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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 21.25 | 22.20 | 21.73 | % | 0.87 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 30.00 | 16.25 | 17.10 | 16.68 | % | 0.56 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 33.00 | 13.40 | 14.50 | 13.95 | 14.66 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/11/2025 3:59:53 PM EST |
| 34.00 | 12.70 | 13.35 | 13.03 | % | 0.38 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 35.00 | 11.15 | 12.15 | 11.65 | % | 0.33 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 36.00 | 10.40 | 11.50 | 10.95 | % | 0.30 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 37.00 | 9.40 | 10.05 | 9.73 | % | 0.26 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 38.00 | 8.25 | 9.45 | 8.85 | 9.89 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.01 | 6/30/2025 | 7/11/2025 3:59:53 PM EST |
| 39.00 | 7.40 | 8.35 | 7.88 | 8.43 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.67 | 0.99 | 0.01 | -0.01 | 7/8/2025 | 7/11/2025 3:59:53 PM EST |
| 40.00 | 6.85 | 7.15 | 7.00 | 9.37 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.62 | 0.96 | 0.02 | -0.01 | 7/7/2025 | 7/11/2025 3:59:53 PM EST |
| 41.00 | 5.80 | 6.30 | 6.05 | 6.55 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.51 | 0.94 | 0.03 | -0.02 | 7/8/2025 | 7/11/2025 3:59:53 PM EST |
| 42.00 | 4.85 | 5.40 | 5.13 | 5.19 | 0.00 | 0.00% | 0.12 | 0 | 15 | 0.57 | 0.91 | 0.04 | -0.02 | 7/10/2025 | 7/11/2025 3:59:53 PM EST |
| 43.00 | 4.00 | 4.15 | 4.08 | 4.05 | -0.20 | -4.71% | 0.09 | 1 | 34 | 0.36 | 0.87 | 0.06 | -0.02 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 44.00 | 3.10 | 3.25 | 3.18 | 3.25 | -0.25 | -7.15% | 0.07 | 9 | 24 | 0.28 | 0.81 | 0.08 | -0.03 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 45.00 | 2.33 | 2.49 | 2.41 | 2.42 | -0.33 | -12.00% | 0.05 | 3 | 131 | 0.29 | 0.73 | 0.10 | -0.03 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 46.00 | 1.70 | 1.73 | 1.72 | 1.74 | -0.11 | -5.95% | 0.04 | 226 | 517 | 0.29 | 0.62 | 0.12 | -0.03 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 47.00 | 1.14 | 1.17 | 1.16 | 1.18 | -0.07 | -5.60% | 0.02 | 100 | 413 | 0.28 | 0.49 | 0.13 | -0.03 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 48.00 | 0.72 | 0.81 | 0.77 | 0.73 | -0.07 | -8.75% | 0.02 | 3,859 | 1,605 | 0.27 | 0.36 | 0.13 | -0.03 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 49.00 | 0.43 | 0.45 | 0.44 | 0.42 | -0.06 | -12.50% | 0.01 | 94 | 3,150 | 0.27 | 0.25 | 0.11 | -0.02 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 50.00 | 0.24 | 0.26 | 0.25 | 0.25 | -0.02 | -7.41% | 0.01 | 289 | 2,681 | 0.27 | 0.16 | 0.08 | -0.02 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 51.00 | 0.13 | 0.14 | 0.14 | 0.13 | -0.02 | -13.34% | 0.00 | 5,790 | 342 | 0.27 | 0.10 | 0.06 | -0.01 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 52.00 | 0.07 | 0.08 | 0.08 | 0.06 | -0.04 | -40.00% | 0.00 | 2 | 197 | 0.27 | 0.06 | 0.04 | -0.01 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 53.00 | 0.00 | 0.13 | 0.07 | 0.04 | -0.02 | -33.34% | 0.00 | 77 | 151 | 0.32 | 0.03 | 0.02 | -0.01 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 54.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.40 | 0.01 | 0.01 | 0.00 | 7/10/2025 | 7/11/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.47 | 0.01 | 0.01 | 0.00 | 7/8/2025 | 7/11/2025 3:59:53 PM EST |
| 56.00 | 0.00 | 0.29 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.55 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 3:59:53 PM EST |
| 57.00 | 0.00 | 0.29 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.59 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/11/2025 3:59:53 PM EST |
| 58.00 | 0.01 | 0.28 | 0.15 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.99 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 3:59:53 PM EST |
| 33.00 | 0.00 | 0.16 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.83 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/11/2025 3:59:53 PM EST |
| 34.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.21 | 0.11 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.79 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 3:59:53 PM EST |
| 36.00 | 0.00 | 0.21 | 0.11 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.70 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:53 PM EST |
| 37.00 | 0.00 | 0.23 | 0.12 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.66 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 3:59:53 PM EST |
| 38.00 | 0.00 | 0.32 | 0.16 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.68 | -0.01 | 0.00 | -0.01 | 6/26/2025 | 7/11/2025 3:59:53 PM EST |
| 39.00 | 0.00 | 0.33 | 0.17 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.62 | -0.01 | 0.01 | -0.01 | 7/7/2025 | 7/11/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 0.17 | 0.09 | 0.08 | -0.03 | -27.28% | 0.00 | 10 | 448 | 0.38 | -0.04 | 0.02 | -0.01 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 41.00 | 0.11 | 0.15 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 15 | 101 | 0.37 | -0.06 | 0.03 | -0.02 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 42.00 | 0.15 | 0.17 | 0.16 | 0.17 | 0.00 | 0.00% | 0.00 | 11 | 201 | 0.34 | -0.09 | 0.04 | -0.02 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 43.00 | 0.23 | 0.28 | 0.26 | 0.24 | 0.00 | 0.00% | 0.01 | 8 | 120 | 0.32 | -0.13 | 0.06 | -0.02 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 44.00 | 0.35 | 0.43 | 0.39 | 0.36 | 0.00 | 0.00% | 0.01 | 53 | 304 | 0.30 | -0.19 | 0.08 | -0.03 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 45.00 | 0.56 | 0.64 | 0.60 | 0.58 | +0.05 | +9.44% | 0.01 | 63 | 1,658 | 0.29 | -0.27 | 0.10 | -0.03 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 46.00 | 0.88 | 0.96 | 0.92 | 0.90 | +0.05 | +5.89% | 0.02 | 138 | 346 | 0.28 | -0.38 | 0.12 | -0.03 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 47.00 | 1.27 | 1.36 | 1.32 | 1.31 | +0.03 | +2.35% | 0.03 | 156 | 245 | 0.28 | -0.51 | 0.13 | -0.03 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 48.00 | 1.91 | 1.95 | 1.93 | 1.87 | +0.08 | +4.47% | 0.04 | 66 | 244 | 0.27 | -0.64 | 0.13 | -0.03 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 49.00 | 2.63 | 2.67 | 2.65 | 2.83 | +0.36 | +14.58% | 0.05 | 1 | 102 | 0.27 | -0.75 | 0.11 | -0.02 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 50.00 | 3.40 | 3.55 | 3.48 | 3.68 | +0.53 | +16.83% | 0.07 | 2 | 598 | 0.32 | -0.84 | 0.08 | -0.02 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 51.00 | 4.30 | 4.75 | 4.53 | 4.37 | +0.73 | +20.06% | 0.09 | 1 | 2 | 0.27 | -0.90 | 0.06 | -0.01 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 52.00 | 5.15 | 5.95 | 5.55 | 4.60 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.45 | -0.94 | 0.04 | -0.01 | 7/8/2025 | 7/11/2025 3:59:53 PM EST |
| 53.00 | 5.70 | 6.80 | 6.25 | 5.70 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.50 | -0.97 | 0.02 | -0.01 | 7/8/2025 | 7/11/2025 3:59:53 PM EST |
| 54.00 | 6.75 | 7.90 | 7.33 | % | 0.14 | 0 | 0 | 0.48 | -0.99 | 0.01 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 55.00 | 7.65 | 8.90 | 8.28 | % | 0.15 | 0 | 0 | 0.50 | -0.99 | 0.01 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 56.00 | 9.15 | 9.95 | 9.55 | % | 0.17 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 57.00 | 9.65 | 10.90 | 10.28 | % | 0.18 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 58.00 | 11.05 | 11.55 | 11.30 | % | 0.19 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST |