Options Chain for BANK AMERICA CORP COM (BAC) - $44.69 as of 5/16/2025 8:07:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 19.10 | 20.25 | % | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:53 PM EST | |||
| 26.00 | 17.20 | 19.80 | 17.95 | +2.90 | +19.27% | 1 | 2 | 3.10 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 27.00 | 16.20 | 19.20 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:53 PM EST | |||
| 28.00 | 15.60 | 16.85 | 13.95 | 0.00 | 0.00% | 0 | 4 | 1.94 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/16/2025 3:59:53 PM EST |
| 29.00 | 14.40 | 16.30 | 10.75 | 0.00 | 0.00% | 0 | 7 | 2.30 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/16/2025 3:59:53 PM EST |
| 30.00 | 14.35 | 15.10 | 7.21 | 0.00 | 0.00% | 0 | 108 | 1.88 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/16/2025 3:59:53 PM EST |
| 31.00 | 12.40 | 14.70 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:53 PM EST | |||
| 32.00 | 11.75 | 12.85 | 12.40 | 0.00 | 0.00% | 0 | 5 | 1.75 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 3:59:53 PM EST |
| 33.00 | 11.00 | 12.10 | 11.37 | 0.00 | 0.00% | 0 | 27 | 1.88 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 3:59:53 PM EST |
| 34.00 | 10.60 | 11.30 | 10.20 | 0.00 | 0.00% | 0 | 54 | 1.60 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 3:59:53 PM EST |
| 35.00 | 8.90 | 10.55 | 9.13 | 0.00 | 0.00% | 0 | 134 | 1.37 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 3:59:53 PM EST |
| 35.50 | 8.35 | 10.25 | 8.75 | 0.00 | 0.00% | 0 | 1 | 1.80 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 3:59:53 PM EST |
| 36.00 | 8.30 | 9.85 | 8.66 | -0.09 | -1.03% | 2 | 103 | 1.30 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 36.50 | 8.10 | 8.85 | 5.53 | 0.00 | 0.00% | 0 | 10 | 1.44 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/16/2025 3:59:53 PM EST |
| 37.00 | 7.30 | 7.80 | 7.57 | +0.17 | +2.30% | 45 | 89 | 0.83 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 37.50 | 6.45 | 7.85 | 6.94 | 0.00 | 0.00% | 0 | 15 | 1.23 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 3:59:53 PM EST |
| 38.00 | 6.65 | 7.60 | 6.70 | +0.10 | +1.52% | 2 | 1,301 | 0.73 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 38.50 | 5.45 | 7.00 | 6.00 | 0.00 | 0.00% | 0 | 24 | 1.13 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 3:59:53 PM EST |
| 39.00 | 5.70 | 5.90 | 5.79 | -0.24 | -3.98% | 6 | 748 | 0.63 | 0.99 | 0.01 | -0.01 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 39.50 | 5.15 | 5.45 | 5.28 | +0.38 | +7.76% | 20 | 86 | 0.65 | 0.98 | 0.02 | -0.02 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 40.00 | 4.70 | 5.05 | 4.75 | +0.31 | +6.99% | 59 | 1,177 | 0.54 | 0.97 | 0.03 | -0.02 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 40.50 | 4.20 | 4.30 | 4.30 | -0.05 | -1.15% | 27 | 187 | 0.54 | 0.96 | 0.03 | -0.02 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 41.00 | 3.70 | 3.90 | 3.65 | +0.20 | +5.80% | 190 | 1,262 | 0.49 | 0.94 | 0.05 | -0.03 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 41.50 | 3.20 | 3.40 | 3.20 | +0.10 | +3.23% | 9 | 382 | 0.44 | 0.92 | 0.06 | -0.03 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 42.00 | 2.74 | 2.85 | 2.76 | +0.09 | +3.38% | 68 | 4,491 | 0.37 | 0.90 | 0.08 | -0.03 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 42.50 | 2.28 | 2.71 | 2.28 | +0.25 | +12.32% | 100 | 1,067 | 0.23 | 0.88 | 0.10 | -0.04 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 43.00 | 1.81 | 1.95 | 1.82 | +0.20 | +12.35% | 1,038 | 3,064 | 0.31 | 0.84 | 0.14 | -0.04 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 43.50 | 1.39 | 1.46 | 1.49 | +0.25 | +20.17% | 1,583 | 757 | 0.25 | 0.79 | 0.18 | -0.04 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 44.00 | 1.01 | 1.07 | 1.05 | +0.12 | +12.91% | 3,078 | 2,660 | 0.24 | 0.71 | 0.25 | -0.04 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 44.50 | 0.68 | 0.72 | 0.70 | +0.08 | +12.91% | 5,826 | 1,882 | 0.23 | 0.58 | 0.29 | -0.04 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 45.00 | 0.43 | 0.45 | 0.45 | +0.05 | +12.50% | 5,252 | 3,381 | 0.22 | 0.43 | 0.29 | -0.04 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 45.50 | 0.25 | 0.28 | 0.28 | +0.02 | +7.70% | 2,512 | 842 | 0.23 | 0.30 | 0.25 | -0.04 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 46.00 | 0.14 | 0.15 | 0.15 | -0.02 | -11.77% | 1,983 | 3,416 | 0.22 | 0.20 | 0.19 | -0.03 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 46.50 | 0.08 | 0.09 | 0.08 | -0.01 | -11.12% | 318 | 212 | 0.23 | 0.13 | 0.14 | -0.02 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 47.00 | 0.04 | 0.06 | 0.05 | -0.01 | -16.67% | 1,236 | 1,079 | 0.24 | 0.07 | 0.09 | -0.01 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 47.50 | 0.01 | 0.03 | 0.03 | -0.02 | -40.00% | 7 | 13 | 0.23 | 0.04 | 0.06 | -0.01 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 48.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 54 | 73 | 0.26 | 0.02 | 0.03 | -0.01 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 48.50 | 0.00 | 0.05 | % | 0 | 0 | 0.36 | 0.01 | 0.01 | 0.00 | 5/16/2025 3:59:53 PM EST | |||
| 49.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 1,661 | 117 | 0.34 | 0.00 | 0.01 | 0.00 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 49.50 | 0.00 | 0.17 | 0.18 | +0.16 | +800.00% | 1 | 15 | 0.58 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 1,052 | 0.36 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 51.00 | 0.00 | 0.18 | 0.01 | 0.00 | 0.00% | 0 | 7 | 0.69 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 3:59:53 PM EST |
| 52.00 | 0.00 | 0.18 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:53 PM EST | |||
| 53.00 | 0.00 | 0.18 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:53 PM EST | |||
| 54.00 | 0.00 | 0.18 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:53 PM EST | |||
| 55.00 | 0.00 | 0.17 | 0.01 | 0.00 | 0.00% | 2 | 5 | 0.96 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:53 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 | 0.17 | 0.01 | 0.00 | 0.00% | 0 | 149 | 2.38 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/16/2025 3:59:53 PM EST |
| 26.00 | 0.00 | 0.17 | 0.02 | 0.00 | 0.00% | 0 | 816 | 2.24 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/16/2025 3:59:53 PM EST |
| 27.00 | 0.00 | 0.18 | 0.01 | 0.00 | 0.00% | 0 | 11 | 2.13 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/16/2025 3:59:53 PM EST |
| 28.00 | 0.00 | 0.18 | 0.04 | 0.00 | 0.00% | 0 | 510 | 2.00 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/16/2025 3:59:53 PM EST |
| 29.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 13 | 1.33 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/16/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.17 | 0.01 | 0.00 | 0.00% | 27 | 618 | 1.73 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 31.00 | 0.00 | 0.18 | 0.02 | 0.00 | 0.00% | 0 | 35 | 1.62 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/16/2025 3:59:53 PM EST |
| 32.00 | 0.00 | 0.18 | 0.01 | 0.00 | 0.00% | 0 | 256 | 1.51 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 3:59:53 PM EST |
| 33.00 | 0.00 | 0.18 | 0.01 | 0.00 | 0.00% | 0 | 949 | 1.39 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 3:59:53 PM EST |
| 34.00 | 0.00 | 0.18 | 0.01 | 0.00 | 0.00% | 25 | 439 | 1.28 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.17 | 0.01 | 0.00 | 0.00% | 0 | 443 | 1.17 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 3:59:53 PM EST |
| 35.50 | 0.00 | 0.13 | 0.05 | 0.00 | 0.00% | 0 | 6 | 1.04 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/16/2025 3:59:53 PM EST |
| 36.00 | 0.00 | 0.18 | 0.01 | 0.00 | 0.00% | 0 | 283 | 1.07 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 3:59:53 PM EST |
| 36.50 | 0.00 | 0.18 | 0.19 | +0.18 | +1,800.00% | 7 | 1,098 | 1.02 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 37.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 1,365 | 978 | 0.64 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 37.50 | 0.00 | 0.19 | 0.02 | +0.01 | +100.00% | 268 | 198 | 0.91 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 38.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 1,788 | 865 | 0.56 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 38.50 | 0.00 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 102 | 0.62 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 3:59:53 PM EST |
| 39.00 | 0.01 | 0.07 | 0.02 | 0.00 | 0.00% | 126 | 931 | 0.52 | -0.01 | 0.01 | -0.01 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 39.50 | 0.01 | 0.07 | 0.03 | +0.01 | +50.00% | 34 | 158 | 0.48 | -0.02 | 0.02 | -0.02 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 40.00 | 0.01 | 0.08 | 0.03 | 0.00 | 0.00% | 67 | 1,302 | 0.45 | -0.03 | 0.03 | -0.02 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 40.50 | 0.02 | 0.09 | 0.02 | -0.02 | -50.00% | 7 | 335 | 0.43 | -0.04 | 0.03 | -0.02 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 41.00 | 0.02 | 0.07 | 0.06 | +0.02 | +50.00% | 1,214 | 698 | 0.37 | -0.06 | 0.05 | -0.03 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 41.50 | 0.04 | 0.07 | 0.05 | -0.01 | -16.67% | 621 | 522 | 0.35 | -0.08 | 0.06 | -0.03 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 42.00 | 0.06 | 0.08 | 0.08 | -0.01 | -11.12% | 4,955 | 1,142 | 0.33 | -0.10 | 0.08 | -0.03 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 42.50 | 0.08 | 0.11 | 0.09 | -0.03 | -25.00% | 848 | 5,606 | 0.31 | -0.12 | 0.10 | -0.04 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 43.00 | 0.12 | 0.14 | 0.14 | -0.08 | -36.37% | 1,744 | 1,077 | 0.28 | -0.16 | 0.14 | -0.04 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 43.50 | 0.19 | 0.21 | 0.21 | -0.13 | -38.24% | 1,577 | 3,105 | 0.26 | -0.21 | 0.18 | -0.04 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 44.00 | 0.30 | 0.32 | 0.31 | -0.20 | -39.22% | 3,666 | 2,289 | 0.25 | -0.29 | 0.25 | -0.04 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 44.50 | 0.46 | 0.49 | 0.48 | -0.20 | -29.42% | 4,574 | 1,483 | 0.24 | -0.42 | 0.29 | -0.04 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 45.00 | 0.70 | 0.74 | 0.73 | -0.28 | -27.73% | 306 | 245 | 0.24 | -0.57 | 0.29 | -0.04 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 45.50 | 1.01 | 1.07 | 1.05 | -0.20 | -16.00% | 107 | 142 | 0.23 | -0.70 | 0.25 | -0.04 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 46.00 | 1.39 | 1.46 | 1.43 | -0.56 | -28.15% | 116 | 78 | 0.23 | -0.80 | 0.19 | -0.03 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 46.50 | 1.77 | 2.20 | % | 0 | 0 | 0.56 | -0.87 | 0.14 | -0.02 | 5/16/2025 3:59:53 PM EST | |||
| 47.00 | 1.98 | 2.47 | % | 0 | 0 | 0.47 | -0.93 | 0.09 | -0.01 | 5/16/2025 3:59:53 PM EST | |||
| 47.50 | 2.66 | 3.90 | % | 0 | 0 | 0.41 | -0.96 | 0.06 | -0.01 | 5/16/2025 3:59:53 PM EST | |||
| 48.00 | 2.75 | 3.40 | 3.90 | 0.00 | 0.00% | 0 | 22 | 0.38 | -0.98 | 0.03 | -0.01 | 5/15/2025 | 5/16/2025 3:59:53 PM EST |
| 48.50 | 3.35 | 5.40 | % | 0 | 0 | 0.47 | -0.99 | 0.01 | 0.00 | 5/16/2025 3:59:53 PM EST | |||
| 49.00 | 3.45 | 4.50 | % | 0 | 0 | 0.72 | -1.00 | 0.01 | 0.00 | 5/16/2025 3:59:53 PM EST | |||
| 49.50 | 4.60 | 4.90 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:53 PM EST | |||
| 50.00 | 4.30 | 6.50 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:53 PM EST | |||
| 51.00 | 6.15 | 6.45 | 9.05 | 0.00 | 0.00% | 0 | 1 | 1.00 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 5/16/2025 3:59:53 PM EST |
| 52.00 | 6.40 | 7.90 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:53 PM EST | |||
| 53.00 | 7.60 | 8.80 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:53 PM EST | |||
| 54.00 | 8.55 | 10.45 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:53 PM EST | |||
| 55.00 | 9.60 | 10.85 | 10.72 | 0.00 | 0.00% | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 3:59:53 PM EST |