Options Chain for BANK AMERICA CORP COM (BAC) - $47.28 as of 7/1/2025 4:48:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 22.65 | 24.45 | % | 0 | 0 | 7.79 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 30.00 | 17.70 | 19.45 | % | 0 | 0 | 6.12 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 31.00 | 16.90 | 18.45 | % | 0 | 0 | 5.80 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 32.00 | 16.00 | 17.45 | 12.70 | 0.00 | 0.00% | 0 | 1 | 5.49 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 7/1/2025 3:59:54 PM EST |
| 33.00 | 14.90 | 16.45 | 15.00 | +0.90 | +6.39% | 2 | 13 | 5.18 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 34.00 | 13.95 | 15.45 | 13.41 | 0.00 | 0.00% | 0 | 16 | 4.88 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 3:59:54 PM EST |
| 35.00 | 12.60 | 14.45 | 13.38 | +2.28 | +20.55% | 1 | 60 | 4.52 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 36.00 | 11.75 | 13.45 | 12.60 | +3.05 | +31.94% | 1 | 2 | 4.31 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 37.00 | 11.00 | 12.45 | 10.45 | 0.00 | 0.00% | 0 | 1 | 4.03 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 3:59:54 PM EST |
| 38.00 | 10.00 | 11.45 | 9.30 | 0.00 | 0.00% | 0 | 4 | 3.75 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 3:59:54 PM EST |
| 39.00 | 8.75 | 10.45 | 9.01 | +0.71 | +8.56% | 2 | 1 | 3.48 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 39.50 | 8.40 | 9.95 | % | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 40.00 | 7.95 | 9.15 | 8.20 | +0.90 | +12.33% | 203 | 476 | 2.77 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 40.50 | 7.30 | 8.95 | % | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 41.00 | 6.90 | 8.45 | 6.85 | 0.00 | 0.00% | 0 | 4 | 2.95 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:54 PM EST |
| 41.50 | 6.45 | 7.95 | 6.55 | +0.93 | +16.55% | 1 | 4 | 2.29 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 42.00 | 6.10 | 7.20 | 6.30 | +1.15 | +22.33% | 274 | 3,040 | 2.28 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 42.50 | 5.20 | 6.95 | 5.15 | 0.00 | 0.00% | 0 | 10 | 2.46 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 3:59:54 PM EST |
| 43.00 | 4.30 | 6.30 | 4.56 | +0.31 | +7.30% | 1 | 147 | 2.18 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 43.50 | 4.55 | 5.60 | 4.05 | +1.74 | +75.33% | 1 | 33 | 1.81 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 44.00 | 4.15 | 5.20 | 4.17 | +0.92 | +28.31% | 332 | 892 | 1.97 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 44.50 | 3.65 | 4.70 | 3.70 | +0.88 | +31.21% | 67 | 487 | 1.33 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 45.00 | 2.84 | 4.00 | 3.30 | +0.97 | +41.64% | 21 | 2,054 | 0.95 | 0.99 | 0.02 | -0.01 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 45.50 | 2.68 | 3.75 | 2.93 | +1.10 | +60.11% | 23 | 6,732 | 1.61 | 0.97 | 0.05 | -0.02 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 46.00 | 2.08 | 3.10 | 2.46 | +1.09 | +79.57% | 168 | 1,313 | 0.88 | 0.94 | 0.08 | -0.03 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 46.50 | 1.61 | 1.83 | 1.79 | +0.86 | +92.48% | 440 | 1,021 | 0.35 | 0.90 | 0.12 | -0.06 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 47.00 | 1.23 | 1.38 | 1.23 | +0.67 | +119.65% | 2,028 | 7,118 | 0.31 | 0.84 | 0.19 | -0.08 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 47.50 | 0.81 | 0.85 | 0.81 | +0.51 | +170.00% | 8,800 | 9,020 | 0.27 | 0.74 | 0.30 | -0.09 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 48.00 | 0.45 | 0.48 | 0.44 | +0.30 | +214.29% | 14,236 | 8,365 | 0.26 | 0.57 | 0.43 | -0.09 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 48.50 | 0.21 | 0.24 | 0.22 | +0.16 | +266.67% | 5,076 | 8,107 | 0.25 | 0.35 | 0.44 | -0.08 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 49.00 | 0.08 | 0.10 | 0.10 | +0.08 | +400.00% | 1,907 | 910 | 0.25 | 0.17 | 0.31 | -0.06 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 49.50 | 0.02 | 0.04 | 0.03 | +0.02 | +200.00% | 1,380 | 1,598 | 0.25 | 0.07 | 0.16 | -0.03 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 50.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 2,060 | 1,150 | 0.28 | 0.02 | 0.07 | -0.01 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 51.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 11 | 1,752 | 0.37 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 52.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 61 | 0.48 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 3:59:54 PM EST |
| 53.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 32 | 0.58 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:54 PM EST |
| 54.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 7/1/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 0.53 | 0.03 | 0.00 | 0.00% | 0 | 3 | 1.01 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/1/2025 3:59:54 PM EST |
| 56.00 | 0.00 | 0.09 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 57.00 | 0.00 | 0.05 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 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 | 0.01 | -0.01 | -50.00% | 3,000 | 159 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 199 | 2.67 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/1/2025 3:59:54 PM EST |
| 31.00 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 16 | 2.50 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/1/2025 3:59:54 PM EST |
| 32.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 562 | 2.47 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/1/2025 3:59:54 PM EST |
| 33.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 29 | 2.30 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/1/2025 3:59:54 PM EST |
| 34.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 162 | 2.14 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/1/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 208 | 1.98 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/1/2025 3:59:54 PM EST |
| 36.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 303 | 1.82 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 3:59:54 PM EST |
| 37.00 | 0.00 | 0.69 | 0.03 | 0.00 | 0.00% | 0 | 3 | 2.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/1/2025 3:59:54 PM EST |
| 38.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 42 | 1.53 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/1/2025 3:59:54 PM EST |
| 39.00 | 0.00 | 0.09 | 0.01 | 0.00 | 0.00% | 0 | 1,495 | 1.66 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 3:59:54 PM EST |
| 39.50 | 0.00 | 0.09 | 0.01 | 0.00 | 0.00% | 0 | 1,980 | 1.57 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,269 | 1.06 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:54 PM EST |
| 40.50 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 4 | 292 | 1.22 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 41.00 | 0.00 | 0.08 | 0.02 | +0.01 | +100.00% | 467 | 467 | 1.30 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 41.50 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 30 | 1.25 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 3:59:54 PM EST |
| 42.00 | 0.00 | 0.03 | 0.02 | +0.01 | +100.00% | 769 | 1,811 | 0.95 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 42.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 8 | 2,092 | 0.83 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 43.00 | 0.00 | 0.08 | 0.01 | -0.01 | -50.00% | 33 | 2,327 | 0.98 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 43.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 150 | 680 | 0.90 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 44.00 | 0.00 | 0.10 | 0.10 | +0.08 | +400.00% | 1,566 | 4,488 | 0.86 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 44.50 | 0.00 | 0.07 | 0.09 | +0.06 | +200.00% | 1,408 | 1,397 | 0.64 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 45.00 | 0.01 | 0.04 | 0.03 | 0.00 | 0.00% | 2,557 | 1,479 | 0.58 | -0.01 | 0.02 | -0.01 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 45.50 | 0.01 | 0.04 | 0.03 | -0.01 | -25.00% | 1,417 | 3,264 | 0.43 | -0.03 | 0.05 | -0.02 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 46.00 | 0.03 | 0.04 | 0.03 | -0.04 | -57.15% | 2,370 | 2,081 | 0.40 | -0.06 | 0.08 | -0.03 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 46.50 | 0.04 | 0.05 | 0.06 | -0.07 | -53.85% | 9,927 | 5,910 | 0.34 | -0.10 | 0.12 | -0.06 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 47.00 | 0.06 | 0.08 | 0.07 | -0.19 | -73.08% | 6,146 | 4,737 | 0.30 | -0.16 | 0.19 | -0.08 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 47.50 | 0.12 | 0.14 | 0.14 | -0.35 | -71.43% | 5,142 | 3,265 | 0.26 | -0.26 | 0.30 | -0.09 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 48.00 | 0.26 | 0.28 | 0.28 | -0.56 | -66.67% | 6,400 | 2,623 | 0.24 | -0.43 | 0.43 | -0.09 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 48.50 | 0.51 | 0.55 | 0.54 | -0.50 | -48.08% | 524 | 14 | 0.24 | -0.65 | 0.44 | -0.08 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 49.00 | 0.87 | 1.20 | 0.89 | -0.78 | -46.71% | 43 | 19 | 0.17 | -0.83 | 0.31 | -0.06 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 49.50 | 0.98 | 1.45 | 1.32 | % | 104 | 0 | 0.33 | -0.93 | 0.16 | -0.03 | 7/1/2025 | 7/1/2025 3:59:54 PM EST | |
| 50.00 | 1.72 | 2.38 | 2.03 | -0.74 | -26.72% | 4 | 8 | 1.12 | -0.98 | 0.07 | -0.01 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 51.00 | 2.37 | 4.00 | 3.42 | -0.23 | -6.31% | 1 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 52.00 | 3.35 | 5.05 | 7.52 | 0.00 | 0.00% | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 6/3/2025 | 7/1/2025 3:59:54 PM EST |
| 53.00 | 4.40 | 6.05 | 8.65 | 0.00 | 0.00% | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 7/1/2025 3:59:54 PM EST |
| 54.00 | 5.30 | 7.05 | 6.94 | 0.00 | 0.00% | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:54 PM EST |
| 55.00 | 6.20 | 8.10 | 7.74 | 0.00 | 0.00% | 0 | 1 | 2.48 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:54 PM EST |
| 56.00 | 7.15 | 9.05 | % | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 57.00 | 8.20 | 10.05 | % | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST |