Options Chain for BANK AMERICA CORP COM (BAC) - $44.35 as of 6/6/2025 7:07:54 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 | 20.50 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 30.00 | 14.80 | 15.85 | % | 0 | 0 | 1.11 | 0.99 | 0.00 | -0.01 | 6/6/2025 3:59:55 PM EST | |||
| 32.00 | 11.25 | 15.05 | % | 0 | 0 | 1.18 | 0.98 | 0.01 | -0.01 | 6/6/2025 3:59:55 PM EST | |||
| 33.00 | 10.55 | 14.25 | % | 0 | 0 | 1.12 | 0.97 | 0.01 | -0.01 | 6/6/2025 3:59:55 PM EST | |||
| 34.00 | 9.45 | 13.25 | % | 0 | 0 | 1.04 | 0.96 | 0.01 | -0.01 | 6/6/2025 3:59:55 PM EST | |||
| 35.00 | 8.50 | 12.25 | % | 0 | 0 | 1.00 | 0.95 | 0.01 | -0.01 | 6/6/2025 3:59:55 PM EST | |||
| 36.00 | 7.65 | 11.30 | 8.57 | 0.00 | 0.00% | 0 | 4 | 0.94 | 0.94 | 0.02 | -0.01 | 6/5/2025 | 6/6/2025 3:59:55 PM EST |
| 37.00 | 7.15 | 9.15 | % | 0 | 0 | 0.61 | 0.92 | 0.02 | -0.01 | 6/6/2025 3:59:55 PM EST | |||
| 38.00 | 7.10 | 7.75 | % | 0 | 0 | 0.61 | 0.90 | 0.03 | -0.02 | 6/6/2025 3:59:55 PM EST | |||
| 39.00 | 5.35 | 7.35 | % | 0 | 0 | 0.51 | 0.88 | 0.03 | -0.02 | 6/6/2025 3:59:55 PM EST | |||
| 40.00 | 4.65 | 6.00 | % | 0 | 0 | 0.36 | 0.86 | 0.04 | -0.02 | 6/6/2025 3:59:55 PM EST | |||
| 41.00 | 4.50 | 5.65 | 3.97 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.82 | 0.05 | -0.02 | 6/5/2025 | 6/6/2025 3:59:55 PM EST |
| 42.00 | 3.05 | 4.40 | % | 0 | 0 | 0.45 | 0.78 | 0.06 | -0.02 | 6/6/2025 3:59:55 PM EST | |||
| 43.00 | 2.97 | 3.55 | % | 0 | 0 | 0.30 | 0.72 | 0.08 | -0.02 | 6/6/2025 3:59:55 PM EST | |||
| 44.00 | 2.40 | 2.48 | 2.34 | +0.29 | +14.15% | 3 | 148 | 0.27 | 0.64 | 0.09 | -0.02 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 45.00 | 1.79 | 1.87 | 1.98 | +0.64 | +47.77% | 2 | 782 | 0.26 | 0.55 | 0.10 | -0.02 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 46.00 | 1.28 | 1.36 | 1.29 | +0.27 | +26.48% | 15 | 139 | 0.25 | 0.45 | 0.10 | -0.02 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 47.00 | 0.87 | 0.94 | 0.96 | % | 1 | 0 | 0.24 | 0.35 | 0.10 | -0.02 | 6/6/2025 | 6/6/2025 3:59:55 PM EST | |
| 48.00 | 0.57 | 0.63 | 0.61 | % | 3 | 0 | 0.24 | 0.26 | 0.09 | -0.01 | 6/6/2025 | 6/6/2025 3:59:55 PM EST | |
| 49.00 | 0.36 | 0.41 | % | 0 | 0 | 0.23 | 0.18 | 0.07 | -0.01 | 6/6/2025 3:59:55 PM EST | |||
| 50.00 | 0.21 | 0.27 | 0.25 | % | 1 | 0 | 0.23 | 0.12 | 0.06 | -0.01 | 6/6/2025 | 6/6/2025 3:59:55 PM EST | |
| 51.00 | 0.13 | 0.17 | 0.20 | % | 2 | 0 | 0.23 | 0.09 | 0.04 | -0.01 | 6/6/2025 | 6/6/2025 3:59:55 PM EST | |
| 52.00 | 0.08 | 0.12 | % | 0 | 0 | 0.24 | 0.06 | 0.03 | -0.01 | 6/6/2025 3:59:55 PM EST | |||
| 53.00 | 0.04 | 0.08 | % | 0 | 0 | 0.24 | 0.05 | 0.02 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 54.00 | 0.03 | 0.06 | % | 0 | 0 | 0.25 | 0.04 | 0.02 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 55.00 | 0.02 | 0.05 | % | 0 | 0 | 0.26 | 0.03 | 0.01 | 0.00 | 6/6/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.02 | 0.06 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 30.00 | 0.06 | 0.10 | % | 0 | 0 | 0.59 | -0.01 | 0.00 | -0.01 | 6/6/2025 3:59:55 PM EST | |||
| 32.00 | 0.08 | 0.12 | % | 0 | 0 | 0.52 | -0.02 | 0.01 | -0.01 | 6/6/2025 3:59:55 PM EST | |||
| 33.00 | 0.10 | 0.13 | % | 0 | 0 | 0.50 | -0.03 | 0.01 | -0.01 | 6/6/2025 3:59:55 PM EST | |||
| 34.00 | 0.11 | 0.15 | % | 0 | 0 | 0.47 | -0.04 | 0.01 | -0.01 | 6/6/2025 3:59:55 PM EST | |||
| 35.00 | 0.12 | 0.16 | 0.16 | -0.59 | -78.67% | 3 | 1 | 0.44 | -0.05 | 0.01 | -0.01 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 36.00 | 0.14 | 0.18 | % | 0 | 0 | 0.41 | -0.06 | 0.02 | -0.01 | 6/6/2025 3:59:55 PM EST | |||
| 37.00 | 0.17 | 0.21 | 0.20 | -0.61 | -75.31% | 1 | 1 | 0.38 | -0.08 | 0.02 | -0.01 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 38.00 | 0.21 | 0.25 | 0.21 | % | 20 | 0 | 0.36 | -0.10 | 0.03 | -0.02 | 6/6/2025 | 6/6/2025 3:59:55 PM EST | |
| 39.00 | 0.26 | 0.32 | 0.28 | % | 103 | 0 | 0.34 | -0.12 | 0.03 | -0.02 | 6/6/2025 | 6/6/2025 3:59:55 PM EST | |
| 40.00 | 0.35 | 0.40 | 0.38 | -0.17 | -30.91% | 2 | 1 | 0.32 | -0.14 | 0.04 | -0.02 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 41.00 | 0.46 | 0.52 | 0.85 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.18 | 0.05 | -0.02 | 6/5/2025 | 6/6/2025 3:59:55 PM EST |
| 42.00 | 0.63 | 0.67 | 0.88 | 0.00 | 0.00% | 0 | 3 | 0.29 | -0.22 | 0.06 | -0.02 | 6/5/2025 | 6/6/2025 3:59:55 PM EST |
| 43.00 | 0.86 | 0.93 | 0.93 | +0.61 | +190.63% | 120 | 2 | 0.28 | -0.28 | 0.08 | -0.02 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 44.00 | 1.17 | 1.24 | 1.25 | -0.38 | -23.32% | 3 | 1 | 0.27 | -0.36 | 0.09 | -0.02 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 45.00 | 1.56 | 1.63 | 1.55 | % | 9 | 0 | 0.26 | -0.45 | 0.10 | -0.02 | 6/6/2025 | 6/6/2025 3:59:55 PM EST | |
| 46.00 | 2.05 | 2.12 | 2.10 | % | 1 | 0 | 0.25 | -0.55 | 0.10 | -0.02 | 6/6/2025 | 6/6/2025 3:59:55 PM EST | |
| 47.00 | 2.65 | 2.72 | 2.68 | % | 6 | 0 | 0.24 | -0.65 | 0.10 | -0.02 | 6/6/2025 | 6/6/2025 3:59:55 PM EST | |
| 48.00 | 2.87 | 4.10 | % | 0 | 0 | 0.46 | -0.74 | 0.09 | -0.01 | 6/6/2025 3:59:55 PM EST | |||
| 49.00 | 3.50 | 4.95 | % | 0 | 0 | 0.37 | -0.82 | 0.07 | -0.01 | 6/6/2025 3:59:55 PM EST | |||
| 50.00 | 4.30 | 5.80 | % | 0 | 0 | 0.37 | -0.88 | 0.06 | -0.01 | 6/6/2025 3:59:55 PM EST | |||
| 51.00 | 5.85 | 6.75 | 6.10 | % | 2 | 0 | 0.40 | -0.91 | 0.04 | -0.01 | 6/6/2025 | 6/6/2025 3:59:55 PM EST | |
| 52.00 | 6.10 | 7.65 | 7.83 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.94 | 0.03 | -0.01 | 6/5/2025 | 6/6/2025 3:59:55 PM EST |
| 53.00 | 7.40 | 8.65 | % | 0 | 0 | 0.43 | -0.95 | 0.02 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 54.00 | 8.00 | 9.20 | % | 0 | 0 | 0.48 | -0.96 | 0.02 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 55.00 | 8.55 | 11.40 | % | 0 | 0 | 0.60 | -0.97 | 0.01 | 0.00 | 6/6/2025 3:59:55 PM EST |