Options Chain for BANK AMERICA CORP COM (BAC) - $44.22 as of 5/28/2025 3:17:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 18.50 | 19.60 | 19.90 | 0.00 | 0.00% | 0 | 11 | 3.26 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 3:59:57 PM EST |
| 26.00 | 17.40 | 18.65 | % | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 27.00 | 16.20 | 17.80 | 11.67 | 0.00 | 0.00% | 0 | 5 | 3.33 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/28/2025 3:59:57 PM EST |
| 28.00 | 15.50 | 16.70 | % | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 29.00 | 14.15 | 15.90 | % | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 30.00 | 13.35 | 14.85 | 13.71 | 0.00 | 0.00% | 0 | 5 | 2.69 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 3:59:57 PM EST |
| 31.00 | 12.40 | 13.40 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 32.00 | 11.40 | 12.50 | 7.90 | 0.00 | 0.00% | 0 | 3 | 2.70 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/28/2025 3:59:57 PM EST |
| 33.00 | 11.00 | 11.95 | 10.60 | 0.00 | 0.00% | 0 | 20 | 1.77 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:57 PM EST |
| 34.00 | 9.25 | 10.95 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 35.00 | 9.00 | 9.15 | 9.63 | +3.41 | +54.83% | 1 | 3 | 1.44 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 36.00 | 7.40 | 8.60 | 8.07 | +0.75 | +10.25% | 4 | 28 | 1.28 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 36.50 | 6.70 | 8.20 | 7.00 | 0.00 | 0.00% | 0 | 10 | 1.21 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:57 PM EST |
| 37.00 | 6.40 | 7.70 | 6.10 | 0.00 | 0.00% | 0 | 1,508 | 1.37 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:57 PM EST |
| 37.50 | 6.50 | 7.15 | 6.20 | 0.00 | 0.00% | 0 | 18 | 1.28 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:57 PM EST |
| 38.00 | 6.00 | 6.65 | 6.02 | +0.26 | +4.52% | 10 | 290 | 0.98 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 38.50 | 5.50 | 6.10 | 4.64 | 0.00 | 0.00% | 0 | 16 | 1.11 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:57 PM EST |
| 39.00 | 4.35 | 5.30 | 5.00 | +0.23 | +4.83% | 10 | 325 | 0.82 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 39.50 | 3.85 | 5.05 | 4.55 | +0.60 | +15.19% | 8 | 26 | 0.93 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 40.00 | 4.05 | 4.15 | 4.06 | +0.01 | +0.25% | 45 | 670 | 0.67 | 1.00 | 0.01 | 0.00 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 40.50 | 3.50 | 3.90 | 3.75 | +0.35 | +10.30% | 1 | 23 | 0.76 | 0.99 | 0.01 | 0.00 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 41.00 | 3.00 | 3.15 | 3.25 | +0.04 | +1.25% | 19 | 1,850 | 0.67 | 0.98 | 0.03 | -0.01 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 41.50 | 2.53 | 2.76 | 2.43 | 0.00 | 0.00% | 0 | 34 | 0.77 | 0.96 | 0.06 | -0.02 | 5/27/2025 | 5/28/2025 3:59:57 PM EST |
| 42.00 | 2.06 | 2.19 | 2.08 | -0.09 | -4.15% | 141 | 5,877 | 0.45 | 0.94 | 0.09 | -0.04 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 42.50 | 1.56 | 1.71 | 1.60 | +0.14 | +9.59% | 10 | 274 | 0.49 | 0.91 | 0.14 | -0.06 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 43.00 | 1.13 | 1.34 | 1.10 | -0.14 | -11.29% | 534 | 5,137 | 0.34 | 0.85 | 0.23 | -0.07 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 43.50 | 0.72 | 0.75 | 0.73 | -0.18 | -19.78% | 191 | 2,905 | 0.30 | 0.73 | 0.36 | -0.08 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 44.00 | 0.39 | 0.41 | 0.41 | -0.15 | -26.79% | 1,353 | 7,234 | 0.28 | 0.53 | 0.45 | -0.09 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 44.50 | 0.18 | 0.19 | 0.19 | -0.11 | -36.67% | 4,446 | 4,084 | 0.28 | 0.31 | 0.39 | -0.08 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 45.00 | 0.06 | 0.07 | 0.07 | -0.07 | -50.00% | 2,205 | 5,821 | 0.27 | 0.15 | 0.25 | -0.05 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 45.50 | 0.02 | 0.03 | 0.02 | -0.03 | -60.00% | 522 | 3,193 | 0.28 | 0.06 | 0.13 | -0.02 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 46.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 400 | 3,787 | 0.32 | 0.03 | 0.06 | -0.01 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 46.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,542 | 0.37 | 0.01 | 0.02 | 0.00 | 5/27/2025 | 5/28/2025 3:59:57 PM EST |
| 47.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 2,429 | 0.43 | 0.00 | 0.01 | 0.00 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 47.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 23 | 0.48 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:57 PM EST |
| 48.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 675 | 0.54 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:57 PM EST |
| 48.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,545 | 0.60 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:57 PM EST |
| 49.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 435 | 0.65 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:57 PM EST |
| 49.50 | 0.00 | 0.01 | 0.03 | +0.02 | +200.00% | 1 | 72 | 0.70 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 1,631 | 0.75 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 51.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 458 | 0.85 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 3:59:57 PM EST |
| 52.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 65 | 0.95 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:57 PM EST |
| 53.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 19 | 1.05 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:57 PM EST |
| 54.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 4 | 1.14 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2 | 1.22 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:57 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 | 1,580 | 2.94 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:57 PM EST |
| 26.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 22 | 2.75 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 3:59:57 PM EST |
| 27.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 67 | 2.57 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 3:59:57 PM EST |
| 28.00 | 0.00 | 0.01 | 0.06 | 0.00 | 0.00% | 0 | 6 | 2.39 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/28/2025 3:59:57 PM EST |
| 29.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 26 | 2.22 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/28/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 298 | 2.05 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 3:59:57 PM EST |
| 31.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 698 | 1.90 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:57 PM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 350 | 1.74 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:57 PM EST |
| 33.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 912 | 1.59 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:57 PM EST |
| 34.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,371 | 1.44 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.01 | 0.03 | +0.02 | +200.00% | 5 | 1,173 | 1.29 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 36.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,437 | 1.15 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:57 PM EST |
| 36.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 4,998 | 1.08 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:57 PM EST |
| 37.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3,839 | 1.01 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:57 PM EST |
| 37.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,403 | 0.94 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:57 PM EST |
| 38.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 4 | 3,582 | 0.87 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 38.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 1,047 | 0.80 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:57 PM EST |
| 39.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 2,217 | 0.74 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 39.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 7 | 1,200 | 0.67 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 24 | 2,467 | 0.60 | 0.00 | 0.01 | 0.00 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 40.50 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 6 | 1,940 | 0.56 | -0.01 | 0.01 | 0.00 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 41.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 936 | 1,633 | 0.49 | -0.02 | 0.03 | -0.01 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 41.50 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 1,774 | 1,009 | 0.42 | -0.04 | 0.06 | -0.02 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 42.00 | 0.02 | 0.03 | 0.02 | -0.03 | -60.00% | 99 | 2,760 | 0.39 | -0.06 | 0.09 | -0.04 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 42.50 | 0.03 | 0.05 | 0.04 | -0.03 | -42.86% | 1,165 | 2,461 | 0.36 | -0.09 | 0.14 | -0.06 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 43.00 | 0.07 | 0.08 | 0.07 | -0.03 | -30.00% | 27,887 | 24,434 | 0.31 | -0.15 | 0.23 | -0.07 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 43.50 | 0.16 | 0.17 | 0.16 | -0.03 | -15.79% | 3,258 | 6,586 | 0.29 | -0.27 | 0.36 | -0.08 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 44.00 | 0.32 | 0.33 | 0.33 | 0.00 | 0.00% | 2,267 | 2,662 | 0.28 | -0.47 | 0.45 | -0.09 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 44.50 | 0.59 | 0.62 | 0.58 | +0.02 | +3.58% | 1,488 | 2,553 | 0.26 | -0.69 | 0.39 | -0.08 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 45.00 | 0.96 | 1.01 | 0.96 | +0.02 | +2.13% | 610 | 582 | 0.24 | -0.85 | 0.25 | -0.05 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 45.50 | 1.38 | 1.55 | 1.47 | +0.05 | +3.53% | 32 | 634 | 0.44 | -0.94 | 0.13 | -0.02 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 46.00 | 1.86 | 2.04 | 2.43 | 0.00 | 0.00% | 0 | 196 | 0.45 | -0.97 | 0.06 | -0.01 | 5/27/2025 | 5/28/2025 3:59:57 PM EST |
| 46.50 | 2.26 | 2.52 | 2.05 | -1.45 | -41.43% | 4 | 8 | 0.65 | -0.99 | 0.02 | 0.00 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 47.00 | 2.36 | 2.98 | 3.15 | 0.00 | 0.00% | 0 | 9 | 0.63 | -1.00 | 0.01 | 0.00 | 5/27/2025 | 5/28/2025 3:59:57 PM EST |
| 47.50 | 3.35 | 3.55 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 48.00 | 3.85 | 4.00 | 4.60 | 0.00 | 0.00% | 0 | 15 | 0.88 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:57 PM EST |
| 48.50 | 3.60 | 5.25 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 49.00 | 4.30 | 5.75 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 49.50 | 4.65 | 6.10 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 50.00 | 5.20 | 6.65 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 51.00 | 6.25 | 7.50 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 52.00 | 7.25 | 8.50 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 53.00 | 8.85 | 9.00 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 54.00 | 9.05 | 10.85 | 9.85 | 0.00 | 0.00% | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:57 PM EST |
| 55.00 | 10.85 | 11.35 | 10.70 | 0.00 | 0.00% | 0 | 1 | 1.80 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:57 PM EST |