Options Chain for BANK AMERICA CORP COM (BAC) - $44.23 as of 5/28/2025 5:47:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 19.00 | 19.65 | 20.44 | 0.00 | 0.00% | 0 | 6 | 2.05 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/28/2025 3:59:57 PM EST |
| 29.00 | 14.25 | 15.75 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 30.00 | 13.35 | 14.45 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 31.00 | 12.35 | 13.70 | 12.90 | 0.00 | 0.00% | 0 | 1 | 1.45 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:57 PM EST |
| 32.00 | 11.35 | 12.80 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 33.00 | 11.00 | 11.15 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 34.00 | 9.45 | 10.50 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 35.00 | 8.40 | 9.65 | 9.75 | 0.00 | 0.00% | 0 | 21 | 1.03 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 3:59:57 PM EST |
| 36.00 | 7.40 | 8.70 | 7.20 | 0.00 | 0.00% | 0 | 24 | 0.93 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:57 PM EST |
| 37.00 | 6.85 | 7.55 | 6.97 | +0.77 | +12.42% | 3 | 15 | 0.83 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 38.00 | 6.05 | 6.20 | 6.23 | 0.00 | 0.00% | 0 | 38 | 0.67 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:57 PM EST |
| 39.00 | 4.30 | 5.70 | 5.42 | +0.61 | +12.69% | 1 | 110 | 0.58 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 39.50 | 4.55 | 4.70 | 4.28 | 0.00 | 0.00% | 0 | 4 | 0.58 | 1.00 | 0.03 | 0.00 | 5/27/2025 | 5/28/2025 3:59:57 PM EST |
| 40.00 | 4.10 | 4.30 | 4.21 | +0.71 | +20.29% | 17 | 169 | 0.53 | 0.99 | 0.05 | 0.00 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 40.50 | 3.60 | 3.70 | 3.80 | +1.00 | +35.72% | 13 | 20 | 0.48 | 0.97 | 0.07 | 0.00 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 41.00 | 3.10 | 3.20 | 3.10 | +0.69 | +28.64% | 2 | 1,712 | 0.42 | 0.95 | 0.09 | -0.01 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 41.50 | 2.63 | 2.85 | 2.53 | 0.00 | 0.00% | 0 | 2 | 0.40 | 0.92 | 0.11 | -0.01 | 5/27/2025 | 5/28/2025 3:59:57 PM EST |
| 42.00 | 2.18 | 2.35 | 2.30 | 0.00 | 0.00% | 17 | 1,751 | 0.40 | 0.87 | 0.14 | -0.02 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 42.50 | 1.74 | 1.81 | 1.75 | -0.11 | -5.92% | 21 | 111 | 0.32 | 0.80 | 0.17 | -0.02 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 43.00 | 1.34 | 1.37 | 1.36 | -0.12 | -8.11% | 187 | 2,240 | 0.30 | 0.71 | 0.20 | -0.03 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 43.50 | 0.98 | 1.01 | 1.02 | -0.10 | -8.93% | 87 | 384 | 0.28 | 0.61 | 0.22 | -0.03 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 44.00 | 0.68 | 0.70 | 0.69 | -0.10 | -12.66% | 903 | 3,753 | 0.26 | 0.50 | 0.23 | -0.03 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 44.50 | 0.44 | 0.45 | 0.44 | -0.10 | -18.52% | 353 | 728 | 0.25 | 0.38 | 0.22 | -0.03 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 45.00 | 0.26 | 0.27 | 0.27 | -0.07 | -20.59% | 503 | 1,022 | 0.24 | 0.27 | 0.20 | -0.03 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 45.50 | 0.15 | 0.16 | 0.15 | -0.05 | -25.00% | 111 | 359 | 0.24 | 0.18 | 0.16 | -0.02 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 46.00 | 0.08 | 0.09 | 0.08 | -0.04 | -33.34% | 124 | 755 | 0.24 | 0.11 | 0.11 | -0.02 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 46.50 | 0.04 | 0.05 | 0.06 | 0.00 | 0.00% | 139 | 280 | 0.24 | 0.07 | 0.08 | -0.01 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 47.00 | 0.02 | 0.03 | 0.04 | 0.00 | 0.00% | 434 | 178 | 0.24 | 0.04 | 0.05 | -0.01 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 47.50 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 10 | 322 | 0.25 | 0.02 | 0.03 | 0.00 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 48.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 1 | 287 | 0.28 | 0.01 | 0.02 | 0.00 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 48.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 66 | 0.29 | 0.01 | 0.01 | 0.00 | 5/27/2025 | 5/28/2025 3:59:57 PM EST |
| 49.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 50 | 0.32 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:57 PM EST |
| 49.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 9 | 0.34 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 62 | 0.36 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:57 PM EST |
| 51.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 35 | 0.41 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:57 PM EST |
| 52.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 3:59:57 PM EST |
| 53.00 | 0.00 | 0.01 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 54.00 | 0.00 | 0.01 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 55.00 | 0.00 | 0.01 | 0.01 | -0.18 | -94.74% | 1 | 6 | 0.59 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 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 | 0.03 | 0.00 | 0.00% | 0 | 491 | 1.38 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 3:59:57 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1,098 | 1.04 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 595 | 0.96 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:57 PM EST |
| 31.00 | 0.00 | 0.21 | 0.03 | 0.00 | 0.00% | 0 | 330 | 0.89 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:57 PM EST |
| 32.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 742 | 0.81 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:57 PM EST |
| 33.00 | 0.00 | 0.01 | 0.01 | -0.03 | -75.00% | 2 | 1,323 | 0.74 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 34.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 399 | 0.67 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | -0.05 | -83.34% | 119 | 300 | 0.60 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 36.00 | 0.00 | 0.02 | 0.01 | -0.02 | -66.67% | 315 | 300 | 0.53 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 37.00 | 0.00 | 0.02 | 0.01 | -0.04 | -80.00% | 1,612 | 109 | 0.47 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 38.00 | 0.00 | 0.04 | 0.03 | -0.03 | -50.00% | 67 | 1,195 | 0.46 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 39.00 | 0.03 | 0.04 | 0.04 | -0.02 | -33.34% | 15 | 2,017 | 0.41 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 39.50 | 0.03 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 742 | 0.39 | 0.00 | 0.03 | 0.00 | 5/27/2025 | 5/28/2025 3:59:57 PM EST |
| 40.00 | 0.05 | 0.06 | 0.05 | -0.03 | -37.50% | 4 | 1,151 | 0.37 | -0.01 | 0.05 | 0.00 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 40.50 | 0.06 | 0.07 | 0.08 | 0.00 | 0.00% | 21 | 73 | 0.33 | -0.03 | 0.07 | 0.00 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 41.00 | 0.08 | 0.10 | 0.09 | -0.01 | -10.00% | 28 | 1,260 | 0.31 | -0.05 | 0.09 | -0.01 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 41.50 | 0.11 | 0.13 | 0.13 | -0.01 | -7.15% | 44 | 4,676 | 0.31 | -0.08 | 0.11 | -0.01 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 42.00 | 0.16 | 0.18 | 0.17 | 0.00 | 0.00% | 396 | 1,276 | 0.29 | -0.13 | 0.14 | -0.02 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 42.50 | 0.24 | 0.26 | 0.26 | +0.01 | +4.00% | 894 | 1,984 | 0.27 | -0.20 | 0.17 | -0.02 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 43.00 | 0.35 | 0.37 | 0.38 | +0.03 | +8.58% | 587 | 781 | 0.27 | -0.29 | 0.20 | -0.03 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 43.50 | 0.52 | 0.54 | 0.54 | +0.04 | +8.00% | 46 | 446 | 0.26 | -0.39 | 0.22 | -0.03 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 44.00 | 0.74 | 0.76 | 0.74 | +0.02 | +2.78% | 554 | 1,178 | 0.25 | -0.50 | 0.23 | -0.03 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 44.50 | 1.02 | 1.04 | 1.04 | +0.04 | +4.00% | 235 | 147 | 0.25 | -0.62 | 0.22 | -0.03 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 45.00 | 1.36 | 1.39 | 1.41 | +0.13 | +10.16% | 112 | 495 | 0.25 | -0.73 | 0.20 | -0.03 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 45.50 | 1.73 | 1.80 | 1.60 | 0.00 | 0.00% | 0 | 34 | 0.24 | -0.82 | 0.16 | -0.02 | 5/21/2025 | 5/28/2025 3:59:57 PM EST |
| 46.00 | 2.18 | 2.26 | 2.10 | 0.00 | 0.00% | 0 | 95 | 0.33 | -0.89 | 0.11 | -0.02 | 5/27/2025 | 5/28/2025 3:59:57 PM EST |
| 46.50 | 2.63 | 2.74 | 3.25 | 0.00 | 0.00% | 0 | 31 | 0.33 | -0.93 | 0.08 | -0.01 | 5/22/2025 | 5/28/2025 3:59:57 PM EST |
| 47.00 | 2.67 | 3.25 | % | 0 | 0 | 0.48 | -0.96 | 0.05 | -0.01 | 5/28/2025 3:59:57 PM EST | |||
| 47.50 | 2.99 | 3.75 | 3.60 | -0.15 | -4.00% | 10 | 17 | 0.39 | -0.98 | 0.03 | 0.00 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 48.00 | 3.40 | 4.85 | 5.02 | 0.00 | 0.00% | 0 | 10 | 0.43 | -0.99 | 0.02 | 0.00 | 5/23/2025 | 5/28/2025 3:59:57 PM EST |
| 48.50 | 4.60 | 5.45 | 4.70 | 0.00 | 0.00% | 0 | 2 | 0.46 | -0.99 | 0.01 | 0.00 | 5/21/2025 | 5/28/2025 3:59:57 PM EST |
| 49.00 | 5.10 | 5.20 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 49.50 | 5.05 | 6.20 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 50.00 | 5.40 | 6.80 | 5.75 | 0.00 | 0.00% | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 5/28/2025 3:59:57 PM EST |
| 51.00 | 6.55 | 7.60 | 7.25 | 0.00 | 0.00% | 0 | 19 | 0.68 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:57 PM EST |
| 52.00 | 7.80 | 8.90 | 7.40 | 0.00 | 0.00% | 0 | 2 | 0.70 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 3:59:57 PM EST |
| 53.00 | 8.40 | 9.20 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 54.00 | 10.05 | 10.20 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 55.00 | 10.45 | 11.20 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST |