Options Chain for BANK AMERICA CORP COM (BAC) - $43.20 as of 5/27/2025 3:57:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 24.10 | 24.25 | 24.41 | 0.00 | 0.00% | 0 | 101 | 1.07 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 1:58:51 PM EST |
| 23.00 | 21.10 | 21.25 | 21.42 | 0.00 | 0.00% | 0 | 1 | 0.96 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 1:58:51 PM EST |
| 25.00 | 19.15 | 19.25 | 19.43 | 0.00 | 0.00% | 0 | 25 | 0.84 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 1:58:51 PM EST |
| 28.00 | 16.15 | 16.30 | 15.75 | 0.00 | 0.00% | 0 | 37 | 0.61 | 0.98 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 1:58:51 PM EST |
| 30.00 | 14.15 | 14.30 | 13.84 | -0.16 | -1.15% | 1 | 372 | 0.55 | 0.97 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 31.00 | 13.15 | 13.30 | 11.10 | 0.00 | 0.00% | 0 | 102 | 0.53 | 0.97 | 0.01 | -0.01 | 5/8/2025 | 5/27/2025 1:58:51 PM EST |
| 32.00 | 12.20 | 12.30 | 11.88 | +0.32 | +2.77% | 1 | 145 | 0.52 | 0.96 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 33.00 | 11.25 | 11.35 | 11.00 | -0.97 | -8.11% | 2 | 392 | 0.48 | 0.95 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 34.00 | 10.25 | 10.40 | 9.28 | 0.00 | 0.00% | 0 | 574 | 0.47 | 0.94 | 0.02 | -0.01 | 5/23/2025 | 5/27/2025 1:58:51 PM EST |
| 35.00 | 9.30 | 9.40 | 9.35 | +0.96 | +11.45% | 37 | 1,197 | 0.43 | 0.92 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 36.00 | 8.35 | 8.45 | 8.40 | +0.85 | +11.26% | 20 | 1,334 | 0.41 | 0.91 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 37.00 | 7.40 | 7.50 | 7.45 | +0.80 | +12.03% | 12 | 1,016 | 0.38 | 0.89 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 38.00 | 6.50 | 6.60 | 6.50 | +0.69 | +11.88% | 225 | 2,404 | 0.37 | 0.87 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 39.00 | 5.60 | 5.70 | 5.65 | +0.64 | +12.78% | 32 | 2,492 | 0.35 | 0.84 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 40.00 | 4.75 | 4.85 | 4.78 | +0.72 | +17.74% | 29 | 7,171 | 0.33 | 0.81 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 41.00 | 3.95 | 4.05 | 4.03 | +0.68 | +20.30% | 8 | 4,968 | 0.32 | 0.76 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 42.00 | 3.20 | 3.25 | 3.25 | +0.60 | +22.65% | 284 | 14,548 | 0.31 | 0.70 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 43.00 | 2.56 | 2.58 | 2.57 | +0.43 | +20.10% | 105 | 2,900 | 0.30 | 0.62 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 44.00 | 1.96 | 1.98 | 1.97 | +0.36 | +22.36% | 1,643 | 12,441 | 0.29 | 0.53 | 0.09 | -0.02 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 45.00 | 1.45 | 1.47 | 1.46 | +0.30 | +25.87% | 430 | 10,741 | 0.28 | 0.44 | 0.09 | -0.02 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 46.00 | 1.04 | 1.05 | 1.05 | +0.21 | +25.00% | 356 | 19,002 | 0.27 | 0.35 | 0.09 | -0.02 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 47.00 | 0.72 | 0.73 | 0.72 | +0.13 | +22.04% | 333 | 7,525 | 0.26 | 0.28 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 48.00 | 0.49 | 0.50 | 0.49 | +0.09 | +22.50% | 378 | 7,410 | 0.26 | 0.21 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 49.00 | 0.32 | 0.33 | 0.30 | +0.02 | +7.15% | 221 | 3,026 | 0.25 | 0.16 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 50.00 | 0.21 | 0.22 | 0.21 | +0.03 | +16.67% | 80 | 4,428 | 0.25 | 0.12 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 52.50 | 0.07 | 0.08 | 0.07 | 0.00 | 0.00% | 11 | 4,490 | 0.26 | 0.05 | 0.02 | 0.00 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 55.00 | 0.03 | 0.04 | 0.03 | -0.01 | -25.00% | 32 | 1,872 | 0.28 | 0.02 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 60.00 | 0.01 | 0.06 | 0.02 | 0.00 | 0.00% | 0 | 977 | 0.36 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:51 PM EST |
| 65.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 585 | 0.47 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 1:58:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.01 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 3,053 | 0.89 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:51 PM EST |
| 23.00 | 0.01 | 0.09 | 0.05 | 0.00 | 0.00% | 0 | 505 | 0.76 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 1:58:51 PM EST |
| 25.00 | 0.05 | 0.06 | 0.07 | -0.01 | -12.50% | 5 | 2,893 | 0.72 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 28.00 | 0.09 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 6,545 | 0.64 | -0.02 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:51 PM EST |
| 30.00 | 0.11 | 0.12 | 0.15 | 0.00 | 0.00% | 0 | 3,477 | 0.57 | -0.03 | 0.01 | -0.01 | 5/23/2025 | 5/27/2025 1:58:51 PM EST |
| 31.00 | 0.13 | 0.14 | 0.19 | 0.00 | 0.00% | 0 | 1,433 | 0.55 | -0.03 | 0.01 | -0.01 | 5/23/2025 | 5/27/2025 1:58:51 PM EST |
| 32.00 | 0.14 | 0.15 | 0.19 | 0.00 | 0.00% | 0 | 2,078 | 0.51 | -0.04 | 0.01 | -0.01 | 5/23/2025 | 5/27/2025 1:58:51 PM EST |
| 33.00 | 0.16 | 0.17 | 0.19 | -0.03 | -13.64% | 3 | 2,826 | 0.49 | -0.05 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 34.00 | 0.18 | 0.19 | 0.19 | -0.04 | -17.40% | 25 | 4,819 | 0.46 | -0.06 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 35.00 | 0.21 | 0.22 | 0.22 | -0.06 | -21.43% | 17 | 2,056 | 0.43 | -0.08 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 36.00 | 0.25 | 0.26 | 0.26 | -0.09 | -25.72% | 78 | 15,740 | 0.41 | -0.09 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 37.00 | 0.30 | 0.31 | 0.31 | -0.10 | -24.39% | 20 | 6,449 | 0.38 | -0.11 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 38.00 | 0.37 | 0.39 | 0.39 | -0.13 | -25.00% | 196 | 13,250 | 0.36 | -0.13 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 39.00 | 0.48 | 0.49 | 0.49 | -0.17 | -25.76% | 24 | 2,271 | 0.34 | -0.16 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 40.00 | 0.62 | 0.63 | 0.63 | -0.26 | -29.22% | 91 | 14,128 | 0.33 | -0.19 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 41.00 | 0.81 | 0.82 | 0.82 | -0.34 | -29.31% | 78 | 8,314 | 0.31 | -0.24 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 42.00 | 1.06 | 1.08 | 1.07 | -0.36 | -25.18% | 107 | 12,712 | 0.30 | -0.30 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 43.00 | 1.38 | 1.40 | 1.40 | -0.50 | -26.32% | 352 | 4,928 | 0.29 | -0.38 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 44.00 | 1.78 | 1.80 | 1.79 | -0.61 | -25.42% | 105 | 6,485 | 0.28 | -0.47 | 0.09 | -0.02 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 45.00 | 2.27 | 2.29 | 2.28 | -0.61 | -21.11% | 293 | 9,140 | 0.27 | -0.56 | 0.09 | -0.02 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 46.00 | 2.86 | 2.89 | 2.85 | -0.95 | -25.00% | 27 | 1,626 | 0.27 | -0.65 | 0.09 | -0.02 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 47.00 | 3.50 | 3.60 | 3.58 | -0.62 | -14.77% | 10 | 2,611 | 0.27 | -0.72 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 48.00 | 4.30 | 4.40 | 5.15 | 0.00 | 0.00% | 0 | 272 | 0.26 | -0.79 | 0.07 | -0.01 | 5/23/2025 | 5/27/2025 1:58:51 PM EST |
| 49.00 | 5.15 | 5.25 | 5.40 | 0.00 | 0.00% | 0 | 34 | 0.27 | -0.84 | 0.05 | -0.01 | 5/21/2025 | 5/27/2025 1:58:51 PM EST |
| 50.00 | 6.05 | 6.15 | 6.89 | -0.24 | -3.37% | 1 | 1 | 0.28 | -0.88 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 52.50 | 8.50 | 8.65 | 12.65 | 0.00 | 0.00% | 0 | 0 | 0.33 | -0.95 | 0.02 | 0.00 | 3/11/2025 | 5/27/2025 1:58:51 PM EST |
| 55.00 | 10.95 | 11.10 | 10.58 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.98 | 0.01 | 0.00 | 5/16/2025 | 5/27/2025 1:58:51 PM EST |
| 60.00 | 15.95 | 16.10 | 13.82 | 0.00 | 0.00% | 0 | 1 | 0.55 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 5/27/2025 1:58:51 PM EST |
| 65.00 | 20.90 | 21.10 | 18.78 | 0.00 | 0.00% | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 5/27/2025 1:58:51 PM EST |