% | 344 | 320 | 0.32 | 0.56 | 0.16 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 41.50 | 0.92 | 0.94 | 0.88 | -0.90 | -50.57% | 1,043 | 32 | 0.31 | 0.48 | 0.16 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 42.00 | 0.69 | 0.70 | 0.70 | -0.79 | -53.02% | 4,653 | 4,085 | 0.31 | 0.40 | 0.16 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 42.50 | 0.50 | 0.51 | 0.51 | -0.64 | -55.66% | 85 | 66 | 0.30 | 0.32 | 0.15 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 43.00 | 0.35 | 0.37 | 0.35 | -0.58 | -62.37% | 1,609 | 3,318 | 0.30 | 0.25 | 0.14 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 43.50 | 0.24 | 0.25 | 0.24 | -0.45 | -65.22% | 3,268 | 194 | 0.29 | 0.19 | 0.12 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 44.00 | 0.16 | 0.17 | 0.16 | -0.33 | -67.35% | 160 | 3,127 | 0.29 | 0.14 | 0.10 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 44.50 | 0.11 | 0.12 | 0.11 | -0.28 | -71.80% | 46 | 911 | 0.30 | 0.10 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 45.00 | 0.07 | 0.08 | 0.07 | -0.14 | -66.67% | 1,320 | 1,681 | 0.29 | 0.08 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 45.50 | 0.05 | 0.06 | 0.05 | -0.11 | -68.75% | 1,575 | 1,908 | 0.30 | 0.06 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 46.00 | 0.03 | 0.04 | 0.04 | -0.06 | -60.00% | 10 | 1,790 | 0.30 | 0.04 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 46.50 | 0.02 | 0.03 | 0.04 | -0.05 | -55.56% | 5 | 26 | 0.31 | 0.03 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 47.00 | 0.02 | 0.03 | 0.02 | -0.03 | -60.00% | 6 | 1,075 | 0.33 | 0.02 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 48.00 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 1 | 297 | 0.35 | 0.01 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 49.00 | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 10 | 100 | 0.39 | 0.00 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 50.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 133 | 0.41 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 51.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 17 | 0.44 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 52.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 4 | 0.48 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 4:00:00 PM EST |
| 53.00 | 0.00 | 0.01 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 54.00 | 0.00 | 0.01 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 55.00 | 0.00 | 0.01 | % | 0 | 0 | 0.58 | 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 | 23 | 1.00 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 26 | 0.66 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:00 PM EST |
| 31.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 3 | 0.63 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 32.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 724 | 2 | 0.57 | -0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 33.00 | 0.02 | 0.03 | 0.02 | +0.01 | +100.00% | 824 | 428 | 0.54 | -0.01 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 34.00 | 0.03 | 0.04 | 0.03 | +0.01 | +50.00% | 1,040 | 51 | 0.51 | -0.02 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 35.00 | 0.05 | 0.06 | 0.05 | +0.01 | +25.00% | 54 | 268 | 0.48 | -0.04 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 36.00 | 0.08 | 0.09 | 0.06 | +0.02 | +50.00% | 25 | 138 | 0.45 | -0.06 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 36.50 | 0.09 | 0.10 | 0.09 | % | 15 | 0 | 0.42 | -0.07 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST | |
| 37.00 | 0.12 | 0.13 | 0.11 | +0.05 | +83.34% | 1,913 | 984 | 0.41 | -0.09 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 37.50 | 0.15 | 0.16 | 0.15 | +0.08 | +114.29% | 21 | 167 | 0.40 | -0.10 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 38.00 | 0.19 | 0.20 | 0.20 | +0.12 | +150.00% | 4,556 | 878 | 0.38 | -0.13 | 0.07 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 38.50 | 0.24 | 0.26 | 0.29 | +0.18 | +163.64% | 14 | 27 | 0.37 | -0.16 | 0.08 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 39.00 | 0.32 | 0.33 | 0.32 | +0.18 | +128.58% | 115 | 310 | 0.36 | -0.19 | 0.10 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 39.50 | 0.41 | 0.43 | 0.44 | +0.28 | +175.00% | 199 | 33 | 0.35 | -0.24 | 0.11 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 40.00 | 0.53 | 0.55 | 0.56 | +0.36 | +180.00% | 103 | 750 | 0.34 | -0.30 | 0.13 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 40.50 | 0.68 | 0.70 | 0.72 | +0.41 | +132.26% | 79 | 23 | 0.33 | -0.36 | 0.15 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 41.00 | 0.87 | 0.89 | 0.89 | +0.54 | +154.29% | 1,028 | 384 | 0.32 | -0.44 | 0.16 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 41.50 | 1.10 | 1.12 | 1.11 | +0.63 | +131.25% | 405 | 136 | 0.31 | -0.52 | 0.16 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 42.00 | 1.37 | 1.40 | 1.40 | +0.70 | +100.00% | 258 | 1,628 | 0.31 | -0.60 | 0.16 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 42.50 | 1.68 | 1.71 | 1.75 | +0.88 | +101.15% | 388 | 163 | 0.30 | -0.68 | 0.15 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 43.00 | 2.03 | 2.07 | 2.07 | +0.94 | +83.19% | 258 | 1,632 | 0.29 | -0.75 | 0.14 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 43.50 | 2.37 | 2.62 | 2.49 | +1.27 | +104.10% | 20 | 116 | 0.31 | -0.81 | 0.12 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 44.00 | 2.68 | 3.10 | 3.05 | +1.53 | +100.66% | 342 | 608 | 0.22 | -0.86 | 0.10 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 44.50 | 3.15 | 3.45 | 2.54 | +0.61 | +31.61% | 50 | 86 | 0.27 | -0.90 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 45.00 | 3.65 | 4.00 | 2.37 | 0.00 | 0.00% | 0 | 45 | 0.26 | -0.92 | 0.06 | -0.01 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 45.50 | 4.05 | 4.40 | 3.43 | +1.02 | +42.33% | 50 | 51 | 0.34 | -0.94 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 46.00 | 4.55 | 5.00 | 5.00 | +1.65 | +49.26% | 1 | 72 | 0.37 | -0.96 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 46.50 | 5.05 | 5.50 | 3.70 | 0.00 | 0.00% | 0 | 36 | 0.40 | -0.97 | 0.03 | -0.01 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 47.00 | 5.50 | 6.00 | 6.89 | 0.00 | 0.00% | 0 | 2 | 0.47 | -0.98 | 0.02 | 0.00 | 3/11/2025 | 3/28/2025 4:00:00 PM EST |
| 48.00 | 6.55 | 6.95 | % | 0 | 0 | 0.53 | -0.99 | 0.01 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 49.00 | 7.60 | 7.95 | % | 0 | 0 | 0.53 | -1.00 | 0.01 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 50.00 | 8.65 | 9.00 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 51.00 | 9.55 | 10.00 | 8.25 | 0.00 | 0.00% | 0 | 5 | 0.63 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 4:00:00 PM EST |
| 52.00 | 10.50 | 11.00 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 53.00 | 11.60 | 11.95 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 54.00 | 12.60 | 12.95 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 55.00 | 13.50 | 14.00 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST |