Options Chain for BANK AMERICA CORP COM (BAC) - $47.15 as of 7/8/2025 8:27:16 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 | 26.65 | 28.45 | 27.55 | 27.00 | 0.00 | 0.00% | 1.38 | 0 | 201 | 3.85 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 3:59:52 PM EST |
| 23.00 | 24.00 | 25.30 | 24.65 | 21.42 | 0.00 | 0.00% | 1.07 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 7/8/2025 3:59:52 PM EST |
| 25.00 | 21.75 | 22.95 | 22.35 | 22.23 | 0.00 | 0.00% | 0.89 | 0 | 3 | 2.41 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/8/2025 3:59:52 PM EST |
| 28.00 | 19.05 | 20.30 | 19.68 | 20.55 | 0.00 | 0.00% | 0.70 | 0 | 44 | 2.22 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 3:59:52 PM EST |
| 30.00 | 16.65 | 17.80 | 17.23 | 18.87 | 0.00 | 0.00% | 0.57 | 0 | 38 | 1.80 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:52 PM EST |
| 31.00 | 15.65 | 17.05 | 16.35 | 18.00 | 0.00 | 0.00% | 0.53 | 0 | 123 | 1.81 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/8/2025 3:59:52 PM EST |
| 32.00 | 15.15 | 15.55 | 15.35 | 16.75 | 0.00 | 0.00% | 0.48 | 0 | 131 | 1.27 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:52 PM EST |
| 33.00 | 14.15 | 14.60 | 14.38 | 14.55 | 0.00 | 0.00% | 0.44 | 0 | 368 | 1.05 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 3:59:52 PM EST |
| 34.00 | 13.15 | 13.60 | 13.38 | 13.75 | -1.05 | -7.10% | 0.39 | 1 | 580 | 0.97 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 35.00 | 12.15 | 12.75 | 12.45 | 12.40 | -1.78 | -12.56% | 0.36 | 5 | 1,344 | 0.89 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 36.00 | 11.15 | 11.45 | 11.30 | 11.40 | 0.00 | 0.00% | 0.31 | 0 | 1,271 | 0.93 | 1.00 | 0.00 | -0.01 | 6/30/2025 | 7/8/2025 3:59:52 PM EST |
| 37.00 | 9.85 | 10.65 | 10.25 | 12.20 | 0.00 | 0.00% | 0.28 | 0 | 967 | 0.85 | 0.99 | 0.00 | -0.01 | 7/7/2025 | 7/8/2025 3:59:52 PM EST |
| 38.00 | 9.20 | 9.40 | 9.30 | 9.37 | -1.20 | -11.36% | 0.24 | 6 | 1,928 | 0.77 | 0.99 | 0.01 | -0.01 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 39.00 | 7.75 | 8.40 | 8.08 | 8.15 | -1.45 | -15.11% | 0.21 | 4 | 2,106 | 0.69 | 0.98 | 0.01 | -0.02 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 40.00 | 7.20 | 7.75 | 7.48 | 7.30 | -1.32 | -15.32% | 0.19 | 51 | 7,535 | 0.61 | 0.97 | 0.02 | -0.02 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 40.50 | 6.30 | 7.90 | 7.10 | % | 0.18 | 0 | 0 | 1.19 | 0.96 | 0.02 | -0.03 | 7/8/2025 3:59:52 PM EST | |||
| 41.00 | 5.75 | 6.55 | 6.15 | 6.15 | -1.49 | -19.51% | 0.15 | 13 | 4,820 | 0.59 | 0.95 | 0.02 | -0.03 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 41.50 | 5.25 | 6.90 | 6.08 | % | 0.15 | 0 | 0 | 0.84 | 0.93 | 0.03 | -0.03 | 7/8/2025 3:59:52 PM EST | |||
| 42.00 | 5.25 | 5.60 | 5.43 | 5.48 | -1.27 | -18.82% | 0.13 | 222 | 16,161 | 0.58 | 0.92 | 0.03 | -0.04 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 42.50 | 4.70 | 5.30 | 5.00 | 6.92 | 0.00 | 0.00% | 0.12 | 0 | 17 | 0.44 | 0.91 | 0.04 | -0.04 | 7/3/2025 | 7/8/2025 3:59:52 PM EST |
| 43.00 | 4.30 | 4.45 | 4.38 | 4.42 | -1.43 | -24.45% | 0.10 | 319 | 2,994 | 0.48 | 0.89 | 0.05 | -0.04 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 43.50 | 3.80 | 4.10 | 3.95 | 3.85 | -2.02 | -34.42% | 0.09 | 1 | 78 | 0.39 | 0.87 | 0.06 | -0.04 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 44.00 | 3.30 | 3.50 | 3.40 | 3.45 | -1.35 | -28.13% | 0.08 | 688 | 13,442 | 0.40 | 0.85 | 0.07 | -0.04 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 44.50 | 2.80 | 3.20 | 3.00 | 3.10 | -1.30 | -29.55% | 0.07 | 27 | 262 | 0.38 | 0.82 | 0.08 | -0.05 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 45.00 | 2.55 | 2.58 | 2.57 | 2.58 | -1.32 | -33.85% | 0.06 | 736 | 14,217 | 0.37 | 0.79 | 0.09 | -0.05 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 45.50 | 2.15 | 2.18 | 2.17 | 2.14 | -1.16 | -35.16% | 0.05 | 1,049 | 900 | 0.36 | 0.75 | 0.11 | -0.05 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 46.00 | 1.78 | 1.81 | 1.80 | 1.79 | -1.07 | -37.42% | 0.04 | 990 | 26,610 | 0.35 | 0.69 | 0.13 | -0.05 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 46.50 | 1.45 | 1.48 | 1.47 | 1.45 | -1.11 | -43.36% | 0.03 | 655 | 1,379 | 0.35 | 0.63 | 0.15 | -0.05 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 47.00 | 1.16 | 1.19 | 1.18 | 1.16 | -1.01 | -46.55% | 0.03 | 3,448 | 16,619 | 0.34 | 0.55 | 0.16 | -0.05 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 47.50 | 0.91 | 0.93 | 0.92 | 0.91 | -0.88 | -49.17% | 0.02 | 2,185 | 2,825 | 0.34 | 0.47 | 0.16 | -0.05 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 48.00 | 0.70 | 0.72 | 0.71 | 0.71 | -0.76 | -51.71% | 0.01 | 6,439 | 20,341 | 0.33 | 0.39 | 0.16 | -0.05 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 48.50 | 0.52 | 0.54 | 0.53 | 0.53 | -0.69 | -56.56% | 0.01 | 1,409 | 4,518 | 0.33 | 0.31 | 0.15 | -0.05 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 49.00 | 0.38 | 0.40 | 0.39 | 0.40 | -0.57 | -58.77% | 0.01 | 5,886 | 17,280 | 0.33 | 0.25 | 0.13 | -0.04 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 49.50 | 0.28 | 0.29 | 0.29 | 0.28 | -0.47 | -62.67% | 0.01 | 464 | 939 | 0.33 | 0.19 | 0.12 | -0.04 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 50.00 | 0.20 | 0.21 | 0.21 | 0.20 | -0.37 | -64.92% | 0.00 | 1,364 | 15,911 | 0.33 | 0.14 | 0.10 | -0.03 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 51.00 | 0.10 | 0.11 | 0.11 | 0.12 | -0.16 | -57.15% | 0.00 | 622 | 4,861 | 0.34 | 0.08 | 0.06 | -0.02 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 52.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.10 | -62.50% | 0.00 | 1,136 | 808 | 0.34 | 0.04 | 0.04 | -0.01 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 52.50 | 0.02 | 0.05 | 0.04 | 0.03 | -0.09 | -75.00% | 0.00 | 23 | 4,654 | 0.33 | 0.03 | 0.03 | -0.01 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 53.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 14 | 497 | 0.36 | 0.02 | 0.02 | -0.01 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 54.00 | 0.00 | 0.07 | 0.04 | 0.02 | -0.03 | -60.00% | 0.00 | 7 | 48 | 0.45 | 0.01 | 0.01 | 0.00 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 76 | 1,958 | 0.42 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,021 | 0.57 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 586 | 0.80 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 3:59:52 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 | 1.94 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/8/2025 3:59:52 PM EST |
| 23.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 496 | 1.76 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/8/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,877 | 1.57 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:52 PM EST |
| 28.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,633 | 1.44 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,665 | 1.27 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:52 PM EST |
| 31.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,808 | 1.08 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 3:59:52 PM EST |
| 32.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 1,982 | 0.93 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 33.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 8,551 | 2,548 | 0.86 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 34.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 25 | 5,912 | 0.87 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 35.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 54 | 3,961 | 0.77 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 36.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 9 | 15,324 | 0.70 | 0.00 | 0.00 | -0.01 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 37.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 1,150 | 14,395 | 0.72 | -0.01 | 0.00 | -0.01 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 38.00 | 0.01 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 641 | 15,982 | 0.60 | -0.01 | 0.01 | -0.01 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 39.00 | 0.04 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 229 | 3,447 | 0.60 | -0.02 | 0.01 | -0.02 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 40.00 | 0.03 | 0.09 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 1,584 | 30,358 | 0.58 | -0.03 | 0.02 | -0.02 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 40.50 | 0.00 | 0.13 | 0.07 | 0.07 | +0.01 | +16.67% | 0.00 | 50 | 275 | 0.53 | -0.04 | 0.02 | -0.03 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 41.00 | 0.06 | 0.09 | 0.08 | 0.08 | +0.02 | +33.34% | 0.00 | 480 | 9,178 | 0.52 | -0.05 | 0.02 | -0.03 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 41.50 | 0.08 | 0.10 | 0.09 | 0.09 | +0.02 | +28.58% | 0.00 | 210 | 23 | 0.49 | -0.07 | 0.03 | -0.03 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 42.00 | 0.09 | 0.10 | 0.10 | 0.10 | +0.01 | +11.12% | 0.00 | 2,381 | 17,935 | 0.46 | -0.08 | 0.03 | -0.04 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 42.50 | 0.11 | 0.12 | 0.12 | 0.12 | +0.03 | +33.34% | 0.00 | 101 | 59 | 0.45 | -0.09 | 0.04 | -0.04 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 43.00 | 0.13 | 0.14 | 0.14 | 0.14 | +0.03 | +27.28% | 0.00 | 452 | 17,900 | 0.42 | -0.11 | 0.05 | -0.04 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 43.50 | 0.16 | 0.17 | 0.17 | 0.15 | +0.03 | +25.00% | 0.00 | 55 | 205 | 0.41 | -0.13 | 0.06 | -0.04 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 44.00 | 0.20 | 0.22 | 0.21 | 0.21 | +0.07 | +50.00% | 0.00 | 4,012 | 29,743 | 0.39 | -0.15 | 0.07 | -0.04 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 44.50 | 0.26 | 0.27 | 0.27 | 0.27 | +0.10 | +58.83% | 0.01 | 94 | 8,467 | 0.38 | -0.18 | 0.08 | -0.05 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 45.00 | 0.34 | 0.35 | 0.35 | 0.35 | +0.16 | +84.22% | 0.01 | 3,294 | 13,746 | 0.37 | -0.21 | 0.09 | -0.05 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 45.50 | 0.44 | 0.46 | 0.45 | 0.46 | +0.21 | +84.00% | 0.01 | 295 | 4,505 | 0.36 | -0.25 | 0.11 | -0.05 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 46.00 | 0.58 | 0.60 | 0.59 | 0.59 | +0.30 | +103.45% | 0.01 | 2,148 | 10,645 | 0.35 | -0.31 | 0.13 | -0.05 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 46.50 | 0.74 | 0.77 | 0.76 | 0.75 | +0.38 | +102.71% | 0.02 | 326 | 2,114 | 0.35 | -0.37 | 0.15 | -0.05 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 47.00 | 0.95 | 0.98 | 0.97 | 0.96 | +0.48 | +100.00% | 0.02 | 1,701 | 5,899 | 0.34 | -0.45 | 0.16 | -0.05 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 47.50 | 1.20 | 1.23 | 1.22 | 1.20 | +0.57 | +90.48% | 0.03 | 4,945 | 5,816 | 0.34 | -0.53 | 0.16 | -0.05 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 48.00 | 1.48 | 1.52 | 1.50 | 1.47 | +0.67 | +83.75% | 0.03 | 776 | 2,220 | 0.33 | -0.61 | 0.16 | -0.05 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 48.50 | 1.81 | 1.84 | 1.83 | 1.82 | +0.81 | +80.20% | 0.04 | 606 | 2,220 | 0.33 | -0.69 | 0.15 | -0.05 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 49.00 | 2.17 | 2.21 | 2.19 | 2.19 | +0.85 | +63.44% | 0.04 | 626 | 1,222 | 0.33 | -0.75 | 0.13 | -0.04 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 49.50 | 2.55 | 2.61 | 2.58 | 2.53 | +0.97 | +62.18% | 0.05 | 14 | 250 | 0.33 | -0.81 | 0.12 | -0.04 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 50.00 | 2.96 | 3.05 | 3.01 | 2.79 | +0.90 | +47.62% | 0.06 | 25 | 213 | 0.33 | -0.86 | 0.10 | -0.03 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 51.00 | 3.80 | 4.45 | 4.13 | 3.85 | +1.08 | +38.99% | 0.08 | 3 | 13 | 0.40 | -0.92 | 0.06 | -0.02 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 52.00 | 4.70 | 5.90 | 5.30 | 3.19 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.73 | -0.96 | 0.04 | -0.01 | 7/3/2025 | 7/8/2025 3:59:52 PM EST |
| 52.50 | 5.20 | 6.40 | 5.80 | 3.90 | 0.00 | 0.00% | 0.11 | 0 | 92 | 0.82 | -0.97 | 0.03 | -0.01 | 7/7/2025 | 7/8/2025 3:59:52 PM EST |
| 53.00 | 5.55 | 6.95 | 6.25 | 4.42 | 0.00 | 0.00% | 0.12 | 0 | 21 | 0.98 | -0.98 | 0.02 | -0.01 | 7/7/2025 | 7/8/2025 3:59:52 PM EST |
| 54.00 | 6.55 | 7.95 | 7.25 | 6.51 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.98 | -0.99 | 0.01 | 0.00 | 6/26/2025 | 7/8/2025 3:59:52 PM EST |
| 55.00 | 7.55 | 8.60 | 8.08 | 7.61 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.97 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 7/8/2025 3:59:52 PM EST |
| 60.00 | 12.60 | 13.60 | 13.10 | 12.60 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.32 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 3:59:52 PM EST |
| 65.00 | 17.65 | 18.60 | 18.13 | 20.75 | 0.00 | 0.00% | 0.28 | 0 | 8 | 1.60 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 7/8/2025 3:59:52 PM EST |