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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 20.95 | 21.95 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 30.00 | 16.10 | 17.20 | 16.51 | 0.00 | 0.00% | 0 | 2 | 0.62 | 0.98 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 3:59:55 PM EST |
| 31.00 | 15.10 | 16.70 | 15.90 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.97 | 0.01 | 0.00 | 1/21/2025 | 2/4/2025 3:59:55 PM EST |
| 32.00 | 13.95 | 15.85 | 14.65 | 0.00 | 0.00% | 0 | 13 | 0.60 | 0.97 | 0.01 | 0.00 | 1/24/2025 | 2/4/2025 3:59:55 PM EST |
| 33.00 | 13.60 | 14.35 | % | 0 | 0 | 0.50 | 0.96 | 0.01 | -0.01 | 2/4/2025 3:59:55 PM EST | |||
| 34.00 | 12.45 | 13.75 | % | 0 | 0 | 0.48 | 0.95 | 0.01 | -0.01 | 2/4/2025 3:59:55 PM EST | |||
| 35.00 | 11.05 | 12.40 | 11.20 | 0.00 | 0.00% | 0 | 11 | 0.50 | 0.95 | 0.01 | -0.01 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 36.00 | 10.20 | 11.75 | 11.77 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.94 | 0.01 | -0.01 | 1/15/2025 | 2/4/2025 3:59:55 PM EST |
| 37.00 | 9.40 | 10.10 | 8.80 | 0.00 | 0.00% | 0 | 2 | 0.25 | 0.92 | 0.02 | -0.01 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 38.00 | 8.10 | 10.05 | % | 0 | 0 | 0.36 | 0.91 | 0.02 | -0.01 | 2/4/2025 3:59:55 PM EST | |||
| 39.00 | 8.05 | 9.05 | 7.50 | 0.00 | 0.00% | 0 | 20 | 0.32 | 0.90 | 0.02 | -0.01 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 40.00 | 6.65 | 7.65 | 7.25 | +0.65 | +9.85% | 13 | 246 | 0.21 | 0.88 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 41.00 | 6.00 | 6.30 | 6.40 | +0.40 | +6.67% | 6 | 176 | 0.21 | 0.86 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 42.00 | 5.35 | 5.45 | 5.45 | +0.65 | +13.55% | 1 | 241 | 0.28 | 0.84 | 0.04 | -0.01 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 43.00 | 3.90 | 5.05 | 4.85 | +0.39 | +8.75% | 3 | 32 | 0.27 | 0.80 | 0.05 | -0.01 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 44.00 | 3.30 | 3.85 | 3.88 | +0.28 | +7.78% | 32 | 176 | 0.20 | 0.75 | 0.07 | -0.01 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 45.00 | 2.89 | 3.15 | 3.15 | +0.26 | +9.00% | 41 | 394 | 0.24 | 0.68 | 0.08 | -0.01 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 46.00 | 2.42 | 2.51 | 2.57 | +0.25 | +10.78% | 162 | 509 | 0.24 | 0.60 | 0.09 | -0.01 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 47.00 | 1.92 | 1.96 | 1.96 | +0.17 | +9.50% | 118 | 1,866 | 0.24 | 0.51 | 0.09 | -0.01 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 48.00 | 1.28 | 1.49 | 1.53 | +0.14 | +10.08% | 67 | 1,045 | 0.24 | 0.42 | 0.09 | -0.01 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 49.00 | 1.08 | 1.11 | 1.14 | +0.15 | +15.16% | 112 | 1,420 | 0.23 | 0.34 | 0.08 | -0.01 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 50.00 | 0.79 | 0.82 | 0.81 | +0.09 | +12.50% | 170 | 2,938 | 0.23 | 0.27 | 0.07 | -0.01 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 52.50 | 0.33 | 0.36 | 0.36 | +0.07 | +24.14% | 127 | 4,450 | 0.23 | 0.14 | 0.05 | -0.01 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 55.00 | 0.14 | 0.16 | 0.16 | +0.02 | +14.29% | 1 | 435 | 0.24 | 0.08 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 60.00 | 0.04 | 0.05 | 0.04 | 0.00 | 0.00% | 4 | 26 | 0.27 | 0.03 | 0.01 | 0.00 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 65.00 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 54 | 0.31 | 0.01 | 0.00 | 0.00 | 1/30/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.01 | 0.20 | 0.05 | 0.00 | 0.00% | 30 | 230 | 0.82 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 30.00 | 0.06 | 0.08 | 0.08 | 0.00 | 0.00% | 0 | 142 | 0.50 | -0.02 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 31.00 | 0.00 | 0.29 | 0.08 | 0.00 | 0.00% | 0 | 251 | 0.48 | -0.03 | 0.01 | 0.00 | 1/24/2025 | 2/4/2025 3:59:55 PM EST |
| 32.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.46 | -0.03 | 0.01 | 0.00 | 1/31/2025 | 2/4/2025 3:59:55 PM EST |
| 33.00 | 0.10 | 0.11 | 0.13 | 0.00 | 0.00% | 0 | 5 | 0.44 | -0.04 | 0.01 | -0.01 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 34.00 | 0.11 | 0.12 | 0.14 | 0.00 | 0.00% | 0 | 424 | 0.41 | -0.05 | 0.01 | -0.01 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 35.00 | 0.13 | 0.14 | 0.14 | -0.01 | -6.67% | 2 | 156 | 0.39 | -0.05 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 36.00 | 0.14 | 0.16 | 0.17 | 0.00 | 0.00% | 0 | 41 | 0.37 | -0.06 | 0.01 | -0.01 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 37.00 | 0.01 | 0.58 | 0.20 | 0.00 | 0.00% | 0 | 31 | 0.35 | -0.08 | 0.02 | -0.01 | 1/27/2025 | 2/4/2025 3:59:55 PM EST |
| 38.00 | 0.20 | 0.21 | 0.24 | 0.00 | 0.00% | 0 | 143 | 0.33 | -0.09 | 0.02 | -0.01 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 39.00 | 0.24 | 0.25 | 0.25 | -0.04 | -13.80% | 8 | 182 | 0.31 | -0.10 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 40.00 | 0.30 | 0.32 | 0.31 | -0.05 | -13.89% | 17 | 1,678 | 0.29 | -0.12 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 41.00 | 0.39 | 0.40 | 0.40 | -0.07 | -14.90% | 23 | 279 | 0.28 | -0.14 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 42.00 | 0.51 | 0.53 | 0.52 | -0.09 | -14.76% | 76 | 625 | 0.27 | -0.16 | 0.04 | -0.01 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 43.00 | 0.67 | 0.70 | 0.64 | -0.24 | -27.28% | 134 | 547 | 0.26 | -0.20 | 0.05 | -0.01 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 44.00 | 0.91 | 0.93 | 0.91 | -0.14 | -13.34% | 50 | 1,531 | 0.25 | -0.25 | 0.07 | -0.01 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 45.00 | 1.20 | 1.23 | 1.21 | -0.14 | -10.37% | 97 | 3,534 | 0.25 | -0.32 | 0.08 | -0.01 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 46.00 | 1.47 | 1.60 | 1.56 | -0.29 | -15.68% | 577 | 1,923 | 0.24 | -0.40 | 0.09 | -0.01 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 47.00 | 2.02 | 2.06 | 2.00 | -0.33 | -14.17% | 162 | 766 | 0.24 | -0.49 | 0.09 | -0.01 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 48.00 | 2.35 | 2.73 | 2.56 | -0.43 | -14.39% | 14 | 267 | 0.24 | -0.58 | 0.09 | -0.01 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 49.00 | 3.15 | 3.25 | 3.20 | -0.35 | -9.86% | 4 | 49 | 0.23 | -0.66 | 0.08 | -0.01 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 50.00 | 2.92 | 4.00 | 3.80 | -0.30 | -7.32% | 1 | 84 | 0.23 | -0.73 | 0.07 | -0.01 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 52.50 | 5.95 | 6.80 | % | 0 | 0 | 0.34 | -0.86 | 0.05 | -0.01 | 2/4/2025 3:59:55 PM EST | |||
| 55.00 | 7.75 | 9.20 | % | 0 | 0 | 0.38 | -0.92 | 0.03 | -0.01 | 2/4/2025 3:59:55 PM EST | |||
| 60.00 | 12.85 | 13.80 | % | 0 | 0 | 0.47 | -0.97 | 0.01 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 65.00 | 17.70 | 18.75 | 18.25 | 0.00 | 0.00% | 0 | 0 | 0.44 | -0.99 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 3:59:55 PM EST |