Options Chain for BANK AMERICA CORP COM (BAC) - $44.35 as of 6/6/2025 7:07:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 19.25 | 20.70 | % | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 30.00 | 14.10 | 15.90 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 31.00 | 13.80 | 14.10 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 32.00 | 12.75 | 13.70 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 33.00 | 11.15 | 12.75 | 11.07 | 0.00 | 0.00% | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 6/6/2025 3:59:55 PM EST |
| 34.00 | 10.95 | 11.50 | 10.91 | 0.00 | 0.00% | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 6/6/2025 3:59:55 PM EST |
| 35.00 | 9.95 | 10.05 | 9.86 | +0.51 | +5.46% | 23 | 200 | 1.37 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 36.00 | 8.25 | 9.10 | 9.10 | +0.53 | +6.19% | 4 | 2 | 1.52 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 37.00 | 7.30 | 8.10 | 7.89 | +0.59 | +8.09% | 17 | 140 | 1.13 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 38.00 | 6.25 | 7.15 | 6.40 | 0.00 | 0.00% | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:55 PM EST |
| 39.00 | 5.55 | 6.15 | 5.45 | 0.00 | 0.00% | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:55 PM EST |
| 39.50 | 4.65 | 5.75 | % | 0 | 0 | 0.98 | 1.00 | 0.01 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 40.00 | 5.00 | 5.10 | 5.00 | +0.65 | +14.95% | 22 | 54 | 0.52 | 0.98 | 0.02 | -0.01 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 40.50 | 3.85 | 4.85 | 4.01 | 0.00 | 0.00% | 0 | 0 | 1.09 | 0.98 | 0.02 | -0.02 | 6/5/2025 | 6/6/2025 3:59:55 PM EST |
| 41.00 | 3.70 | 4.40 | 4.03 | +0.70 | +21.03% | 12 | 7 | 0.49 | 0.97 | 0.03 | -0.02 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 41.50 | 3.10 | 3.80 | 3.63 | +0.64 | +21.41% | 1 | 1 | 0.94 | 0.95 | 0.04 | -0.02 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 42.00 | 3.00 | 3.15 | 3.10 | +0.70 | +29.17% | 128 | 26 | 0.34 | 0.94 | 0.06 | -0.02 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 42.50 | 2.42 | 2.64 | 2.45 | +0.41 | +20.10% | 86 | 81 | 0.56 | 0.92 | 0.08 | -0.03 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 43.00 | 2.07 | 2.16 | 1.96 | +0.60 | +44.12% | 80 | 884 | 0.30 | 0.89 | 0.11 | -0.03 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 43.50 | 1.59 | 1.87 | 1.61 | +0.64 | +65.98% | 13 | 899 | 0.18 | 0.85 | 0.15 | -0.03 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 44.00 | 1.20 | 1.22 | 1.25 | +0.54 | +76.06% | 2,374 | 2,720 | 0.23 | 0.77 | 0.21 | -0.04 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 44.50 | 0.83 | 0.84 | 0.85 | +0.37 | +77.09% | 1,015 | 1,517 | 0.22 | 0.66 | 0.27 | -0.04 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 45.00 | 0.53 | 0.54 | 0.52 | +0.23 | +79.31% | 9,148 | 2,633 | 0.21 | 0.51 | 0.30 | -0.04 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 45.50 | 0.31 | 0.32 | 0.32 | +0.15 | +88.24% | 3,691 | 1,759 | 0.21 | 0.36 | 0.30 | -0.04 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 46.00 | 0.17 | 0.18 | 0.18 | +0.09 | +100.00% | 21,597 | 4,089 | 0.21 | 0.22 | 0.24 | -0.03 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 46.50 | 0.08 | 0.09 | 0.09 | +0.04 | +80.00% | 717 | 832 | 0.21 | 0.13 | 0.17 | -0.02 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 47.00 | 0.04 | 0.05 | 0.05 | +0.02 | +66.67% | 2,169 | 2,941 | 0.21 | 0.07 | 0.11 | -0.01 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 47.50 | 0.00 | 0.09 | 0.12 | +0.10 | +500.00% | 30 | 153 | 0.19 | 0.03 | 0.06 | -0.01 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 48.00 | 0.00 | 0.03 | 0.03 | +0.01 | +50.00% | 3 | 1,156 | 0.27 | 0.01 | 0.03 | 0.00 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 48.50 | 0.00 | 0.13 | 0.02 | +0.01 | +100.00% | 1,478 | 23 | 0.48 | 0.00 | 0.01 | 0.00 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 49.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 207 | 486 | 0.28 | 0.00 | 0.01 | 0.00 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 0.08 | 0.01 | 0.00 | 0.00% | 0 | 263 | 0.75 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 3:59:55 PM EST |
| 51.00 | 0.00 | 0.12 | 0.01 | 0.00 | 0.00% | 0 | 25 | 0.84 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 3:59:55 PM EST |
| 52.00 | 0.00 | 0.12 | 0.01 | 0.00 | 0.00% | 0 | 22 | 1.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 3:59:55 PM EST |
| 53.00 | 0.00 | 0.12 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 54.00 | 0.00 | 0.11 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 0.01 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 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 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 19 | 1.92 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/6/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.08 | 0.04 | 0.00 | 0.00% | 0 | 542 | 2.36 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/6/2025 3:59:55 PM EST |
| 31.00 | 0.00 | 0.12 | 0.02 | 0.00 | 0.00% | 0 | 152 | 2.11 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/6/2025 3:59:55 PM EST |
| 32.00 | 0.00 | 0.02 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 33.00 | 0.00 | 0.12 | 0.01 | 0.00 | 0.00% | 0 | 302 | 1.84 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 3:59:55 PM EST |
| 34.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 610 | 17 | 1.33 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.09 | 0.01 | -0.01 | -50.00% | 239 | 133 | 1.53 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 36.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 543 | 4,535 | 0.74 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 37.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 686 | 4,325 | 0.60 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 38.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1,226 | 486 | 0.53 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 39.00 | 0.00 | 0.02 | 0.01 | -0.02 | -66.67% | 3 | 390 | 0.50 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 39.50 | 0.00 | 0.03 | 0.03 | -0.01 | -25.00% | 4 | 50 | 0.49 | 0.00 | 0.01 | 0.00 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 40.00 | 0.01 | 0.03 | 0.03 | -0.01 | -25.00% | 605 | 770 | 0.42 | -0.02 | 0.02 | -0.01 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 40.50 | 0.02 | 0.04 | 0.03 | -0.02 | -40.00% | 2 | 35 | 0.41 | -0.02 | 0.02 | -0.02 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 41.00 | 0.03 | 0.04 | 0.04 | -0.02 | -33.34% | 126 | 853 | 0.38 | -0.03 | 0.03 | -0.02 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 41.50 | 0.03 | 0.05 | 0.03 | -0.06 | -66.67% | 329 | 557 | 0.35 | -0.05 | 0.04 | -0.02 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 42.00 | 0.05 | 0.06 | 0.06 | -0.07 | -53.85% | 459 | 6,687 | 0.33 | -0.06 | 0.06 | -0.02 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 42.50 | 0.06 | 0.07 | 0.06 | -0.13 | -68.43% | 215 | 1,443 | 0.30 | -0.08 | 0.08 | -0.03 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 43.00 | 0.08 | 0.09 | 0.09 | -0.19 | -67.86% | 1,051 | 1,755 | 0.27 | -0.11 | 0.11 | -0.03 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 43.50 | 0.12 | 0.13 | 0.13 | -0.28 | -68.30% | 466 | 1,151 | 0.25 | -0.15 | 0.15 | -0.03 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 44.00 | 0.20 | 0.21 | 0.20 | -0.37 | -64.92% | 1,167 | 1,654 | 0.23 | -0.23 | 0.21 | -0.04 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 44.50 | 0.32 | 0.34 | 0.33 | -0.53 | -61.63% | 1,034 | 1,017 | 0.22 | -0.34 | 0.27 | -0.04 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 45.00 | 0.52 | 0.53 | 0.53 | -0.59 | -52.68% | 4,333 | 523 | 0.21 | -0.49 | 0.30 | -0.04 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 45.50 | 0.80 | 0.82 | 0.80 | -0.76 | -48.72% | 1,021 | 54 | 0.21 | -0.64 | 0.30 | -0.04 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 46.00 | 1.16 | 1.18 | 1.12 | -0.81 | -41.97% | 112 | 57 | 0.21 | -0.78 | 0.24 | -0.03 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 46.50 | 1.56 | 2.06 | 1.66 | -0.50 | -23.15% | 2 | 16 | 0.42 | -0.87 | 0.17 | -0.02 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 47.00 | 2.02 | 2.59 | 2.06 | -0.81 | -28.23% | 3 | 205 | 0.25 | -0.93 | 0.11 | -0.01 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 47.50 | 2.19 | 3.15 | % | 0 | 0 | 0.61 | -0.97 | 0.06 | -0.01 | 6/6/2025 3:59:55 PM EST | |||
| 48.00 | 2.54 | 3.10 | 2.99 | -1.01 | -25.25% | 12 | 0 | 0.72 | -0.99 | 0.03 | 0.00 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 48.50 | 2.71 | 3.90 | % | 0 | 0 | 0.90 | -1.00 | 0.01 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 49.00 | 3.95 | 4.15 | 4.00 | -0.19 | -4.54% | 20 | 9 | 0.67 | -1.00 | 0.01 | 0.00 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 50.00 | 4.90 | 5.25 | 5.80 | 0.00 | 0.00% | 0 | 1 | 1.02 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:55 PM EST |
| 51.00 | 5.95 | 6.15 | 6.95 | 0.00 | 0.00% | 0 | 1 | 1.09 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:55 PM EST |
| 52.00 | 6.90 | 7.10 | 8.10 | 0.00 | 0.00% | 0 | 1 | 1.22 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 3:59:55 PM EST |
| 53.00 | 7.85 | 8.65 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 54.00 | 8.80 | 9.15 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 55.00 | 9.80 | 10.50 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST |