Options Chain for BANK AMERICA CORP COM (BAC) - $44.23 as of 5/28/2025 5:47:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 18.40 | 19.35 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 30.00 | 14.05 | 14.15 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 31.00 | 12.30 | 13.90 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 32.00 | 12.05 | 12.60 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 33.00 | 10.35 | 11.15 | 11.25 | % | 12 | 0 | 0.62 | 0.99 | 0.01 | 0.00 | 5/28/2025 | 5/28/2025 3:59:57 PM EST | |
| 34.00 | 9.45 | 10.20 | % | 0 | 0 | 0.57 | 0.98 | 0.01 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 35.00 | 8.90 | 9.75 | % | 0 | 0 | 0.86 | 0.97 | 0.02 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 36.00 | 8.05 | 8.20 | 7.32 | 0.00 | 0.00% | 0 | 10 | 0.50 | 0.96 | 0.02 | -0.01 | 5/22/2025 | 5/28/2025 3:59:57 PM EST |
| 37.00 | 7.10 | 7.20 | 7.14 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.94 | 0.03 | -0.01 | 5/16/2025 | 5/28/2025 3:59:57 PM EST |
| 38.00 | 5.35 | 6.65 | 5.50 | 0.00 | 0.00% | 0 | 37 | 0.34 | 0.92 | 0.03 | -0.01 | 5/27/2025 | 5/28/2025 3:59:57 PM EST |
| 39.00 | 5.15 | 5.30 | 3.61 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.90 | 0.04 | -0.01 | 5/23/2025 | 5/28/2025 3:59:57 PM EST |
| 40.00 | 4.20 | 4.30 | 4.39 | 0.00 | 0.00% | 0 | 84 | 0.31 | 0.87 | 0.06 | -0.01 | 5/27/2025 | 5/28/2025 3:59:57 PM EST |
| 41.00 | 3.30 | 3.55 | 3.44 | -0.01 | -0.29% | 1 | 44 | 0.33 | 0.83 | 0.08 | -0.01 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 42.00 | 2.13 | 2.61 | 2.54 | -0.10 | -3.79% | 2 | 90 | 0.23 | 0.75 | 0.11 | -0.01 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 43.00 | 1.60 | 2.07 | 1.91 | +0.01 | +0.53% | 33 | 820 | 0.26 | 0.64 | 0.13 | -0.02 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 44.00 | 1.15 | 2.23 | 1.27 | -0.03 | -2.31% | 27 | 161 | 0.25 | 0.51 | 0.14 | -0.02 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 45.00 | 0.53 | 0.76 | 0.81 | 0.00 | 0.00% | 99 | 3,303 | 0.24 | 0.37 | 0.13 | -0.02 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 46.00 | 0.30 | 0.45 | 0.46 | -0.02 | -4.17% | 83 | 583 | 0.23 | 0.25 | 0.11 | -0.01 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 47.00 | 0.22 | 0.24 | 0.25 | -0.01 | -3.85% | 27 | 2,103 | 0.23 | 0.16 | 0.08 | -0.01 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 48.00 | 0.11 | 0.13 | 0.13 | +0.02 | +18.19% | 15 | 999 | 0.23 | 0.10 | 0.06 | -0.01 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 49.00 | 0.06 | 0.07 | 0.08 | 0.00 | 0.00% | 1 | 360 | 0.23 | 0.06 | 0.04 | -0.01 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 50.00 | 0.03 | 0.05 | 0.04 | -0.01 | -20.00% | 2 | 265 | 0.24 | 0.05 | 0.03 | 0.00 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 51.00 | 0.02 | 0.03 | 0.02 | -0.04 | -66.67% | 1 | 28 | 0.25 | 0.03 | 0.02 | 0.00 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 52.00 | 0.01 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.02 | 0.01 | 0.00 | 5/16/2025 | 5/28/2025 3:59:57 PM EST |
| 53.00 | 0.01 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 20 | 0.29 | 0.01 | 0.01 | 0.00 | 5/19/2025 | 5/28/2025 3:59:57 PM EST |
| 54.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.01 | 0.01 | 0.00 | 5/16/2025 | 5/28/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/28/2025 3:59:57 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 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 517 | 0.79 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 3:59:57 PM EST |
| 30.00 | 0.03 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 27 | 0.62 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:57 PM EST |
| 31.00 | 0.03 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 16 | 0.58 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:57 PM EST |
| 32.00 | 0.04 | 0.06 | 0.05 | -0.01 | -16.67% | 5 | 11 | 0.55 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 33.00 | 0.05 | 0.07 | 0.08 | 0.00 | 0.00% | 0 | 203 | 0.51 | -0.01 | 0.01 | 0.00 | 5/20/2025 | 5/28/2025 3:59:57 PM EST |
| 34.00 | 0.06 | 0.08 | 0.07 | 0.00 | 0.00% | 0 | 1,056 | 0.48 | -0.02 | 0.01 | 0.00 | 5/19/2025 | 5/28/2025 3:59:57 PM EST |
| 35.00 | 0.07 | 0.09 | 0.08 | -0.06 | -42.86% | 10 | 257 | 0.45 | -0.03 | 0.02 | 0.00 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 36.00 | 0.09 | 0.11 | 0.10 | -0.01 | -9.10% | 78 | 271 | 0.42 | -0.04 | 0.02 | -0.01 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 37.00 | 0.11 | 0.13 | 0.21 | 0.00 | 0.00% | 0 | 128 | 0.39 | -0.06 | 0.03 | -0.01 | 5/23/2025 | 5/28/2025 3:59:57 PM EST |
| 38.00 | 0.14 | 0.15 | 0.15 | -0.10 | -40.00% | 5 | 41 | 0.36 | -0.08 | 0.03 | -0.01 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 39.00 | 0.18 | 0.20 | 0.19 | -0.20 | -51.29% | 33 | 37 | 0.33 | -0.10 | 0.04 | -0.01 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 40.00 | 0.25 | 0.27 | 0.26 | -0.01 | -3.71% | 10 | 171 | 0.30 | -0.13 | 0.06 | -0.01 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 41.00 | 0.37 | 0.39 | 0.35 | -0.03 | -7.90% | 5 | 1,042 | 0.28 | -0.17 | 0.08 | -0.01 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 42.00 | 0.56 | 0.59 | 0.54 | -0.03 | -5.27% | 54 | 473 | 0.27 | -0.25 | 0.11 | -0.01 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 43.00 | 0.79 | 1.09 | 0.82 | -0.03 | -3.53% | 3 | 863 | 0.26 | -0.36 | 0.13 | -0.02 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 44.00 | 0.93 | 2.04 | 1.24 | +0.02 | +1.64% | 7 | 105 | 0.25 | -0.49 | 0.14 | -0.02 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 45.00 | 1.78 | 2.78 | 2.53 | 0.00 | 0.00% | 0 | 83 | 0.24 | -0.63 | 0.13 | -0.02 | 5/23/2025 | 5/28/2025 3:59:57 PM EST |
| 46.00 | 2.27 | 2.53 | 3.35 | 0.00 | 0.00% | 0 | 33 | 0.19 | -0.75 | 0.11 | -0.01 | 5/22/2025 | 5/28/2025 3:59:57 PM EST |
| 47.00 | 2.63 | 3.40 | 4.15 | 0.00 | 0.00% | 0 | 8 | 0.26 | -0.84 | 0.08 | -0.01 | 5/22/2025 | 5/28/2025 3:59:57 PM EST |
| 48.00 | 4.15 | 4.30 | 4.28 | +0.33 | +8.36% | 1 | 1 | 0.25 | -0.90 | 0.06 | -0.01 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 49.00 | 4.55 | 5.25 | % | 0 | 0 | 0.14 | -0.94 | 0.04 | -0.01 | 5/28/2025 3:59:57 PM EST | |||
| 50.00 | 6.10 | 6.25 | % | 0 | 0 | 0.33 | -0.95 | 0.03 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 51.00 | 7.05 | 7.55 | 7.06 | 0.00 | 0.00% | 0 | 2 | 0.51 | -0.97 | 0.02 | 0.00 | 5/27/2025 | 5/28/2025 3:59:57 PM EST |
| 52.00 | 7.35 | 8.20 | 7.50 | 0.00 | 0.00% | 0 | 2 | 0.19 | -0.98 | 0.01 | 0.00 | 5/16/2025 | 5/28/2025 3:59:57 PM EST |
| 53.00 | 8.45 | 9.35 | % | 0 | 0 | 0.50 | -0.99 | 0.01 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 54.00 | 9.40 | 10.85 | % | 0 | 0 | 0.42 | -0.99 | 0.01 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 55.00 | 10.45 | 11.80 | % | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST |