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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 26.35 | 27.90 | 28.40 | 0.00 | 0.00% | 0 | 10 | 1.86 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 4/25/2025 4:00:05 PM EST |
| 15.00 | 23.70 | 25.70 | 23.15 | 0.00 | 0.00% | 0 | 266 | 1.36 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:05 PM EST |
| 18.00 | 21.70 | 22.75 | 21.40 | +4.40 | +25.89% | 1 | 363 | 1.04 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 20.00 | 18.80 | 20.80 | 17.20 | 0.00 | 0.00% | 0 | 502 | 1.03 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 4:00:05 PM EST |
| 22.00 | 17.25 | 18.70 | % | 0 | 0 | 1.43 | 0.99 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 23.00 | 16.20 | 17.60 | 13.50 | 0.00 | 0.00% | 0 | 392 | 1.06 | 0.98 | 0.00 | 0.00 | 4/10/2025 | 4/25/2025 4:00:05 PM EST |
| 24.00 | 15.75 | 16.80 | % | 0 | 0 | 1.32 | 0.98 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 25.00 | 14.10 | 15.45 | 14.63 | -0.37 | -2.47% | 75 | 9,158 | 0.69 | 0.97 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 28.00 | 11.00 | 12.45 | 12.00 | +1.75 | +17.08% | 4 | 5,174 | 0.30 | 0.96 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 30.00 | 8.95 | 10.90 | 10.00 | +0.10 | +1.01% | 11 | 12,957 | 0.51 | 0.94 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 31.00 | 8.45 | 9.90 | 8.20 | 0.00 | 0.00% | 0 | 297 | 0.45 | 0.93 | 0.02 | -0.01 | 4/23/2025 | 4/25/2025 4:00:05 PM EST |
| 32.00 | 7.60 | 8.90 | 7.92 | 0.00 | 0.00% | 0 | 13,036 | 0.53 | 0.91 | 0.02 | -0.01 | 4/23/2025 | 4/25/2025 4:00:05 PM EST |
| 33.00 | 6.20 | 8.05 | 7.10 | +0.05 | +0.71% | 19 | 147 | 0.42 | 0.89 | 0.03 | -0.01 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 34.00 | 6.10 | 6.75 | 6.15 | +0.02 | +0.33% | 218 | 979 | 0.47 | 0.87 | 0.04 | -0.01 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 35.00 | 5.20 | 5.90 | 5.21 | -0.09 | -1.70% | 36 | 21,622 | 0.43 | 0.83 | 0.05 | -0.01 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 36.00 | 4.35 | 4.95 | 4.43 | +0.01 | +0.23% | 47 | 2,080 | 0.40 | 0.79 | 0.06 | -0.01 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 37.00 | 3.10 | 3.65 | 3.57 | -0.03 | -0.84% | 18 | 16,418 | 0.28 | 0.73 | 0.07 | -0.02 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 38.00 | 2.66 | 2.91 | 2.84 | -0.09 | -3.08% | 39 | 10,634 | 0.31 | 0.66 | 0.08 | -0.02 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 39.00 | 2.02 | 2.25 | 2.20 | -0.07 | -3.09% | 228 | 3,755 | 0.30 | 0.58 | 0.08 | -0.02 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 40.00 | 1.43 | 1.67 | 1.65 | -0.05 | -2.95% | 2,846 | 24,959 | 0.29 | 0.49 | 0.09 | -0.02 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 41.00 | 1.16 | 1.19 | 1.15 | -0.06 | -4.96% | 431 | 10,391 | 0.28 | 0.40 | 0.09 | -0.01 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 42.00 | 0.79 | 0.81 | 0.80 | -0.03 | -3.62% | 10,315 | 28,224 | 0.27 | 0.31 | 0.08 | -0.01 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 43.00 | 0.50 | 0.52 | 0.51 | -0.04 | -7.28% | 169 | 14,254 | 0.26 | 0.22 | 0.07 | -0.01 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 44.00 | 0.31 | 0.33 | 0.31 | -0.02 | -6.07% | 108 | 15,032 | 0.25 | 0.16 | 0.06 | -0.01 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 45.00 | 0.19 | 0.20 | 0.19 | -0.02 | -9.53% | 2,007 | 80,392 | 0.25 | 0.11 | 0.05 | -0.01 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 46.00 | 0.11 | 0.12 | 0.11 | -0.02 | -15.39% | 11 | 5,131 | 0.25 | 0.07 | 0.03 | 0.00 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 47.00 | 0.07 | 0.08 | 0.08 | 0.00 | 0.00% | 9,062 | 21,042 | 0.25 | 0.05 | 0.03 | 0.00 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 48.00 | 0.04 | 0.05 | 0.04 | -0.01 | -20.00% | 5 | 7,128 | 0.26 | 0.04 | 0.02 | 0.00 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 49.00 | 0.03 | 0.04 | 0.03 | 0.00 | 0.00% | 6 | 7,138 | 0.27 | 0.03 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 50.00 | 0.02 | 0.03 | 0.02 | -0.01 | -33.34% | 22 | 26,612 | 0.27 | 0.02 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 52.50 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 33 | 4,020 | 0.30 | 0.01 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 55.00 | 0.00 | 0.21 | 0.01 | 0.00 | 0.00% | 0 | 11,161 | 0.33 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:05 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 4 | 7,568 | 0.41 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 65.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1,508 | 0.47 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 3 | 6,376 | 1.06 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | -0.04 | -80.00% | 50 | 3,539 | 0.93 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 18.00 | 0.01 | 0.54 | 0.01 | -0.05 | -83.34% | 2 | 1,672 | 0.80 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 20.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 241 | 16,006 | 0.75 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 22.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 15 | 0.71 | -0.01 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:05 PM EST |
| 23.00 | 0.00 | 0.06 | 0.05 | 0.00 | 0.00% | 4 | 13,429 | 0.68 | -0.02 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 24.00 | 0.00 | 0.07 | 0.06 | 0.00 | 0.00% | 0 | 21 | 0.65 | -0.02 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:05 PM EST |
| 25.00 | 0.05 | 0.08 | 0.07 | -0.01 | -12.50% | 10 | 19,098 | 0.62 | -0.03 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 28.00 | 0.10 | 0.13 | 0.12 | -0.01 | -7.70% | 1,255 | 20,471 | 0.53 | -0.04 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 30.00 | 0.15 | 0.18 | 0.17 | -0.02 | -10.53% | 241 | 27,426 | 0.47 | -0.06 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 31.00 | 0.20 | 0.21 | 0.20 | -0.04 | -16.67% | 98 | 5,639 | 0.45 | -0.07 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 32.00 | 0.25 | 0.26 | 0.27 | +0.01 | +3.85% | 866 | 41,337 | 0.42 | -0.09 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 33.00 | 0.31 | 0.32 | 0.34 | 0.00 | 0.00% | 152 | 4,277 | 0.40 | -0.11 | 0.03 | -0.01 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 34.00 | 0.39 | 0.41 | 0.43 | 0.00 | 0.00% | 110 | 7,549 | 0.38 | -0.13 | 0.04 | -0.01 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 35.00 | 0.51 | 0.53 | 0.52 | -0.05 | -8.78% | 162 | 52,125 | 0.36 | -0.17 | 0.05 | -0.01 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 36.00 | 0.67 | 0.69 | 0.73 | +0.02 | +2.82% | 1,063 | 10,209 | 0.35 | -0.21 | 0.06 | -0.01 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 37.00 | 0.88 | 0.91 | 0.89 | -0.04 | -4.31% | 203 | 35,416 | 0.33 | -0.27 | 0.07 | -0.02 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 38.00 | 1.15 | 1.19 | 1.18 | -0.07 | -5.60% | 1,013 | 9,737 | 0.32 | -0.34 | 0.08 | -0.02 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 39.00 | 1.51 | 1.65 | 1.57 | -0.01 | -0.64% | 1,157 | 16,696 | 0.30 | -0.42 | 0.08 | -0.02 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 40.00 | 1.93 | 2.18 | 2.03 | +0.03 | +1.50% | 3,275 | 29,153 | 0.29 | -0.51 | 0.09 | -0.02 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 41.00 | 2.46 | 2.90 | 2.51 | -0.03 | -1.19% | 165 | 10,731 | 0.28 | -0.60 | 0.09 | -0.01 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 42.00 | 3.05 | 3.15 | 3.16 | +0.01 | +0.32% | 4 | 15,762 | 0.27 | -0.69 | 0.08 | -0.01 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 43.00 | 3.80 | 3.90 | 3.83 | -0.42 | -9.89% | 1 | 9,052 | 0.26 | -0.78 | 0.07 | -0.01 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 44.00 | 4.60 | 4.70 | 4.63 | -0.17 | -3.55% | 7 | 7,029 | 0.25 | -0.84 | 0.06 | -0.01 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 45.00 | 4.55 | 5.60 | 5.55 | -0.05 | -0.90% | 23 | 11,887 | 0.14 | -0.89 | 0.05 | -0.01 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 46.00 | 6.40 | 7.40 | 6.40 | -1.80 | -21.96% | 3 | 2,966 | 0.47 | -0.93 | 0.03 | 0.00 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 47.00 | 6.85 | 8.35 | 7.26 | 0.00 | 0.00% | 0 | 1,825 | 0.40 | -0.95 | 0.03 | 0.00 | 4/23/2025 | 4/25/2025 4:00:05 PM EST |
| 48.00 | 8.25 | 9.35 | 13.13 | 0.00 | 0.00% | 0 | 4 | 0.30 | -0.96 | 0.02 | 0.00 | 4/7/2025 | 4/25/2025 4:00:05 PM EST |
| 49.00 | 9.30 | 10.35 | 14.55 | 0.00 | 0.00% | 0 | 4 | 0.29 | -0.97 | 0.01 | 0.00 | 4/7/2025 | 4/25/2025 4:00:05 PM EST |
| 50.00 | 9.35 | 11.35 | 14.15 | 0.00 | 0.00% | 0 | 0 | 0.32 | -0.98 | 0.01 | 0.00 | 4/11/2025 | 4/25/2025 4:00:05 PM EST |
| 52.50 | 11.85 | 13.85 | 11.35 | 0.00 | 0.00% | 0 | 0 | 0.38 | -0.99 | 0.00 | 0.00 | 3/7/2025 | 4/25/2025 4:00:05 PM EST |
| 55.00 | 14.35 | 16.30 | 13.50 | 0.00 | 0.00% | 0 | 1 | 0.46 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 4/25/2025 4:00:05 PM EST |
| 60.00 | 19.60 | 20.85 | 14.09 | 0.00 | 0.00% | 0 | 1 | 0.56 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 4/25/2025 4:00:05 PM EST |
| 65.00 | 24.65 | 25.90 | 23.50 | 0.00 | 0.00% | 0 | 1 | 0.83 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 4/25/2025 4:00:05 PM EST |