Options Chain for BANK AMERICA CORP COM (BAC) - $39.69 as of 4/25/2025 8:17:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 14.10 | 15.60 | 14.76 | +2.16 | +17.15% | 2 | 1 | 1.12 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 26.00 | 12.65 | 14.65 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 27.00 | 11.65 | 13.60 | 11.40 | 0.00 | 0.00% | 0 | 3 | 1.07 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:05 PM EST |
| 28.00 | 10.75 | 12.75 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 29.00 | 9.90 | 11.65 | 6.44 | 0.00 | 0.00% | 0 | 2 | 0.89 | 0.99 | 0.00 | -0.01 | 4/4/2025 | 4/25/2025 4:00:05 PM EST |
| 30.00 | 8.75 | 10.75 | 7.65 | 0.00 | 0.00% | 0 | 17 | 0.81 | 0.99 | 0.01 | -0.01 | 4/16/2025 | 4/25/2025 4:00:05 PM EST |
| 31.00 | 8.15 | 9.60 | 7.35 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.98 | 0.01 | -0.01 | 4/15/2025 | 4/25/2025 4:00:05 PM EST |
| 32.00 | 6.75 | 8.75 | 4.90 | 0.00 | 0.00% | 0 | 10 | 0.64 | 0.98 | 0.01 | -0.01 | 4/21/2025 | 4/25/2025 4:00:05 PM EST |
| 33.00 | 5.80 | 7.80 | 6.80 | +0.69 | +11.30% | 1 | 30 | 0.62 | 0.96 | 0.02 | -0.02 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 34.00 | 4.80 | 6.80 | 5.85 | +0.23 | +4.10% | 45 | 135 | 0.96 | 0.94 | 0.03 | -0.02 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 34.50 | 5.25 | 6.30 | 4.15 | 0.00 | 0.00% | 0 | 45 | 0.50 | 0.93 | 0.04 | -0.02 | 4/22/2025 | 4/25/2025 4:00:05 PM EST |
| 35.00 | 3.85 | 4.95 | 4.75 | +0.02 | +0.43% | 4 | 205 | 0.50 | 0.92 | 0.04 | -0.02 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 35.50 | 3.30 | 4.40 | 4.08 | 0.00 | 0.00% | 0 | 21 | 0.49 | 0.91 | 0.05 | -0.03 | 4/24/2025 | 4/25/2025 4:00:05 PM EST |
| 36.00 | 3.80 | 3.95 | 3.89 | +0.06 | +1.57% | 13 | 261 | 0.39 | 0.89 | 0.06 | -0.03 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 36.50 | 2.81 | 3.45 | 3.40 | 0.00 | 0.00% | 0 | 52 | 0.40 | 0.87 | 0.07 | -0.03 | 4/24/2025 | 4/25/2025 4:00:05 PM EST |
| 37.00 | 2.86 | 2.98 | 2.85 | -0.06 | -2.07% | 26 | 645 | 0.34 | 0.85 | 0.09 | -0.03 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 37.50 | 1.93 | 2.70 | 2.52 | -0.03 | -1.18% | 23 | 82 | 0.24 | 0.82 | 0.10 | -0.03 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 38.00 | 2.09 | 2.13 | 1.98 | -0.17 | -7.91% | 266 | 921 | 0.33 | 0.77 | 0.13 | -0.03 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 38.50 | 1.71 | 1.75 | 1.73 | -0.01 | -0.58% | 24 | 208 | 0.32 | 0.72 | 0.15 | -0.03 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 39.00 | 1.36 | 1.40 | 1.37 | -0.07 | -4.87% | 202 | 1,195 | 0.31 | 0.64 | 0.17 | -0.03 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 39.50 | 1.05 | 1.08 | 1.07 | -0.06 | -5.31% | 149 | 215 | 0.30 | 0.56 | 0.18 | -0.03 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 40.00 | 0.78 | 0.81 | 0.79 | -0.09 | -10.23% | 498 | 2,029 | 0.29 | 0.46 | 0.18 | -0.03 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 41.00 | 0.21 | 0.41 | 0.37 | -0.12 | -24.49% | 400 | 1,341 | 0.28 | 0.29 | 0.15 | -0.03 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 42.00 | 0.17 | 0.18 | 0.18 | -0.05 | -21.74% | 386 | 2,007 | 0.28 | 0.16 | 0.11 | -0.02 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 43.00 | 0.07 | 0.08 | 0.08 | -0.02 | -20.00% | 204 | 325 | 0.28 | 0.08 | 0.06 | -0.01 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 44.00 | 0.03 | 0.04 | 0.04 | 0.00 | 0.00% | 5 | 1,193 | 0.29 | 0.04 | 0.04 | -0.01 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 45.00 | 0.02 | 0.03 | 0.03 | +0.01 | +50.00% | 6 | 842 | 0.32 | 0.02 | 0.02 | 0.00 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 46.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 567 | 0.35 | 0.01 | 0.01 | 0.00 | 4/24/2025 | 4/25/2025 4:00:05 PM EST |
| 47.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 440 | 1,155 | 0.39 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 48.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 351 | 0.41 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 4:00:05 PM EST |
| 49.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 200 | 0.45 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:05 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 476 | 0.49 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:05 PM EST |
| 51.00 | 0.00 | 0.01 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 52.00 | 0.00 | 0.21 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 4/25/2025 4:00:05 PM EST |
| 53.00 | 0.00 | 0.01 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 55.00 | 0.00 | 0.01 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 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 | 0.02 | 0.00 | 0.00% | 0 | 429 | 0.93 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:05 PM EST |
| 26.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 33 | 0.86 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 4:00:05 PM EST |
| 27.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 11 | 0.79 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:05 PM EST |
| 28.00 | 0.00 | 0.22 | 0.01 | -0.01 | -50.00% | 2 | 50 | 0.72 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 29.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 5 | 1,422 | 0.68 | -0.01 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 30.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 185 | 0.67 | -0.01 | 0.01 | -0.01 | 4/24/2025 | 4/25/2025 4:00:05 PM EST |
| 31.00 | 0.02 | 0.04 | 0.06 | 0.00 | 0.00% | 0 | 315 | 0.63 | -0.02 | 0.01 | -0.01 | 4/23/2025 | 4/25/2025 4:00:05 PM EST |
| 32.00 | 0.04 | 0.05 | 0.04 | -0.02 | -33.34% | 308 | 894 | 0.58 | -0.02 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 33.00 | 0.05 | 0.06 | 0.05 | -0.01 | -16.67% | 12 | 454 | 0.53 | -0.04 | 0.02 | -0.02 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 34.00 | 0.06 | 0.08 | 0.07 | -0.02 | -22.23% | 37 | 608 | 0.49 | -0.06 | 0.03 | -0.02 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 34.50 | 0.08 | 0.09 | 0.09 | -0.03 | -25.00% | 5 | 17 | 0.46 | -0.07 | 0.04 | -0.02 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 35.00 | 0.09 | 0.10 | 0.09 | -0.03 | -25.00% | 57 | 348 | 0.44 | -0.08 | 0.04 | -0.02 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 35.50 | 0.11 | 0.12 | 0.15 | -0.02 | -11.77% | 1 | 7 | 0.42 | -0.09 | 0.05 | -0.03 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 36.00 | 0.13 | 0.15 | 0.15 | -0.04 | -21.06% | 130 | 495 | 0.40 | -0.11 | 0.06 | -0.03 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 36.50 | 0.17 | 0.18 | 0.17 | -0.06 | -26.09% | 27 | 759 | 0.38 | -0.13 | 0.07 | -0.03 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 37.00 | 0.12 | 0.23 | 0.23 | -0.08 | -25.81% | 1,284 | 617 | 0.36 | -0.15 | 0.09 | -0.03 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 37.50 | 0.28 | 0.30 | 0.36 | -0.01 | -2.71% | 160 | 576 | 0.35 | -0.18 | 0.10 | -0.03 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 38.00 | 0.01 | 0.41 | 0.40 | -0.05 | -11.12% | 546 | 1,203 | 0.34 | -0.23 | 0.13 | -0.03 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 38.50 | 0.48 | 0.51 | 0.52 | -0.06 | -10.35% | 160 | 187 | 0.33 | -0.28 | 0.15 | -0.03 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 39.00 | 0.63 | 0.66 | 0.65 | -0.09 | -12.17% | 255 | 332 | 0.32 | -0.36 | 0.17 | -0.03 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 39.50 | 0.82 | 0.97 | 0.84 | -0.08 | -8.70% | 4,933 | 115 | 0.31 | -0.44 | 0.18 | -0.03 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 40.00 | 1.04 | 1.28 | 1.08 | -0.13 | -10.75% | 26 | 179 | 0.30 | -0.54 | 0.18 | -0.03 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 41.00 | 1.60 | 1.70 | 1.72 | -0.04 | -2.28% | 258 | 137 | 0.29 | -0.71 | 0.15 | -0.03 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 42.00 | 2.38 | 2.68 | 2.36 | -2.06 | -46.61% | 2 | 34 | 0.31 | -0.84 | 0.11 | -0.02 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 43.00 | 3.15 | 4.00 | 3.84 | 0.00 | 0.00% | 0 | 17 | 0.35 | -0.92 | 0.06 | -0.01 | 4/24/2025 | 4/25/2025 4:00:05 PM EST |
| 44.00 | 3.70 | 5.05 | 9.80 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.96 | 0.04 | -0.01 | 4/4/2025 | 4/25/2025 4:00:05 PM EST |
| 45.00 | 4.55 | 6.00 | 7.00 | 0.00 | 0.00% | 0 | 3 | 0.61 | -0.98 | 0.02 | 0.00 | 4/9/2025 | 4/25/2025 4:00:05 PM EST |
| 46.00 | 5.30 | 7.30 | 6.90 | 0.00 | 0.00% | 0 | 0 | 0.58 | -0.99 | 0.01 | 0.00 | 4/23/2025 | 4/25/2025 4:00:05 PM EST |
| 47.00 | 6.70 | 8.20 | 7.40 | 0.00 | 0.00% | 0 | 4 | 0.85 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:05 PM EST |
| 48.00 | 7.65 | 9.00 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 49.00 | 8.50 | 9.95 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 50.00 | 9.30 | 11.30 | 10.90 | 0.00 | 0.00% | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:05 PM EST |
| 51.00 | 10.50 | 11.95 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 52.00 | 11.60 | 12.90 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 53.00 | 12.40 | 13.90 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 55.00 | 14.70 | 16.15 | 15.90 | 0.00 | 0.00% | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:05 PM EST |