Options Chain for BANK AMERICA CORP COM (BAC) - $41.79 as of 5/9/2025 8:37:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 16.20 | 17.25 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:49 PM EST | |||
| 30.00 | 11.60 | 12.40 | % | 0 | 0 | 0.94 | 0.98 | 0.01 | 0.00 | 5/9/2025 3:59:49 PM EST | |||
| 31.00 | 10.05 | 11.25 | % | 0 | 0 | 0.91 | 0.97 | 0.01 | 0.00 | 5/9/2025 3:59:49 PM EST | |||
| 32.00 | 9.10 | 10.30 | % | 0 | 0 | 0.77 | 0.96 | 0.01 | -0.01 | 5/9/2025 3:59:49 PM EST | |||
| 33.00 | 8.55 | 9.80 | % | 0 | 0 | 0.66 | 0.95 | 0.02 | -0.01 | 5/9/2025 3:59:49 PM EST | |||
| 34.00 | 7.80 | 8.90 | % | 0 | 0 | 0.72 | 0.93 | 0.02 | -0.01 | 5/9/2025 3:59:49 PM EST | |||
| 35.00 | 6.45 | 7.95 | % | 0 | 0 | 0.66 | 0.91 | 0.03 | -0.01 | 5/9/2025 3:59:49 PM EST | |||
| 36.00 | 5.60 | 6.85 | 6.27 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.89 | 0.04 | -0.01 | 5/8/2025 | 5/9/2025 3:59:49 PM EST |
| 37.00 | 4.40 | 5.85 | 4.90 | 0.00 | 0.00% | 0 | 1 | 0.23 | 0.86 | 0.04 | -0.01 | 5/8/2025 | 5/9/2025 3:59:49 PM EST |
| 38.00 | 4.25 | 4.50 | 4.41 | % | 20 | 0 | 0.32 | 0.81 | 0.06 | -0.01 | 5/9/2025 | 5/9/2025 3:59:49 PM EST | |
| 39.00 | 2.79 | 3.85 | % | 0 | 0 | 0.28 | 0.76 | 0.07 | -0.01 | 5/9/2025 3:59:49 PM EST | |||
| 40.00 | 2.69 | 2.78 | 2.71 | +0.13 | +5.04% | 2 | 1 | 0.29 | 0.68 | 0.08 | -0.02 | 5/9/2025 | 5/9/2025 3:59:49 PM EST |
| 41.00 | 2.01 | 2.09 | 2.11 | -0.18 | -7.86% | 16 | 3 | 0.27 | 0.59 | 0.09 | -0.02 | 5/9/2025 | 5/9/2025 3:59:49 PM EST |
| 42.00 | 1.42 | 1.51 | 1.55 | -0.07 | -4.33% | 41 | 2 | 0.26 | 0.50 | 0.10 | -0.02 | 5/9/2025 | 5/9/2025 3:59:49 PM EST |
| 43.00 | 0.97 | 1.04 | 1.02 | +0.02 | +2.00% | 52 | 101 | 0.25 | 0.39 | 0.10 | -0.02 | 5/9/2025 | 5/9/2025 3:59:49 PM EST |
| 44.00 | 0.60 | 0.68 | 0.68 | % | 16 | 0 | 0.24 | 0.29 | 0.09 | -0.01 | 5/9/2025 | 5/9/2025 3:59:49 PM EST | |
| 45.00 | 0.33 | 0.46 | 0.42 | -0.02 | -4.55% | 6 | 20 | 0.23 | 0.21 | 0.08 | -0.01 | 5/9/2025 | 5/9/2025 3:59:49 PM EST |
| 46.00 | 0.20 | 0.26 | 0.23 | -0.02 | -8.00% | 3 | 5 | 0.23 | 0.15 | 0.06 | -0.01 | 5/9/2025 | 5/9/2025 3:59:49 PM EST |
| 47.00 | 0.09 | 0.16 | 0.17 | 0.00 | 0.00% | 0 | 0 | 0.23 | 0.10 | 0.05 | -0.01 | 5/8/2025 | 5/9/2025 3:59:49 PM EST |
| 48.00 | 0.06 | 0.09 | 0.08 | 0.00 | 0.00% | 18 | 3 | 0.22 | 0.08 | 0.04 | -0.01 | 5/9/2025 | 5/9/2025 3:59:49 PM EST |
| 49.00 | 0.01 | 0.08 | % | 0 | 0 | 0.22 | 0.06 | 0.03 | 0.00 | 5/9/2025 3:59:49 PM EST | |||
| 50.00 | 0.00 | 0.06 | % | 0 | 0 | 0.28 | 0.03 | 0.02 | 0.00 | 5/9/2025 3:59:49 PM EST | |||
| 51.00 | 0.00 | 0.05 | 0.04 | % | 3 | 0 | 0.28 | 0.02 | 0.01 | 0.00 | 5/9/2025 | 5/9/2025 3:59:49 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 | 0.07 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:49 PM EST | |||
| 30.00 | 0.04 | 0.11 | % | 0 | 0 | 0.48 | -0.02 | 0.01 | 0.00 | 5/9/2025 3:59:49 PM EST | |||
| 31.00 | 0.05 | 0.13 | 0.07 | 0.00 | 0.00% | 0 | 10 | 0.45 | -0.03 | 0.01 | 0.00 | 5/8/2025 | 5/9/2025 3:59:49 PM EST |
| 32.00 | 0.07 | 0.14 | % | 0 | 0 | 0.43 | -0.04 | 0.01 | -0.01 | 5/9/2025 3:59:49 PM EST | |||
| 33.00 | 0.09 | 0.17 | % | 0 | 0 | 0.40 | -0.05 | 0.02 | -0.01 | 5/9/2025 3:59:49 PM EST | |||
| 34.00 | 0.14 | 0.20 | % | 0 | 0 | 0.39 | -0.07 | 0.02 | -0.01 | 5/9/2025 3:59:49 PM EST | |||
| 35.00 | 0.19 | 0.24 | 0.22 | % | 5 | 0 | 0.36 | -0.09 | 0.03 | -0.01 | 5/9/2025 | 5/9/2025 3:59:49 PM EST | |
| 36.00 | 0.25 | 0.30 | % | 0 | 0 | 0.34 | -0.11 | 0.04 | -0.01 | 5/9/2025 3:59:49 PM EST | |||
| 37.00 | 0.34 | 0.42 | % | 0 | 0 | 0.33 | -0.14 | 0.04 | -0.01 | 5/9/2025 3:59:49 PM EST | |||
| 38.00 | 0.47 | 0.53 | 0.51 | % | 1 | 0 | 0.31 | -0.19 | 0.06 | -0.01 | 5/9/2025 | 5/9/2025 3:59:49 PM EST | |
| 39.00 | 0.65 | 0.71 | % | 0 | 0 | 0.29 | -0.24 | 0.07 | -0.01 | 5/9/2025 3:59:49 PM EST | |||
| 40.00 | 0.90 | 0.97 | 0.91 | % | 9 | 0 | 0.28 | -0.32 | 0.08 | -0.02 | 5/9/2025 | 5/9/2025 3:59:49 PM EST | |
| 41.00 | 1.23 | 1.31 | 1.30 | % | 1 | 0 | 0.27 | -0.41 | 0.09 | -0.02 | 5/9/2025 | 5/9/2025 3:59:49 PM EST | |
| 42.00 | 1.65 | 1.76 | 1.65 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.50 | 0.10 | -0.02 | 5/8/2025 | 5/9/2025 3:59:49 PM EST |
| 43.00 | 2.19 | 2.30 | % | 0 | 0 | 0.26 | -0.61 | 0.10 | -0.02 | 5/9/2025 3:59:49 PM EST | |||
| 44.00 | 2.75 | 3.40 | % | 0 | 0 | 0.28 | -0.71 | 0.09 | -0.01 | 5/9/2025 3:59:49 PM EST | |||
| 45.00 | 2.62 | 4.15 | % | 0 | 0 | 0.37 | -0.79 | 0.08 | -0.01 | 5/9/2025 3:59:49 PM EST | |||
| 46.00 | 4.30 | 4.55 | % | 0 | 0 | 0.27 | -0.85 | 0.06 | -0.01 | 5/9/2025 3:59:49 PM EST | |||
| 47.00 | 4.45 | 5.90 | % | 0 | 0 | 0.47 | -0.90 | 0.05 | -0.01 | 5/9/2025 3:59:49 PM EST | |||
| 48.00 | 5.70 | 7.05 | % | 0 | 0 | 0.41 | -0.92 | 0.04 | -0.01 | 5/9/2025 3:59:49 PM EST | |||
| 49.00 | 6.75 | 8.00 | % | 0 | 0 | 0.41 | -0.94 | 0.03 | 0.00 | 5/9/2025 3:59:49 PM EST | |||
| 50.00 | 7.40 | 8.45 | % | 0 | 0 | 0.47 | -0.97 | 0.02 | 0.00 | 5/9/2025 3:59:49 PM EST | |||
| 51.00 | 8.40 | 10.15 | % | 0 | 0 | 0.59 | -0.98 | 0.01 | 0.00 | 5/9/2025 3:59:49 PM EST |