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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 21.25 | 21.60 | 22.63 | 0.00 | 0.00% | 0 | 4 | 0.95 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:00 PM EST |
| 25.00 | 16.35 | 16.65 | 18.30 | 0.00 | 0.00% | 0 | 56 | 0.71 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 30.00 | 11.40 | 11.75 | 11.26 | 0.00 | 0.00% | 0 | 58 | 0.49 | 0.97 | 0.01 | -0.01 | 3/17/2025 | 3/28/2025 4:00:00 PM EST |
| 31.00 | 10.45 | 10.60 | 15.15 | 0.00 | 0.00% | 0 | 36 | 0.40 | 0.96 | 0.01 | -0.01 | 3/3/2025 | 3/28/2025 4:00:00 PM EST |
| 32.00 | 9.40 | 9.80 | 9.85 | -1.00 | -9.22% | 1 | 77 | 0.45 | 0.95 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 33.00 | 8.60 | 8.80 | 7.65 | 0.00 | 0.00% | 0 | 35 | 0.47 | 0.93 | 0.02 | -0.01 | 3/12/2025 | 3/28/2025 4:00:00 PM EST |
| 34.00 | 7.65 | 8.70 | 9.40 | 0.00 | 0.00% | 0 | 184 | 0.41 | 0.91 | 0.02 | -0.01 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 35.00 | 6.70 | 7.00 | 7.15 | -1.20 | -14.38% | 2 | 234 | 0.40 | 0.89 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 36.00 | 5.80 | 6.05 | 5.79 | -1.27 | -17.99% | 1 | 555 | 0.39 | 0.86 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 37.00 | 4.95 | 5.05 | 5.15 | -0.90 | -14.88% | 2 | 283 | 0.36 | 0.83 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 38.00 | 4.15 | 4.25 | 4.30 | -1.50 | -25.87% | 6 | 433 | 0.35 | 0.78 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 39.00 | 3.40 | 3.45 | 3.60 | -1.30 | -26.54% | 1 | 521 | 0.33 | 0.72 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 40.00 | 2.72 | 2.75 | 2.71 | -0.92 | -25.35% | 153 | 3,546 | 0.32 | 0.65 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 41.00 | 2.10 | 2.13 | 2.11 | -0.97 | -31.50% | 155 | 2,522 | 0.31 | 0.56 | 0.09 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 42.00 | 1.57 | 1.60 | 1.58 | -0.80 | -33.62% | 857 | 3,916 | 0.30 | 0.47 | 0.09 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 43.00 | 1.13 | 1.16 | 1.08 | -0.67 | -38.29% | 259 | 2,941 | 0.29 | 0.39 | 0.09 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 44.00 | 0.79 | 0.81 | 0.75 | -0.55 | -42.31% | 270 | 2,705 | 0.29 | 0.30 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 45.00 | 0.53 | 0.55 | 0.54 | -0.37 | -40.66% | 581 | 9,423 | 0.28 | 0.23 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 46.00 | 0.35 | 0.37 | 0.36 | -0.23 | -38.99% | 1,066 | 8,248 | 0.28 | 0.17 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 47.00 | 0.23 | 0.24 | 0.23 | -0.16 | -41.03% | 219 | 5,226 | 0.28 | 0.12 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 48.00 | 0.15 | 0.16 | 0.16 | -0.10 | -38.47% | 269 | 6,192 | 0.28 | 0.09 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 49.00 | 0.10 | 0.11 | 0.11 | -0.07 | -38.89% | 113 | 5,233 | 0.28 | 0.07 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 50.00 | 0.08 | 0.09 | 0.08 | -0.03 | -27.28% | 51 | 8,988 | 0.30 | 0.05 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 52.50 | 0.04 | 0.05 | 0.05 | -0.01 | -16.67% | 24 | 4,273 | 0.32 | 0.02 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 55.00 | 0.02 | 0.03 | 0.03 | -0.01 | -25.00% | 2 | 2,781 | 0.34 | 0.01 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 60.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 820 | 0.40 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:00 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 539 | 0.46 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 31 | 1,323 | 0.79 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 25.00 | 0.03 | 0.04 | 0.04 | +0.01 | +33.34% | 828 | 6,438 | 0.63 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 30.00 | 0.10 | 0.11 | 0.10 | +0.05 | +100.00% | 5 | 2,589 | 0.51 | -0.03 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 31.00 | 0.12 | 0.13 | 0.12 | +0.04 | +50.00% | 5 | 691 | 0.48 | -0.04 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 32.00 | 0.15 | 0.16 | 0.16 | +0.08 | +100.00% | 54 | 426 | 0.46 | -0.05 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 33.00 | 0.19 | 0.20 | 0.18 | -0.04 | -18.19% | 11 | 810 | 0.43 | -0.07 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 34.00 | 0.24 | 0.25 | 0.25 | +0.10 | +66.67% | 17 | 893 | 0.41 | -0.09 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 35.00 | 0.30 | 0.32 | 0.32 | +0.14 | +77.78% | 18 | 2,655 | 0.39 | -0.11 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 36.00 | 0.40 | 0.41 | 0.42 | +0.17 | +68.00% | 65 | 6,173 | 0.37 | -0.14 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 37.00 | 0.52 | 0.54 | 0.54 | +0.23 | +74.20% | 238 | 2,894 | 0.36 | -0.17 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 38.00 | 0.70 | 0.72 | 0.71 | +0.27 | +61.37% | 236 | 20,365 | 0.34 | -0.22 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 39.00 | 0.93 | 0.95 | 0.97 | +0.42 | +76.37% | 274 | 3,550 | 0.33 | -0.28 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 40.00 | 1.23 | 1.26 | 1.26 | +0.54 | +75.00% | 621 | 8,574 | 0.32 | -0.35 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 41.00 | 1.62 | 1.65 | 1.67 | +0.72 | +75.79% | 614 | 11,858 | 0.31 | -0.44 | 0.09 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 42.00 | 2.08 | 2.12 | 2.08 | +0.70 | +50.73% | 382 | 31,062 | 0.30 | -0.53 | 0.09 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 43.00 | 2.65 | 2.69 | 2.68 | +1.00 | +59.53% | 75 | 5,247 | 0.29 | -0.61 | 0.09 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 44.00 | 3.30 | 3.40 | 3.36 | +1.08 | +47.37% | 8,483 | 12,262 | 0.28 | -0.70 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 45.00 | 4.05 | 4.30 | 4.11 | +1.14 | +38.39% | 495 | 4,091 | 0.28 | -0.77 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 46.00 | 4.90 | 5.15 | 4.95 | +1.33 | +36.74% | 108 | 3,611 | 0.28 | -0.83 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 47.00 | 5.60 | 6.05 | 5.73 | +1.73 | +43.25% | 10 | 2,604 | 0.27 | -0.88 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 48.00 | 6.55 | 7.00 | 6.61 | +1.07 | +19.32% | 1 | 574 | 0.26 | -0.91 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 49.00 | 7.55 | 7.95 | 5.95 | 0.00 | 0.00% | 0 | 262 | 0.32 | -0.93 | 0.03 | -0.01 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 50.00 | 8.55 | 9.00 | 9.70 | 0.00 | 0.00% | 0 | 6 | 0.43 | -0.95 | 0.02 | 0.00 | 3/14/2025 | 3/28/2025 4:00:00 PM EST |
| 52.50 | 11.20 | 11.45 | 9.45 | 0.00 | 0.00% | 0 | 5 | 0.42 | -0.98 | 0.01 | 0.00 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 55.00 | 13.65 | 14.00 | 9.60 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.99 | 0.01 | 0.00 | 2/20/2025 | 3/28/2025 4:00:00 PM EST |
| 60.00 | 18.70 | 19.00 | 18.33 | 0.00 | 0.00% | 0 | 2 | 0.59 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:00 PM EST |
| 65.00 | 23.70 | 23.95 | 20.20 | 0.00 | 0.00% | 0 | 1 | 0.70 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 3/28/2025 4:00:00 PM EST |