Options Chain for BANK AMERICA CORP COM (BAC) - $44.81 as of 2/21/2025 7:48:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 31.40 | 32.75 | 33.33 | 0.00 | 0.00% | 0 | 10 | 1.29 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 2/21/2025 4:00:07 PM EST |
| 15.00 | 29.40 | 30.75 | 30.15 | 0.00 | 0.00% | 0 | 295 | 1.14 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:07 PM EST |
| 18.00 | 26.65 | 27.00 | 27.65 | 0.00 | 0.00% | 0 | 403 | 0.86 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:07 PM EST |
| 20.00 | 24.50 | 25.40 | 26.92 | 0.00 | 0.00% | 0 | 527 | 0.70 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:07 PM EST |
| 23.00 | 21.75 | 22.35 | 22.75 | 0.00 | 0.00% | 0 | 375 | 1.22 | 0.99 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:07 PM EST |
| 25.00 | 19.65 | 20.70 | 20.40 | 0.00 | 0.00% | 0 | 9,284 | 0.48 | 0.98 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:07 PM EST |
| 28.00 | 16.85 | 17.50 | 17.94 | 0.00 | 0.00% | 0 | 5,193 | 0.65 | 0.96 | 0.01 | 0.00 | 2/19/2025 | 2/21/2025 4:00:07 PM EST |
| 30.00 | 14.65 | 15.30 | 15.21 | -0.96 | -5.94% | 11 | 13,044 | 0.60 | 0.95 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 31.00 | 13.90 | 14.45 | 13.75 | 0.00 | 0.00% | 0 | 2 | 0.51 | 0.94 | 0.01 | -0.01 | 12/27/2024 | 2/21/2025 4:00:07 PM EST |
| 32.00 | 12.80 | 13.65 | 14.95 | 0.00 | 0.00% | 0 | 12,979 | 0.48 | 0.93 | 0.01 | -0.01 | 2/14/2025 | 2/21/2025 4:00:07 PM EST |
| 33.00 | 11.75 | 12.55 | 14.08 | 0.00 | 0.00% | 0 | 8 | 0.46 | 0.92 | 0.01 | -0.01 | 1/17/2025 | 2/21/2025 4:00:07 PM EST |
| 34.00 | 11.05 | 11.65 | 13.00 | 0.00 | 0.00% | 0 | 16 | 0.31 | 0.91 | 0.02 | -0.01 | 2/14/2025 | 2/21/2025 4:00:07 PM EST |
| 35.00 | 9.30 | 11.30 | 10.90 | 0.00 | 0.00% | 0 | 14,044 | 0.34 | 0.89 | 0.02 | -0.01 | 2/20/2025 | 2/21/2025 4:00:07 PM EST |
| 36.00 | 9.10 | 9.85 | 9.85 | -2.15 | -17.92% | 1 | 48 | 0.38 | 0.88 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 37.00 | 8.20 | 8.85 | 8.45 | -1.52 | -15.25% | 63 | 9,952 | 0.37 | 0.86 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 38.00 | 7.25 | 8.10 | 9.57 | 0.00 | 0.00% | 0 | 86 | 0.35 | 0.84 | 0.03 | -0.01 | 2/10/2025 | 2/21/2025 4:00:07 PM EST |
| 39.00 | 6.65 | 7.25 | 8.12 | 0.00 | 0.00% | 0 | 69 | 0.30 | 0.82 | 0.03 | -0.01 | 2/18/2025 | 2/21/2025 4:00:07 PM EST |
| 40.00 | 5.65 | 6.35 | 5.90 | -0.36 | -5.76% | 65 | 15,448 | 0.33 | 0.79 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 41.00 | 4.85 | 5.60 | 5.48 | 0.00 | 0.00% | 0 | 230 | 0.31 | 0.75 | 0.05 | -0.01 | 2/20/2025 | 2/21/2025 4:00:07 PM EST |
| 42.00 | 4.05 | 4.40 | 4.25 | -0.53 | -11.09% | 146 | 18,347 | 0.26 | 0.71 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 43.00 | 3.55 | 4.25 | 3.65 | -0.28 | -7.13% | 3 | 339 | 0.25 | 0.65 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 44.00 | 2.98 | 3.10 | 3.35 | -0.02 | -0.60% | 54 | 774 | 0.25 | 0.59 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 45.00 | 2.46 | 2.50 | 2.46 | -0.35 | -12.46% | 269 | 58,606 | 0.24 | 0.52 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 46.00 | 1.97 | 2.01 | 1.98 | -0.27 | -12.00% | 306 | 1,603 | 0.24 | 0.45 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 47.00 | 1.19 | 2.19 | 1.60 | -0.16 | -9.10% | 782 | 18,768 | 0.24 | 0.39 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 48.00 | 0.50 | 1.75 | 1.25 | -0.20 | -13.80% | 303 | 4,012 | 0.23 | 0.33 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 49.00 | 0.93 | 0.96 | 0.94 | -0.08 | -7.85% | 14 | 4,792 | 0.23 | 0.28 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 50.00 | 0.31 | 1.10 | 0.72 | -0.13 | -15.30% | 8,338 | 28,969 | 0.23 | 0.23 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 52.50 | 0.35 | 0.37 | 0.37 | -0.04 | -9.76% | 83 | 3,601 | 0.23 | 0.14 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 55.00 | 0.18 | 0.25 | 0.20 | -0.03 | -13.05% | 57 | 9,954 | 0.23 | 0.08 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 60.00 | 0.01 | 0.07 | 0.07 | 0.00 | 0.00% | 0 | 7,385 | 0.26 | 0.03 | 0.01 | 0.00 | 2/20/2025 | 2/21/2025 4:00:07 PM EST |
| 65.00 | 0.02 | 0.08 | 0.03 | 0.00 | 0.00% | 0 | 1,440 | 0.27 | 0.01 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 172 | 2,532 | 0.85 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 15.00 | 0.01 | 0.04 | 0.04 | +0.01 | +33.34% | 72 | 3,531 | 0.77 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 18.00 | 0.01 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 1,611 | 0.66 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:07 PM EST |
| 20.00 | 0.01 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 16,739 | 0.63 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 4:00:07 PM EST |
| 23.00 | 0.07 | 0.09 | 0.06 | 0.00 | 0.00% | 0 | 14,351 | 0.58 | -0.01 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 4:00:07 PM EST |
| 25.00 | 0.05 | 0.12 | 0.10 | +0.01 | +11.12% | 16 | 19,098 | 0.54 | -0.02 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 28.00 | 0.12 | 0.16 | 0.12 | 0.00 | 0.00% | 0 | 20,139 | 0.48 | -0.04 | 0.01 | 0.00 | 2/20/2025 | 2/21/2025 4:00:07 PM EST |
| 30.00 | 0.18 | 0.20 | 0.18 | +0.03 | +20.00% | 6 | 30,250 | 0.44 | -0.05 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 31.00 | 0.20 | 0.22 | 0.20 | 0.00 | 0.00% | 0 | 1,484 | 0.42 | -0.06 | 0.01 | -0.01 | 1/17/2025 | 2/21/2025 4:00:07 PM EST |
| 32.00 | 0.22 | 0.24 | 0.23 | +0.03 | +15.00% | 32 | 12,301 | 0.40 | -0.07 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 33.00 | 0.25 | 0.27 | 0.22 | 0.00 | 0.00% | 1 | 283 | 0.38 | -0.08 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 34.00 | 0.29 | 0.31 | 0.25 | 0.00 | 0.00% | 0 | 359 | 0.36 | -0.09 | 0.02 | -0.01 | 2/3/2025 | 2/21/2025 4:00:07 PM EST |
| 35.00 | 0.33 | 0.35 | 0.35 | +0.08 | +29.63% | 1,884 | 43,095 | 0.34 | -0.11 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 36.00 | 0.39 | 0.41 | 0.29 | 0.00 | 0.00% | 0 | 5,737 | 0.33 | -0.12 | 0.02 | -0.01 | 2/19/2025 | 2/21/2025 4:00:07 PM EST |
| 37.00 | 0.46 | 0.49 | 0.37 | 0.00 | 0.00% | 0 | 30,870 | 0.31 | -0.14 | 0.02 | -0.01 | 2/20/2025 | 2/21/2025 4:00:07 PM EST |
| 38.00 | 0.56 | 0.59 | 0.45 | -0.01 | -2.18% | 19 | 1,431 | 0.30 | -0.16 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 39.00 | 0.01 | 1.91 | 0.69 | +0.17 | +32.70% | 1 | 2,890 | 0.29 | -0.18 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 40.00 | 0.85 | 0.89 | 0.85 | +0.16 | +23.19% | 7,509 | 18,003 | 0.28 | -0.21 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 41.00 | 1.06 | 1.09 | 1.05 | +0.16 | +17.98% | 498 | 5,436 | 0.27 | -0.25 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 42.00 | 1.31 | 1.35 | 1.33 | +0.27 | +25.48% | 870 | 14,464 | 0.26 | -0.29 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 43.00 | 1.62 | 2.26 | 1.68 | +0.32 | +23.53% | 103 | 5,268 | 0.26 | -0.35 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 44.00 | 2.00 | 2.15 | 2.05 | +0.36 | +21.31% | 24 | 5,874 | 0.25 | -0.41 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 45.00 | 2.44 | 3.45 | 2.44 | +0.33 | +15.64% | 301 | 11,638 | 0.24 | -0.48 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 46.00 | 2.95 | 3.95 | 2.86 | +0.20 | +7.52% | 38 | 2,658 | 0.24 | -0.55 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 47.00 | 3.50 | 3.65 | 3.50 | +0.40 | +12.91% | 17 | 6,403 | 0.24 | -0.61 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 48.00 | 3.80 | 4.35 | 4.40 | +0.90 | +25.72% | 1 | 1,242 | 0.25 | -0.67 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 49.00 | 4.85 | 5.65 | 4.84 | +0.78 | +19.22% | 20 | 168 | 0.21 | -0.72 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 50.00 | 5.30 | 6.30 | 5.65 | +0.35 | +6.61% | 1 | 1,541 | 0.23 | -0.77 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 52.50 | 7.80 | 8.30 | 7.35 | 0.00 | 0.00% | 0 | 4 | 0.27 | -0.86 | 0.04 | -0.01 | 2/20/2025 | 2/21/2025 4:00:07 PM EST |
| 55.00 | 9.85 | 10.95 | 8.20 | 0.00 | 0.00% | 0 | 872 | 0.35 | -0.92 | 0.02 | 0.00 | 1/29/2025 | 2/21/2025 4:00:07 PM EST |
| 60.00 | 14.80 | 16.40 | 14.09 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.97 | 0.01 | 0.00 | 2/13/2025 | 2/21/2025 4:00:07 PM EST |
| 65.00 | 20.15 | 20.65 | 18.40 | 0.00 | 0.00% | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 4:00:07 PM EST |