Options Chain for BANK AMERICA CORP COM (BAC) - $41.10 as of 5/5/2025 7:35:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 15.55 | 16.70 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 26.00 | 14.65 | 15.85 | 13.65 | 0.00 | 0.00% | 0 | 2 | 1.97 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:58 PM EST |
| 27.00 | 13.15 | 15.15 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 28.00 | 12.15 | 14.15 | 9.25 | 0.00 | 0.00% | 0 | 1 | 1.67 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:58 PM EST |
| 29.00 | 12.10 | 13.15 | 10.75 | 0.00 | 0.00% | 0 | 7 | 1.41 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:58 PM EST |
| 30.00 | 10.65 | 11.95 | 7.21 | 0.00 | 0.00% | 0 | 108 | 1.42 | 1.00 | 0.00 | -0.01 | 4/21/2025 | 5/5/2025 3:59:58 PM EST |
| 31.00 | 9.45 | 10.80 | % | 0 | 0 | 1.15 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 32.00 | 8.55 | 9.85 | 7.95 | 0.00 | 0.00% | 0 | 6 | 1.08 | 0.99 | 0.01 | -0.01 | 4/29/2025 | 5/5/2025 3:59:58 PM EST |
| 33.00 | 7.65 | 8.65 | 8.12 | 0.00 | 0.00% | 0 | 24 | 1.03 | 0.98 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 34.00 | 6.45 | 7.90 | 6.50 | 0.00 | 0.00% | 0 | 55 | 1.05 | 0.96 | 0.02 | -0.01 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 35.00 | 5.65 | 6.95 | 6.41 | +0.24 | +3.89% | 5 | 134 | 0.94 | 0.94 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 35.50 | 4.55 | 7.50 | % | 0 | 0 | 1.26 | 0.93 | 0.03 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 36.00 | 4.25 | 5.35 | 5.20 | 0.00 | 0.00% | 0 | 100 | 0.70 | 0.92 | 0.04 | -0.02 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 36.50 | 4.20 | 5.15 | % | 0 | 0 | 1.17 | 0.91 | 0.04 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 37.00 | 4.25 | 4.50 | 4.30 | -0.01 | -0.24% | 2 | 95 | 0.74 | 0.89 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 37.50 | 3.35 | 3.90 | % | 0 | 0 | 0.46 | 0.87 | 0.06 | -0.03 | 5/5/2025 3:59:58 PM EST | |||
| 38.00 | 2.79 | 3.45 | 3.55 | +0.11 | +3.20% | 103 | 1,306 | 0.42 | 0.85 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 38.50 | 2.88 | 3.55 | 3.12 | % | 2 | 0 | 0.41 | 0.83 | 0.08 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 39.00 | 2.53 | 2.75 | 2.61 | +0.03 | +1.17% | 38 | 745 | 0.31 | 0.80 | 0.10 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 39.50 | 2.14 | 2.16 | 2.13 | % | 29 | 0 | 0.31 | 0.75 | 0.12 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 40.00 | 1.77 | 1.79 | 1.86 | +0.02 | +1.09% | 33 | 1,291 | 0.30 | 0.70 | 0.14 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 40.50 | 1.43 | 1.45 | 1.46 | % | 57 | 0 | 0.29 | 0.63 | 0.16 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 41.00 | 1.12 | 1.14 | 1.12 | -0.02 | -1.76% | 66 | 1,085 | 0.28 | 0.54 | 0.17 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 41.50 | 0.86 | 0.88 | 0.86 | % | 663 | 0 | 0.27 | 0.46 | 0.17 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 42.00 | 0.64 | 0.66 | 0.64 | -0.02 | -3.03% | 125 | 4,346 | 0.27 | 0.38 | 0.16 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 42.50 | 0.46 | 0.47 | 0.48 | % | 1,033 | 0 | 0.27 | 0.30 | 0.15 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 43.00 | 0.32 | 0.33 | 0.32 | -0.02 | -5.89% | 345 | 2,196 | 0.26 | 0.24 | 0.13 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 43.50 | 0.22 | 0.23 | 0.26 | % | 25 | 0 | 0.26 | 0.18 | 0.11 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 44.00 | 0.14 | 0.15 | 0.17 | +0.01 | +6.25% | 82 | 312 | 0.25 | 0.14 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 44.50 | 0.09 | 0.10 | 0.11 | % | 3 | 0 | 0.25 | 0.10 | 0.07 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 45.00 | 0.06 | 0.07 | 0.07 | 0.00 | 0.00% | 180 | 336 | 0.26 | 0.07 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 45.50 | 0.04 | 0.05 | 0.05 | % | 13 | 0 | 0.26 | 0.06 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 46.00 | 0.03 | 0.04 | 0.04 | 0.00 | 0.00% | 9 | 10 | 0.27 | 0.04 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 47.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 190 | 0.28 | 0.02 | 0.02 | 0.00 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 48.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 33 | 0.31 | 0.01 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 49.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 5 | 0.33 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:58 PM EST |
| 51.00 | 0.00 | 0.01 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 52.00 | 0.00 | 0.01 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 55.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 4 | 0.52 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:58 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 | 0.01 | 0.00 | 0.00% | 0 | 149 | 0.88 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 26.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 816 | 0.81 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:58 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 11 | 0.75 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 28.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 510 | 0.69 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:58 PM EST |
| 29.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 3 | 9 | 0.66 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 30.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 6 | 204 | 0.61 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 31.00 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 35 | 0.59 | -0.01 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 32.00 | 0.03 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 257 | 0.56 | -0.01 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 33.00 | 0.03 | 0.04 | 0.03 | -0.01 | -25.00% | 600 | 352 | 0.50 | -0.02 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 34.00 | 0.04 | 0.05 | 0.04 | -0.02 | -33.34% | 1 | 443 | 0.46 | -0.04 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 35.00 | 0.06 | 0.07 | 0.06 | -0.01 | -14.29% | 33 | 447 | 0.43 | -0.06 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 35.50 | 0.07 | 0.08 | 0.07 | % | 1 | 0 | 0.41 | -0.07 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 36.00 | 0.08 | 0.09 | 0.09 | -0.01 | -10.00% | 70 | 326 | 0.39 | -0.08 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 36.50 | 0.10 | 0.11 | 0.10 | % | 1 | 0 | 0.38 | -0.09 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 37.00 | 0.12 | 0.13 | 0.11 | -0.03 | -21.43% | 116 | 508 | 0.36 | -0.11 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 37.50 | 0.16 | 0.17 | 0.14 | % | 1 | 0 | 0.35 | -0.13 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 38.00 | 0.20 | 0.21 | 0.18 | -0.04 | -18.19% | 522 | 361 | 0.33 | -0.15 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 38.50 | 0.26 | 0.27 | 0.30 | % | 10 | 0 | 0.32 | -0.17 | 0.08 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 39.00 | 0.18 | 0.35 | 0.33 | -0.03 | -8.34% | 72 | 256 | 0.31 | -0.20 | 0.10 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 39.50 | 0.44 | 0.45 | 0.40 | % | 28 | 0 | 0.31 | -0.25 | 0.12 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 40.00 | 0.57 | 0.58 | 0.49 | -0.10 | -16.95% | 1,377 | 1,252 | 0.30 | -0.30 | 0.14 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 40.50 | 0.73 | 0.75 | 0.73 | % | 5 | 0 | 0.29 | -0.37 | 0.16 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 41.00 | 0.92 | 0.94 | 0.91 | -0.02 | -2.16% | 140 | 112 | 0.28 | -0.46 | 0.17 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 41.50 | 1.15 | 1.18 | 1.07 | % | 216 | 0 | 0.28 | -0.54 | 0.17 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 42.00 | 1.43 | 1.46 | 1.46 | +0.08 | +5.80% | 22 | 182 | 0.27 | -0.62 | 0.16 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 42.50 | 1.76 | 1.79 | 1.59 | % | 21 | 0 | 0.26 | -0.70 | 0.15 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 43.00 | 1.91 | 2.16 | 2.29 | +0.04 | +1.78% | 1 | 80 | 0.26 | -0.76 | 0.13 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 43.50 | 1.40 | 2.81 | % | 0 | 0 | 0.67 | -0.82 | 0.11 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 44.00 | 2.43 | 3.05 | % | 0 | 0 | 0.55 | -0.86 | 0.09 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 44.50 | 2.65 | 4.50 | % | 0 | 0 | 0.36 | -0.90 | 0.07 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 45.00 | 3.20 | 4.45 | 5.39 | 0.00 | 0.00% | 0 | 0 | 0.68 | -0.93 | 0.06 | -0.01 | 4/25/2025 | 5/5/2025 3:59:58 PM EST |
| 45.50 | 2.59 | 4.50 | % | 0 | 0 | 0.96 | -0.94 | 0.04 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 46.00 | 3.95 | 5.05 | % | 0 | 0 | 0.79 | -0.96 | 0.03 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 47.00 | 4.90 | 6.90 | % | 0 | 0 | 0.58 | -0.98 | 0.02 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 48.00 | 5.90 | 7.90 | % | 0 | 0 | 0.64 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 49.00 | 6.90 | 8.90 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 50.00 | 8.10 | 9.35 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 51.00 | 8.90 | 10.90 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 52.00 | 9.90 | 11.90 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 55.00 | 12.90 | 14.90 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST |