Options Chain for BANK AMERICA CORP COM (BAC) - $46.73 as of 7/11/2025 8:07:11 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 26.55 | 28.00 | 27.28 | 27.00 | 0.00 | 0.00% | 1.36 | 0 | 201 | 5.36 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:53 PM EST |
| 23.00 | 23.15 | 24.80 | 23.98 | 21.42 | 0.00 | 0.00% | 1.04 | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 7/11/2025 3:59:53 PM EST |
| 25.00 | 21.60 | 22.45 | 22.03 | 22.23 | 0.00 | 0.00% | 0.88 | 0 | 3 | 4.22 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 3:59:53 PM EST |
| 28.00 | 18.65 | 19.85 | 19.25 | 20.55 | 0.00 | 0.00% | 0.69 | 0 | 44 | 2.38 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:53 PM EST |
| 30.00 | 16.35 | 17.40 | 16.88 | 16.68 | -0.51 | -2.97% | 0.56 | 27 | 39 | 2.94 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 31.00 | 15.65 | 16.65 | 16.15 | 18.00 | 0.00 | 0.00% | 0.52 | 0 | 123 | 1.97 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 3:59:53 PM EST |
| 32.00 | 14.45 | 15.85 | 15.15 | 15.35 | 0.00 | 0.00% | 0.47 | 0 | 131 | 3.14 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:53 PM EST |
| 33.00 | 13.70 | 14.30 | 14.00 | 14.55 | 0.00 | 0.00% | 0.42 | 0 | 368 | 1.37 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:53 PM EST |
| 34.00 | 12.70 | 13.15 | 12.93 | 12.80 | -0.10 | -0.78% | 0.38 | 1 | 580 | 1.27 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 35.00 | 11.35 | 11.85 | 11.60 | 11.70 | -0.35 | -2.91% | 0.33 | 1 | 1,344 | 1.17 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 36.00 | 10.15 | 11.35 | 10.75 | 11.00 | 0.00 | 0.00% | 0.30 | 0 | 1,291 | 1.24 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:53 PM EST |
| 37.00 | 9.65 | 9.90 | 9.78 | 9.62 | -0.48 | -4.76% | 0.26 | 1 | 962 | 1.40 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 38.00 | 8.70 | 9.00 | 8.85 | 8.95 | 0.00 | 0.00% | 0.23 | 0 | 1,924 | 1.40 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:53 PM EST |
| 39.00 | 7.30 | 7.85 | 7.58 | 7.54 | -0.76 | -9.16% | 0.19 | 22 | 2,103 | 0.79 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 40.00 | 6.70 | 6.85 | 6.78 | 6.75 | -0.20 | -2.88% | 0.17 | 7 | 7,490 | 0.69 | 0.99 | 0.01 | -0.01 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 40.50 | 6.15 | 7.35 | 6.75 | % | 0.17 | 0 | 0 | 1.47 | 0.99 | 0.01 | -0.01 | 7/11/2025 3:59:53 PM EST | |||
| 41.00 | 5.75 | 6.00 | 5.88 | 5.78 | -0.27 | -4.47% | 0.14 | 52 | 4,832 | 0.92 | 0.98 | 0.02 | -0.02 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 41.50 | 5.05 | 6.35 | 5.70 | % | 0.14 | 0 | 0 | 1.52 | 0.96 | 0.02 | -0.02 | 7/11/2025 3:59:53 PM EST | |||
| 42.00 | 4.75 | 4.85 | 4.80 | 4.91 | -0.06 | -1.21% | 0.11 | 24 | 16,038 | 0.57 | 0.96 | 0.03 | -0.03 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 42.50 | 4.25 | 5.05 | 4.65 | 4.75 | 0.00 | 0.00% | 0.11 | 0 | 44 | 0.45 | 0.94 | 0.04 | -0.03 | 7/10/2025 | 7/11/2025 3:59:53 PM EST |
| 43.00 | 3.80 | 4.05 | 3.93 | 3.82 | -0.24 | -5.92% | 0.09 | 31 | 2,659 | 0.43 | 0.92 | 0.05 | -0.04 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 43.50 | 3.30 | 3.45 | 3.38 | 3.20 | -0.39 | -10.87% | 0.08 | 4 | 78 | 0.28 | 0.89 | 0.07 | -0.04 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 44.00 | 2.85 | 2.97 | 2.91 | 2.90 | -0.20 | -6.46% | 0.07 | 456 | 12,872 | 0.41 | 0.86 | 0.08 | -0.05 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 44.50 | 2.48 | 2.58 | 2.53 | 2.47 | -0.27 | -9.86% | 0.06 | 18 | 279 | 0.40 | 0.82 | 0.10 | -0.05 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 45.00 | 2.07 | 2.12 | 2.10 | 2.11 | -0.09 | -4.10% | 0.05 | 734 | 13,764 | 0.39 | 0.77 | 0.12 | -0.06 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 45.50 | 1.72 | 1.75 | 1.74 | 1.73 | -0.13 | -6.99% | 0.04 | 38 | 367 | 0.39 | 0.70 | 0.14 | -0.07 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 46.00 | 1.39 | 1.42 | 1.41 | 1.39 | -0.11 | -7.34% | 0.03 | 1,506 | 25,762 | 0.38 | 0.63 | 0.15 | -0.07 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 46.50 | 1.10 | 1.12 | 1.11 | 1.11 | -0.14 | -11.20% | 0.02 | 1,313 | 2,015 | 0.38 | 0.55 | 0.16 | -0.07 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 47.00 | 0.86 | 0.88 | 0.87 | 0.86 | -0.12 | -12.25% | 0.02 | 6,520 | 17,480 | 0.38 | 0.47 | 0.16 | -0.07 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 47.50 | 0.65 | 0.67 | 0.66 | 0.67 | -0.08 | -10.67% | 0.01 | 3,516 | 4,808 | 0.38 | 0.39 | 0.16 | -0.07 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 48.00 | 0.48 | 0.49 | 0.49 | 0.49 | -0.04 | -7.55% | 0.01 | 3,539 | 18,775 | 0.38 | 0.31 | 0.15 | -0.06 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 48.50 | 0.34 | 0.36 | 0.35 | 0.36 | -0.02 | -5.27% | 0.01 | 2,944 | 5,974 | 0.38 | 0.25 | 0.13 | -0.06 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 49.00 | 0.24 | 0.26 | 0.25 | 0.26 | -0.03 | -10.35% | 0.01 | 1,741 | 17,886 | 0.38 | 0.19 | 0.11 | -0.05 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 49.50 | 0.17 | 0.18 | 0.18 | 0.18 | -0.02 | -10.00% | 0.00 | 1,854 | 3,642 | 0.38 | 0.14 | 0.09 | -0.04 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 50.00 | 0.12 | 0.13 | 0.13 | 0.13 | -0.01 | -7.15% | 0.00 | 1,936 | 13,117 | 0.38 | 0.10 | 0.07 | -0.03 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 51.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 542 | 5,000 | 0.38 | 0.06 | 0.04 | -0.02 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 52.00 | 0.02 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 1,730 | 1,884 | 0.40 | 0.03 | 0.03 | -0.01 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 52.50 | 0.01 | 0.07 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 4 | 4,655 | 0.43 | 0.02 | 0.02 | -0.01 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 53.00 | 0.01 | 0.04 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 1,621 | 1,735 | 0.42 | 0.01 | 0.01 | -0.01 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 54.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 472 | 49 | 0.44 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 5 | 2,014 | 0.49 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,014 | 0.72 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 586 | 0.99 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,039 | 2.28 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/11/2025 3:59:53 PM EST |
| 23.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 496 | 2.08 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/11/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,877 | 1.71 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:53 PM EST |
| 28.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,633 | 1.78 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 41 | 3,665 | 1.25 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 31.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,808 | 1.26 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 3:59:53 PM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,104 | 1.08 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:53 PM EST |
| 33.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10,582 | 1.00 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:53 PM EST |
| 34.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,217 | 0.92 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 4,189 | 0.85 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 36.00 | 0.00 | 0.06 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 61 | 15,364 | 0.84 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 37.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 19 | 14,857 | 0.81 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 38.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 413 | 16,954 | 0.66 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 39.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 706 | 3,691 | 0.65 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 40.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 302 | 30,974 | 0.58 | -0.01 | 0.01 | -0.01 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 40.50 | 0.01 | 0.10 | 0.06 | 0.03 | -0.04 | -57.15% | 0.00 | 4 | 318 | 0.65 | -0.01 | 0.01 | -0.01 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 41.00 | 0.02 | 0.06 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 275 | 9,055 | 0.51 | -0.02 | 0.02 | -0.02 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 41.50 | 0.00 | 0.11 | 0.06 | 0.06 | +0.01 | +20.00% | 0.00 | 438 | 230 | 0.48 | -0.04 | 0.02 | -0.02 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 42.00 | 0.05 | 0.08 | 0.07 | 0.06 | -0.02 | -25.00% | 0.00 | 2,539 | 17,784 | 0.48 | -0.04 | 0.03 | -0.03 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 42.50 | 0.07 | 0.08 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 74 | 184 | 0.45 | -0.06 | 0.04 | -0.03 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 43.00 | 0.09 | 0.10 | 0.10 | 0.10 | -0.02 | -16.67% | 0.00 | 489 | 18,301 | 0.44 | -0.08 | 0.05 | -0.04 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 43.50 | 0.13 | 0.14 | 0.14 | 0.14 | -0.01 | -6.67% | 0.00 | 344 | 1,243 | 0.42 | -0.11 | 0.07 | -0.04 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 44.00 | 0.18 | 0.19 | 0.19 | 0.19 | 0.00 | 0.00% | 0.00 | 5,153 | 29,531 | 0.41 | -0.14 | 0.08 | -0.05 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 44.50 | 0.25 | 0.26 | 0.26 | 0.26 | +0.01 | +4.00% | 0.01 | 1,792 | 8,426 | 0.40 | -0.18 | 0.10 | -0.05 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 45.00 | 0.35 | 0.36 | 0.36 | 0.36 | +0.03 | +9.10% | 0.01 | 1,018 | 15,095 | 0.39 | -0.23 | 0.12 | -0.06 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 45.50 | 0.48 | 0.50 | 0.49 | 0.48 | +0.03 | +6.67% | 0.01 | 2,144 | 4,552 | 0.39 | -0.30 | 0.14 | -0.07 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 46.00 | 0.65 | 0.67 | 0.66 | 0.66 | +0.09 | +15.79% | 0.01 | 7,243 | 9,613 | 0.39 | -0.37 | 0.15 | -0.07 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 46.50 | 0.86 | 0.88 | 0.87 | 0.88 | +0.06 | +7.32% | 0.02 | 2,055 | 2,352 | 0.38 | -0.45 | 0.16 | -0.07 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 47.00 | 1.11 | 1.14 | 1.13 | 1.13 | +0.08 | +7.62% | 0.02 | 2,710 | 6,060 | 0.38 | -0.53 | 0.16 | -0.07 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 47.50 | 1.40 | 1.43 | 1.42 | 1.36 | +0.07 | +5.43% | 0.03 | 379 | 3,974 | 0.38 | -0.61 | 0.16 | -0.07 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 48.00 | 1.74 | 1.76 | 1.75 | 1.75 | +0.09 | +5.43% | 0.04 | 742 | 2,441 | 0.38 | -0.69 | 0.15 | -0.06 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 48.50 | 2.10 | 2.14 | 2.12 | 2.08 | +0.12 | +6.13% | 0.04 | 83 | 2,365 | 0.38 | -0.75 | 0.13 | -0.06 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 49.00 | 2.48 | 2.54 | 2.51 | 2.55 | +0.18 | +7.60% | 0.05 | 36 | 949 | 0.39 | -0.81 | 0.11 | -0.05 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 49.50 | 2.85 | 3.05 | 2.95 | 3.18 | +0.65 | +25.70% | 0.06 | 4 | 251 | 0.38 | -0.86 | 0.09 | -0.04 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 50.00 | 2.97 | 3.80 | 3.39 | 3.21 | 0.00 | 0.00% | 0.07 | 0 | 212 | 0.37 | -0.90 | 0.07 | -0.03 | 7/9/2025 | 7/11/2025 3:59:53 PM EST |
| 51.00 | 4.10 | 4.80 | 4.45 | 4.23 | -0.01 | -0.24% | 0.09 | 2 | 13 | 0.63 | -0.94 | 0.04 | -0.02 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 52.00 | 4.85 | 6.40 | 5.63 | 3.19 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.36 | -0.97 | 0.03 | -0.01 | 7/3/2025 | 7/11/2025 3:59:53 PM EST |
| 52.50 | 5.05 | 6.75 | 5.90 | 6.03 | +2.13 | +54.62% | 0.11 | 2 | 2 | 0.94 | -0.98 | 0.02 | -0.01 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 53.00 | 5.95 | 7.40 | 6.68 | 4.42 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.45 | -0.99 | 0.01 | -0.01 | 7/7/2025 | 7/11/2025 3:59:53 PM EST |
| 54.00 | 6.70 | 8.40 | 7.55 | 6.51 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.57 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 7/11/2025 3:59:53 PM EST |
| 55.00 | 8.05 | 9.05 | 8.55 | 7.61 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.53 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 7/11/2025 3:59:53 PM EST |
| 60.00 | 13.15 | 14.05 | 13.60 | 12.60 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.57 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:53 PM EST |
| 65.00 | 17.70 | 19.05 | 18.38 | 20.75 | 0.00 | 0.00% | 0.28 | 0 | 8 | 2.28 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 7/11/2025 3:59:53 PM EST |