Options Chain for BANK AMERICA CORP COM (BAC) - $44.81 as of 2/21/2025 7:48:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 19.15 | 20.85 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 30.00 | 13.90 | 15.90 | 16.51 | 0.00 | 0.00% | 0 | 2 | 0.72 | 0.98 | 0.00 | 0.00 | 1/17/2025 | 2/21/2025 4:00:07 PM EST |
| 31.00 | 13.55 | 14.25 | 15.90 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.97 | 0.01 | 0.00 | 1/21/2025 | 2/21/2025 4:00:07 PM EST |
| 32.00 | 12.45 | 13.35 | 14.05 | 0.00 | 0.00% | 0 | 15 | 0.54 | 0.97 | 0.01 | -0.01 | 2/19/2025 | 2/21/2025 4:00:07 PM EST |
| 33.00 | 11.45 | 12.50 | % | 0 | 0 | 0.32 | 0.96 | 0.01 | -0.01 | 2/21/2025 4:00:07 PM EST | |||
| 34.00 | 10.75 | 11.20 | % | 0 | 0 | 0.46 | 0.95 | 0.01 | -0.01 | 2/21/2025 4:00:07 PM EST | |||
| 35.00 | 9.55 | 10.45 | 10.00 | -0.85 | -7.84% | 8 | 12 | 0.27 | 0.94 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 36.00 | 8.60 | 9.70 | 8.89 | -2.88 | -24.47% | 2 | 1 | 0.45 | 0.92 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 37.00 | 7.60 | 8.60 | 10.06 | 0.00 | 0.00% | 0 | 2 | 0.40 | 0.91 | 0.02 | -0.01 | 2/5/2025 | 2/21/2025 4:00:07 PM EST |
| 38.00 | 6.85 | 7.25 | 7.68 | 0.00 | 0.00% | 0 | 4 | 0.37 | 0.89 | 0.03 | -0.01 | 2/20/2025 | 2/21/2025 4:00:07 PM EST |
| 39.00 | 5.70 | 6.25 | 5.95 | -1.10 | -15.61% | 348 | 27 | 0.31 | 0.87 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 40.00 | 4.80 | 5.35 | 5.35 | -0.55 | -9.33% | 47 | 303 | 0.30 | 0.84 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 41.00 | 3.95 | 4.95 | 4.45 | -0.45 | -9.19% | 33 | 330 | 0.37 | 0.80 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 42.00 | 3.55 | 3.85 | 3.70 | -0.42 | -10.20% | 6 | 276 | 0.34 | 0.75 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 43.00 | 2.66 | 2.97 | 3.05 | -0.16 | -4.99% | 122 | 270 | 0.27 | 0.68 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 44.00 | 1.87 | 2.34 | 2.28 | -0.34 | -12.98% | 160 | 602 | 0.27 | 0.60 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 45.00 | 1.50 | 1.94 | 1.69 | -0.31 | -15.50% | 294 | 986 | 0.26 | 0.50 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 46.00 | 0.25 | 1.28 | 1.27 | -0.16 | -11.19% | 951 | 1,863 | 0.25 | 0.41 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 47.00 | 0.80 | 1.10 | 0.88 | -0.13 | -12.88% | 398 | 3,279 | 0.25 | 0.33 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 48.00 | 0.43 | 0.61 | 0.59 | -0.13 | -18.06% | 2,437 | 24,812 | 0.24 | 0.25 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 49.00 | 0.39 | 0.41 | 0.41 | -0.08 | -16.33% | 468 | 6,176 | 0.24 | 0.19 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 50.00 | 0.25 | 0.27 | 0.26 | -0.07 | -21.22% | 320 | 7,046 | 0.24 | 0.14 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 52.50 | 0.09 | 0.40 | 0.09 | -0.02 | -18.19% | 943 | 5,110 | 0.25 | 0.07 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 55.00 | 0.04 | 0.05 | 0.04 | -0.02 | -33.34% | 2 | 606 | 0.27 | 0.03 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 60.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 38 | 0.40 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:07 PM EST |
| 65.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 87 | 0.39 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.02 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 264 | 0.64 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 4:00:07 PM EST |
| 30.00 | 0.06 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 169 | 0.53 | -0.02 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:07 PM EST |
| 31.00 | 0.00 | 0.69 | 0.05 | 0.00 | 0.00% | 0 | 253 | 0.51 | -0.03 | 0.01 | 0.00 | 2/18/2025 | 2/21/2025 4:00:07 PM EST |
| 32.00 | 0.09 | 1.90 | 0.06 | 0.00 | 0.00% | 0 | 4 | 0.48 | -0.03 | 0.01 | -0.01 | 2/19/2025 | 2/21/2025 4:00:07 PM EST |
| 33.00 | 0.11 | 0.12 | 0.10 | +0.02 | +25.00% | 25 | 29 | 0.46 | -0.04 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 34.00 | 0.12 | 0.14 | 0.10 | 0.00 | 0.00% | 0 | 429 | 0.43 | -0.05 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 4:00:07 PM EST |
| 35.00 | 0.15 | 0.16 | 0.14 | +0.03 | +27.28% | 6 | 758 | 0.41 | -0.06 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 36.00 | 0.17 | 0.19 | 0.14 | 0.00 | 0.00% | 0 | 250 | 0.38 | -0.08 | 0.02 | -0.01 | 2/20/2025 | 2/21/2025 4:00:07 PM EST |
| 37.00 | 0.21 | 0.23 | 0.16 | 0.00 | 0.00% | 0 | 261 | 0.36 | -0.09 | 0.02 | -0.01 | 2/20/2025 | 2/21/2025 4:00:07 PM EST |
| 38.00 | 0.26 | 0.28 | 0.21 | 0.00 | 0.00% | 0 | 606 | 0.34 | -0.11 | 0.03 | -0.01 | 2/20/2025 | 2/21/2025 4:00:07 PM EST |
| 39.00 | 0.33 | 0.35 | 0.35 | +0.10 | +40.00% | 99 | 218 | 0.32 | -0.13 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 40.00 | 0.44 | 0.46 | 0.45 | +0.13 | +40.63% | 87 | 2,031 | 0.31 | -0.16 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 41.00 | 0.58 | 0.61 | 0.59 | +0.17 | +40.48% | 1,934 | 17,343 | 0.30 | -0.20 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 42.00 | 0.58 | 0.81 | 0.80 | +0.22 | +37.94% | 4,664 | 1,218 | 0.28 | -0.25 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 43.00 | 0.85 | 1.08 | 1.10 | +0.28 | +34.15% | 201 | 1,325 | 0.27 | -0.32 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 44.00 | 1.20 | 1.44 | 1.43 | +0.33 | +30.00% | 177 | 2,255 | 0.27 | -0.40 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 45.00 | 1.82 | 1.88 | 1.79 | +0.23 | +14.75% | 4,174 | 5,089 | 0.26 | -0.50 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 46.00 | 2.17 | 2.45 | 2.37 | +0.44 | +22.80% | 340 | 2,878 | 0.26 | -0.59 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 47.00 | 2.80 | 3.20 | 3.10 | +0.46 | +17.43% | 3,673 | 4,140 | 0.25 | -0.67 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 48.00 | 3.70 | 4.10 | 3.70 | +0.50 | +15.63% | 913 | 996 | 0.31 | -0.75 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 49.00 | 4.55 | 5.30 | 4.35 | 0.00 | 0.00% | 0 | 406 | 0.25 | -0.81 | 0.06 | -0.01 | 2/20/2025 | 2/21/2025 4:00:07 PM EST |
| 50.00 | 4.85 | 6.50 | 5.45 | +0.60 | +12.38% | 400 | 400 | 0.26 | -0.86 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 52.50 | 7.45 | 8.50 | 7.75 | +1.94 | +33.40% | 2 | 158 | 0.37 | -0.93 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 55.00 | 9.85 | 11.05 | 9.12 | 0.00 | 0.00% | 0 | 1 | 0.20 | -0.97 | 0.02 | 0.00 | 2/19/2025 | 2/21/2025 4:00:07 PM EST |
| 60.00 | 14.85 | 15.70 | % | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 65.00 | 19.95 | 20.75 | 18.25 | 0.00 | 0.00% | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 1/29/2025 | 2/21/2025 4:00:07 PM EST |