Options Chain for BANK AMERICA CORP COM (BAC) - $44.09 as of 6/16/2025 7:45:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 18.70 | 19.80 | 18.80 | 0.00 | 0.00% | 0 | 3 | 1.15 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/16/2025 3:59:58 PM EST |
| 30.00 | 14.35 | 15.40 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:58 PM EST | |||
| 32.00 | 11.90 | 12.85 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:58 PM EST | |||
| 33.00 | 10.95 | 12.20 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:58 PM EST | |||
| 34.00 | 10.15 | 11.25 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:58 PM EST | |||
| 35.00 | 8.55 | 10.50 | 9.99 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.99 | 0.01 | -0.01 | 6/11/2025 | 6/16/2025 3:59:58 PM EST |
| 36.00 | 8.30 | 9.30 | % | 0 | 0 | 0.21 | 0.99 | 0.01 | -0.01 | 6/16/2025 3:59:58 PM EST | |||
| 37.00 | 7.45 | 8.20 | % | 0 | 0 | 0.87 | 0.98 | 0.01 | -0.01 | 6/16/2025 3:59:58 PM EST | |||
| 38.00 | 6.00 | 7.10 | % | 0 | 0 | 0.48 | 0.95 | 0.02 | -0.01 | 6/16/2025 3:59:58 PM EST | |||
| 39.00 | 5.40 | 6.50 | 6.33 | 0.00 | 0.00% | 0 | 5 | 0.40 | 0.92 | 0.03 | -0.02 | 6/10/2025 | 6/16/2025 3:59:58 PM EST |
| 40.00 | 4.50 | 5.35 | 4.99 | -0.33 | -6.21% | 4 | 6 | 0.37 | 0.90 | 0.05 | -0.02 | 6/16/2025 | 6/16/2025 3:59:58 PM EST |
| 41.00 | 3.15 | 4.60 | 4.45 | 0.00 | 0.00% | 0 | 8 | 0.45 | 0.87 | 0.06 | -0.02 | 6/11/2025 | 6/16/2025 3:59:58 PM EST |
| 42.00 | 2.08 | 3.30 | 3.05 | +0.13 | +4.46% | 1 | 11 | 0.27 | 0.82 | 0.09 | -0.02 | 6/16/2025 | 6/16/2025 3:59:58 PM EST |
| 43.00 | 2.04 | 2.07 | 2.21 | +0.32 | +16.94% | 6 | 143 | 0.24 | 0.73 | 0.12 | -0.02 | 6/16/2025 | 6/16/2025 3:59:58 PM EST |
| 44.00 | 1.36 | 1.39 | 1.37 | +0.07 | +5.39% | 142 | 278 | 0.23 | 0.60 | 0.15 | -0.02 | 6/16/2025 | 6/16/2025 3:59:58 PM EST |
| 45.00 | 0.82 | 0.84 | 0.81 | -0.08 | -8.99% | 89 | 668 | 0.22 | 0.44 | 0.16 | -0.02 | 6/16/2025 | 6/16/2025 3:59:58 PM EST |
| 46.00 | 0.45 | 0.46 | 0.46 | +0.01 | +2.23% | 101 | 1,156 | 0.21 | 0.29 | 0.14 | -0.02 | 6/16/2025 | 6/16/2025 3:59:58 PM EST |
| 47.00 | 0.22 | 0.23 | 0.23 | -0.02 | -8.00% | 73 | 1,806 | 0.21 | 0.18 | 0.10 | -0.01 | 6/16/2025 | 6/16/2025 3:59:58 PM EST |
| 48.00 | 0.10 | 0.12 | 0.14 | +0.02 | +16.67% | 3 | 1,789 | 0.21 | 0.10 | 0.07 | -0.01 | 6/16/2025 | 6/16/2025 3:59:58 PM EST |
| 49.00 | 0.05 | 0.06 | 0.06 | 0.00 | 0.00% | 136 | 690 | 0.22 | 0.05 | 0.04 | -0.01 | 6/16/2025 | 6/16/2025 3:59:58 PM EST |
| 50.00 | 0.01 | 0.05 | 0.03 | +0.01 | +50.00% | 9 | 36 | 0.22 | 0.03 | 0.02 | 0.00 | 6/16/2025 | 6/16/2025 3:59:58 PM EST |
| 51.00 | 0.00 | 0.41 | 0.07 | 0.00 | 0.00% | 0 | 4 | 0.47 | 0.01 | 0.01 | 0.00 | 6/9/2025 | 6/16/2025 3:59:58 PM EST |
| 52.00 | 0.00 | 0.41 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/16/2025 3:59:58 PM EST |
| 53.00 | 0.00 | 0.40 | 0.02 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/16/2025 3:59:58 PM EST |
| 54.00 | 0.00 | 0.40 | 0.02 | 0.00 | 0.00% | 0 | 5 | 0.60 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/16/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 0.27 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:58 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 | 0.04 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 169 | 0.82 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/16/2025 3:59:58 PM EST |
| 32.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 41 | 0.71 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/16/2025 3:59:58 PM EST |
| 33.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 18 | 0.65 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 3:59:58 PM EST |
| 34.00 | 0.00 | 0.45 | 0.06 | 0.00 | 0.00% | 0 | 10 | 0.84 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/16/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.11 | 0.03 | -0.05 | -62.50% | 4 | 250 | 0.55 | -0.01 | 0.01 | -0.01 | 6/16/2025 | 6/16/2025 3:59:58 PM EST |
| 36.00 | 0.05 | 0.12 | 0.12 | 0.00 | 0.00% | 0 | 21 | 0.47 | -0.01 | 0.01 | -0.01 | 6/13/2025 | 6/16/2025 3:59:58 PM EST |
| 37.00 | 0.00 | 0.20 | 0.10 | -0.08 | -44.45% | 1 | 2 | 0.51 | -0.02 | 0.01 | -0.01 | 6/16/2025 | 6/16/2025 3:59:58 PM EST |
| 38.00 | 0.01 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 262 | 0.38 | -0.05 | 0.02 | -0.01 | 6/10/2025 | 6/16/2025 3:59:58 PM EST |
| 39.00 | 0.09 | 0.10 | 0.10 | -0.06 | -37.50% | 4 | 536 | 0.33 | -0.08 | 0.03 | -0.02 | 6/16/2025 | 6/16/2025 3:59:58 PM EST |
| 40.00 | 0.12 | 0.13 | 0.12 | -0.07 | -36.85% | 1 | 395 | 0.30 | -0.10 | 0.05 | -0.02 | 6/16/2025 | 6/16/2025 3:59:58 PM EST |
| 41.00 | 0.18 | 0.19 | 0.18 | -0.17 | -48.58% | 1,656 | 149 | 0.27 | -0.13 | 0.06 | -0.02 | 6/16/2025 | 6/16/2025 3:59:58 PM EST |
| 42.00 | 0.28 | 0.30 | 0.27 | -0.11 | -28.95% | 46 | 326 | 0.25 | -0.18 | 0.09 | -0.02 | 6/16/2025 | 6/16/2025 3:59:58 PM EST |
| 43.00 | 0.48 | 0.50 | 0.51 | -0.21 | -29.17% | 622 | 209 | 0.24 | -0.27 | 0.12 | -0.02 | 6/16/2025 | 6/16/2025 3:59:58 PM EST |
| 44.00 | 0.80 | 0.82 | 0.80 | -0.28 | -25.93% | 43 | 531 | 0.23 | -0.40 | 0.15 | -0.02 | 6/16/2025 | 6/16/2025 3:59:58 PM EST |
| 45.00 | 1.26 | 1.29 | 1.11 | -0.48 | -30.19% | 21 | 170 | 0.22 | -0.56 | 0.16 | -0.02 | 6/16/2025 | 6/16/2025 3:59:58 PM EST |
| 46.00 | 1.89 | 1.92 | 1.77 | -0.49 | -21.69% | 22 | 39 | 0.22 | -0.71 | 0.14 | -0.02 | 6/16/2025 | 6/16/2025 3:59:58 PM EST |
| 47.00 | 2.20 | 3.20 | 2.35 | -0.75 | -24.20% | 3 | 19 | 0.23 | -0.82 | 0.10 | -0.01 | 6/16/2025 | 6/16/2025 3:59:58 PM EST |
| 48.00 | 2.75 | 4.20 | 3.25 | 0.00 | 0.00% | 0 | 1 | 0.24 | -0.90 | 0.07 | -0.01 | 6/6/2025 | 6/16/2025 3:59:58 PM EST |
| 49.00 | 3.60 | 5.60 | 4.15 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.95 | 0.04 | -0.01 | 6/6/2025 | 6/16/2025 3:59:58 PM EST |
| 50.00 | 4.65 | 5.80 | 5.30 | % | 1 | 0 | 0.40 | -0.97 | 0.02 | 0.00 | 6/16/2025 | 6/16/2025 3:59:58 PM EST | |
| 51.00 | 5.65 | 6.75 | % | 0 | 0 | 0.39 | -0.99 | 0.01 | 0.00 | 6/16/2025 3:59:58 PM EST | |||
| 52.00 | 7.30 | 8.25 | 7.43 | 0.00 | 0.00% | 0 | 1 | 0.58 | -1.00 | 0.00 | 0.00 | 6/4/2025 | 6/16/2025 3:59:58 PM EST |
| 53.00 | 7.85 | 9.20 | % | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:58 PM EST | |||
| 54.00 | 8.55 | 10.55 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:58 PM EST | |||
| 55.00 | 9.50 | 11.50 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:58 PM EST |