Options Chain for BANK AMERICA CORP COM (BAC) - $44.13 as of 5/30/2025 8:57:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 18.30 | 20.85 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 30.00 | 13.25 | 14.95 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 31.00 | 12.10 | 14.05 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 32.00 | 11.25 | 12.60 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 33.00 | 10.00 | 11.95 | 11.07 | 0.00 | 0.00% | 0 | 1 | 1.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:56 PM EST |
| 34.00 | 9.20 | 11.05 | 10.91 | 0.00 | 0.00% | 0 | 1 | 0.91 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:56 PM EST |
| 35.00 | 8.15 | 10.10 | 8.98 | 0.00 | 0.00% | 0 | 212 | 0.83 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 36.00 | 7.60 | 8.85 | 8.57 | 0.00 | 0.00% | 0 | 4 | 0.75 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:56 PM EST |
| 37.00 | 6.60 | 7.75 | 6.95 | +0.50 | +7.76% | 2 | 149 | 0.72 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 38.00 | 5.35 | 6.20 | 5.35 | 0.00 | 0.00% | 0 | 279 | 0.55 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:56 PM EST |
| 39.00 | 5.05 | 5.25 | 5.02 | +0.17 | +3.51% | 4 | 12 | 0.55 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 39.50 | 3.95 | 5.10 | % | 0 | 0 | 0.48 | 1.00 | 0.02 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 40.00 | 3.65 | 5.00 | 3.80 | -0.37 | -8.88% | 2 | 108 | 0.47 | 0.98 | 0.06 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 40.50 | 2.92 | 4.65 | 3.46 | -0.24 | -6.49% | 3 | 3 | 0.43 | 0.95 | 0.07 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 41.00 | 2.95 | 3.30 | 3.47 | +0.27 | +8.44% | 15 | 3,001 | 0.41 | 0.92 | 0.09 | -0.01 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 41.50 | 2.49 | 2.84 | 2.83 | +0.03 | +1.08% | 3 | 13 | 0.38 | 0.89 | 0.11 | -0.01 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 42.00 | 2.17 | 2.67 | 2.27 | -0.15 | -6.20% | 5 | 311 | 0.41 | 0.84 | 0.13 | -0.01 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 42.50 | 1.65 | 1.87 | 1.66 | -0.24 | -12.64% | 6 | 8 | 0.25 | 0.78 | 0.16 | -0.02 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 43.00 | 1.41 | 1.43 | 1.57 | +0.01 | +0.65% | 130 | 1,430 | 0.25 | 0.70 | 0.18 | -0.02 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 43.50 | 1.06 | 1.08 | 1.13 | -0.09 | -7.38% | 81 | 18 | 0.24 | 0.61 | 0.20 | -0.02 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 44.00 | 0.76 | 0.78 | 0.82 | -0.08 | -8.89% | 1,031 | 1,682 | 0.24 | 0.51 | 0.21 | -0.02 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 44.50 | 0.52 | 0.54 | 0.59 | -0.09 | -13.24% | 314 | 112 | 0.23 | 0.40 | 0.21 | -0.02 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 45.00 | 0.34 | 0.36 | 0.38 | -0.09 | -19.15% | 492 | 798 | 0.22 | 0.29 | 0.20 | -0.02 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 45.50 | 0.21 | 0.23 | 0.24 | -0.07 | -22.59% | 40 | 176 | 0.22 | 0.21 | 0.16 | -0.02 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 46.00 | 0.13 | 0.15 | 0.15 | -0.05 | -25.00% | 53 | 2,068 | 0.22 | 0.14 | 0.13 | -0.01 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 46.50 | 0.08 | 0.09 | 0.11 | -0.02 | -15.39% | 14 | 327 | 0.22 | 0.10 | 0.10 | -0.01 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 47.00 | 0.05 | 0.06 | 0.06 | -0.02 | -25.00% | 167 | 2,493 | 0.23 | 0.07 | 0.07 | -0.01 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 47.50 | 0.03 | 0.04 | 0.04 | -0.02 | -33.34% | 15 | 29 | 0.23 | 0.05 | 0.05 | -0.01 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 48.00 | 0.02 | 0.03 | 0.03 | -0.01 | -25.00% | 11 | 679 | 0.24 | 0.04 | 0.04 | -0.01 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 48.50 | 0.01 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.03 | 0.03 | 0.00 | 5/27/2025 | 5/30/2025 3:59:56 PM EST |
| 49.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 178 | 0.26 | 0.02 | 0.02 | 0.00 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 0.02 | 0.01 | -0.04 | -80.00% | 11 | 83 | 0.30 | 0.01 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 51.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 25 | 0.32 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 52.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 2 | 20 | 0.36 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 53.00 | 0.00 | 0.01 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 54.00 | 0.00 | 0.01 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 55.00 | 0.00 | 0.01 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 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 | 19 | 1.11 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 542 | 0.78 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:56 PM EST |
| 31.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 152 | 0.71 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:56 PM EST |
| 32.00 | 0.00 | 0.01 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 33.00 | 0.00 | 0.02 | 0.06 | 0.00 | 0.00% | 0 | 306 | 0.63 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:56 PM EST |
| 34.00 | 0.01 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 17 | 0.57 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:56 PM EST |
| 35.00 | 0.01 | 0.03 | 0.02 | -0.01 | -33.34% | 3 | 122 | 0.51 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 36.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 1 | 1,144 | 0.49 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 37.00 | 0.03 | 0.04 | 0.04 | -0.07 | -63.64% | 30 | 362 | 0.45 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 38.00 | 0.04 | 0.05 | 0.05 | -0.02 | -28.58% | 10 | 371 | 0.41 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 39.00 | 0.06 | 0.07 | 0.08 | +0.01 | +14.29% | 35 | 364 | 0.38 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 39.50 | 0.07 | 0.08 | 0.10 | 0.00 | 0.00% | 0 | 28 | 0.35 | 0.00 | 0.02 | 0.00 | 5/28/2025 | 5/30/2025 3:59:56 PM EST |
| 40.00 | 0.08 | 0.10 | 0.08 | -0.03 | -27.28% | 9 | 645 | 0.33 | -0.02 | 0.06 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 40.50 | 0.10 | 0.12 | 0.14 | 0.00 | 0.00% | 0 | 5 | 0.32 | -0.05 | 0.07 | 0.00 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 41.00 | 0.13 | 0.14 | 0.13 | -0.03 | -18.75% | 35 | 539 | 0.29 | -0.08 | 0.09 | -0.01 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 41.50 | 0.18 | 0.19 | 0.17 | -0.02 | -10.53% | 86 | 12 | 0.28 | -0.11 | 0.11 | -0.01 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 42.00 | 0.24 | 0.26 | 0.24 | -0.06 | -20.00% | 213 | 843 | 0.27 | -0.16 | 0.13 | -0.01 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 42.50 | 0.33 | 0.35 | 0.32 | -0.04 | -11.12% | 127 | 23 | 0.26 | -0.22 | 0.16 | -0.02 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 43.00 | 0.46 | 0.48 | 0.44 | -0.10 | -18.52% | 243 | 995 | 0.25 | -0.30 | 0.18 | -0.02 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 43.50 | 0.62 | 0.65 | 0.63 | -0.07 | -10.00% | 668 | 268 | 0.24 | -0.39 | 0.20 | -0.02 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 44.00 | 0.84 | 0.86 | 0.78 | -0.05 | -6.03% | 125 | 716 | 0.23 | -0.49 | 0.21 | -0.02 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 44.50 | 1.10 | 1.13 | 1.05 | -0.14 | -11.77% | 29 | 156 | 0.23 | -0.60 | 0.21 | -0.02 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 45.00 | 1.43 | 1.46 | 1.40 | -0.12 | -7.90% | 30 | 155 | 0.22 | -0.71 | 0.20 | -0.02 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 45.50 | 1.80 | 1.84 | 1.80 | -0.10 | -5.27% | 33 | 6 | 0.22 | -0.79 | 0.16 | -0.02 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 46.00 | 2.18 | 2.28 | 2.03 | 0.00 | 0.00% | 0 | 39 | 0.22 | -0.86 | 0.13 | -0.01 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 46.50 | 2.50 | 3.35 | 2.67 | 0.00 | 0.00% | 0 | 15 | 0.28 | -0.90 | 0.10 | -0.01 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 47.00 | 3.00 | 3.40 | 3.43 | +0.31 | +9.94% | 1 | 198 | 0.28 | -0.93 | 0.07 | -0.01 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 47.50 | 3.55 | 4.45 | % | 0 | 0 | 0.31 | -0.95 | 0.05 | -0.01 | 5/30/2025 3:59:56 PM EST | |||
| 48.00 | 3.50 | 4.95 | 4.00 | 0.00 | 0.00% | 0 | 0 | 0.31 | -0.96 | 0.04 | -0.01 | 5/15/2025 | 5/30/2025 3:59:56 PM EST |
| 48.50 | 4.10 | 5.45 | % | 0 | 0 | 0.37 | -0.97 | 0.03 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 49.00 | 4.15 | 5.65 | 4.19 | 0.00 | 0.00% | 0 | 9 | 0.40 | -0.98 | 0.02 | 0.00 | 5/19/2025 | 5/30/2025 3:59:56 PM EST |
| 50.00 | 5.20 | 6.90 | 5.80 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.99 | 0.01 | 0.00 | 5/15/2025 | 5/30/2025 3:59:56 PM EST |
| 51.00 | 6.15 | 8.05 | 6.77 | 0.00 | 0.00% | 0 | 1 | 0.51 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:56 PM EST |
| 52.00 | 7.55 | 8.95 | 8.10 | 0.00 | 0.00% | 0 | 1 | 0.51 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 53.00 | 8.60 | 9.60 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 54.00 | 9.25 | 11.05 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 55.00 | 10.95 | 11.95 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST |