Options Chain for BANK AMERICA CORP COM (BAC) - $46.16 as of 8/12/2025 2:07:31 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 | 27.40 | 27.70 | 27.55 | 27.65 | +8.39 | +43.57% | 1.38 | 5 | 0 | 5.86 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:58:58 PM EST |
| 25.00 | 22.40 | 22.70 | 22.55 | 21.16 | 0.00 | 0.00% | 0.90 | 0 | 145 | 3.31 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 1:58:58 PM EST |
| 30.00 | 17.45 | 17.70 | 17.58 | 17.09 | +0.86 | +5.30% | 0.59 | 3 | 769 | 3.69 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:58:58 PM EST |
| 35.00 | 12.35 | 12.70 | 12.53 | 11.60 | 0.00 | 0.00% | 0.36 | 0 | 1,411 | 1.69 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 1:58:58 PM EST |
| 36.00 | 11.40 | 11.85 | 11.63 | 10.50 | 0.00 | 0.00% | 0.32 | 0 | 20 | 2.08 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 1:58:58 PM EST |
| 37.00 | 10.35 | 11.30 | 10.83 | 10.87 | +1.47 | +15.64% | 0.29 | 21 | 2,340 | 1.42 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:58:58 PM EST |
| 38.00 | 9.45 | 10.25 | 9.85 | 7.15 | 0.00 | 0.00% | 0.26 | 0 | 2,200 | 1.28 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 1:58:58 PM EST |
| 39.00 | 7.85 | 9.30 | 8.58 | 8.09 | +0.94 | +13.15% | 0.22 | 1 | 2,805 | 1.41 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:58:58 PM EST |
| 40.00 | 7.30 | 7.60 | 7.45 | 7.48 | +1.31 | +21.24% | 0.19 | 363 | 1,521 | 1.03 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:58:58 PM EST |
| 40.50 | 6.75 | 7.30 | 7.03 | 4.91 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.42 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 1:58:58 PM EST |
| 41.00 | 6.45 | 6.80 | 6.63 | 6.55 | +1.40 | +27.19% | 0.16 | 60 | 1,228 | 0.90 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:58:58 PM EST |
| 41.50 | 5.95 | 6.20 | 6.08 | 4.56 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.95 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 1:58:58 PM EST |
| 42.00 | 5.50 | 5.60 | 5.55 | 5.50 | +1.25 | +29.42% | 0.13 | 40 | 2,201 | 0.77 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:58:58 PM EST |
| 42.50 | 4.85 | 5.15 | 5.00 | 4.38 | +1.58 | +56.43% | 0.12 | 4 | 48 | 1.03 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:58:58 PM EST |
| 43.00 | 4.50 | 4.60 | 4.55 | 4.55 | +1.34 | +41.75% | 0.11 | 124 | 2,834 | 0.65 | 1.00 | 0.01 | 0.00 | 8/12/2025 | 8/12/2025 1:58:58 PM EST |
| 43.50 | 4.00 | 4.10 | 4.05 | 4.05 | +1.30 | +47.28% | 0.09 | 22 | 303 | 0.59 | 0.99 | 0.02 | -0.01 | 8/12/2025 | 8/12/2025 1:58:58 PM EST |
| 44.00 | 3.50 | 3.60 | 3.55 | 3.55 | +1.34 | +60.64% | 0.08 | 230 | 6,835 | 0.42 | 0.98 | 0.03 | -0.01 | 8/12/2025 | 8/12/2025 1:58:58 PM EST |
| 44.50 | 3.00 | 3.10 | 3.05 | 2.98 | +1.19 | +66.48% | 0.07 | 53 | 275 | 0.37 | 0.97 | 0.04 | -0.02 | 8/12/2025 | 8/12/2025 1:58:58 PM EST |
| 45.00 | 2.55 | 2.61 | 2.58 | 2.57 | +1.24 | +93.24% | 0.06 | 3,376 | 12,358 | 0.36 | 0.94 | 0.07 | -0.04 | 8/12/2025 | 8/12/2025 1:58:58 PM EST |
| 45.50 | 2.06 | 2.14 | 2.10 | 2.09 | +1.13 | +117.71% | 0.05 | 1,487 | 2,167 | 0.32 | 0.91 | 0.10 | -0.05 | 8/12/2025 | 8/12/2025 1:58:58 PM EST |
| 46.00 | 1.61 | 1.65 | 1.63 | 1.63 | +0.97 | +146.97% | 0.04 | 1,534 | 7,148 | 0.31 | 0.86 | 0.16 | -0.06 | 8/12/2025 | 8/12/2025 1:58:58 PM EST |
| 46.50 | 1.15 | 1.20 | 1.18 | 1.17 | +0.74 | +172.10% | 0.03 | 7,133 | 7,436 | 0.27 | 0.79 | 0.23 | -0.07 | 8/12/2025 | 8/12/2025 1:58:58 PM EST |
| 47.00 | 0.77 | 0.79 | 0.78 | 0.76 | +0.52 | +216.67% | 0.02 | 13,408 | 21,439 | 0.25 | 0.67 | 0.31 | -0.07 | 8/12/2025 | 8/12/2025 1:58:58 PM EST |
| 47.50 | 0.45 | 0.46 | 0.46 | 0.45 | +0.32 | +246.16% | 0.01 | 8,187 | 5,892 | 0.24 | 0.50 | 0.38 | -0.07 | 8/12/2025 | 8/12/2025 1:58:58 PM EST |
| 48.00 | 0.22 | 0.23 | 0.23 | 0.22 | +0.15 | +214.29% | 0.00 | 9,315 | 24,403 | 0.24 | 0.31 | 0.36 | -0.06 | 8/12/2025 | 8/12/2025 1:58:58 PM EST |
| 48.50 | 0.09 | 0.10 | 0.10 | 0.10 | +0.07 | +233.34% | 0.00 | 2,816 | 3,586 | 0.24 | 0.16 | 0.25 | -0.04 | 8/12/2025 | 8/12/2025 1:58:58 PM EST |
| 49.00 | 0.03 | 0.04 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 1,675 | 17,945 | 0.23 | 0.08 | 0.14 | -0.03 | 8/12/2025 | 8/12/2025 1:58:58 PM EST |
| 49.50 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 578 | 1,939 | 0.25 | 0.04 | 0.07 | -0.01 | 8/12/2025 | 8/12/2025 1:58:58 PM EST |
| 50.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 577 | 38,131 | 0.29 | 0.01 | 0.03 | -0.01 | 8/12/2025 | 8/12/2025 1:58:58 PM EST |
| 51.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 2,468 | 0.37 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:58:58 PM EST |
| 52.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 182 | 0.45 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 1:58:58 PM EST |
| 52.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 13 | 5,776 | 0.49 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:58:58 PM EST |
| 53.00 | 0.00 | 0.03 | 0.02 | 0.20 | +0.19 | +1,900.00% | 0.00 | 2 | 78 | 0.62 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:58:58 PM EST |
| 54.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.61 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 1:58:58 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,775 | 0.68 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:58:58 PM EST |
| 56.00 | 0.00 | 0.08 | 0.04 | 0.02 | -0.22 | -91.67% | 0.00 | 2 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:58:58 PM EST |
| 57.00 | 0.00 | 0.09 | 0.05 | 0.01 | -0.23 | -95.84% | 0.00 | 2 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:58:58 PM EST |
| 58.00 | 0.00 | 0.04 | 0.02 | 0.11 | +0.10 | +1,000.00% | 0.00 | 2 | 24 | 1.07 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:58:58 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 6,361 | 1.02 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:58:58 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 224 | 1.32 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 1:58:58 PM EST |
| 70.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 8/12/2025 1:58:58 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,498 | 0.00 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/12/2025 1:58:58 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,470 | 2.64 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 1:58:58 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,799 | 1.94 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 1:58:58 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7,630 | 1.34 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 1:58:58 PM EST |
| 36.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.22 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 1:58:58 PM EST |
| 37.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9,439 | 1.11 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 1:58:58 PM EST |
| 38.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16,756 | 1.10 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 1:58:58 PM EST |
| 39.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,865 | 1.05 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 1:58:58 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 13 | 12,961 | 0.80 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:58:58 PM EST |
| 40.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 953 | 0.75 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 1:58:58 PM EST |
| 41.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 8,728 | 0.70 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:58:58 PM EST |
| 41.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 2,639 | 0.64 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:58:58 PM EST |
| 42.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 6 | 8,140 | 0.59 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:58:58 PM EST |
| 42.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 51 | 328 | 0.54 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:58:58 PM EST |
| 43.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 148 | 10,532 | 0.55 | 0.00 | 0.01 | 0.00 | 8/12/2025 | 8/12/2025 1:58:58 PM EST |
| 43.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 985 | 724 | 0.47 | -0.01 | 0.02 | -0.01 | 8/12/2025 | 8/12/2025 1:58:58 PM EST |
| 44.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.06 | -75.00% | 0.00 | 367 | 13,920 | 0.42 | -0.02 | 0.03 | -0.01 | 8/12/2025 | 8/12/2025 1:58:58 PM EST |
| 44.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.10 | -83.34% | 0.00 | 369 | 2,920 | 0.40 | -0.03 | 0.04 | -0.02 | 8/12/2025 | 8/12/2025 1:58:58 PM EST |
| 45.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.15 | -78.95% | 0.00 | 1,096 | 22,184 | 0.36 | -0.06 | 0.07 | -0.04 | 8/12/2025 | 8/12/2025 1:58:58 PM EST |
| 45.50 | 0.05 | 0.06 | 0.06 | 0.06 | -0.26 | -81.25% | 0.00 | 670 | 3,961 | 0.34 | -0.09 | 0.10 | -0.05 | 8/12/2025 | 8/12/2025 1:58:58 PM EST |
| 46.00 | 0.08 | 0.09 | 0.09 | 0.09 | -0.42 | -82.36% | 0.00 | 2,670 | 6,696 | 0.31 | -0.14 | 0.16 | -0.06 | 8/12/2025 | 8/12/2025 1:58:58 PM EST |
| 46.50 | 0.13 | 0.14 | 0.14 | 0.13 | -0.62 | -82.67% | 0.00 | 4,785 | 1,659 | 0.28 | -0.21 | 0.23 | -0.07 | 8/12/2025 | 8/12/2025 1:58:58 PM EST |
| 47.00 | 0.22 | 0.23 | 0.23 | 0.22 | -0.86 | -79.63% | 0.00 | 4,679 | 10,257 | 0.26 | -0.33 | 0.31 | -0.07 | 8/12/2025 | 8/12/2025 1:58:58 PM EST |
| 47.50 | 0.39 | 0.40 | 0.40 | 0.41 | -1.01 | -71.13% | 0.01 | 967 | 893 | 0.24 | -0.50 | 0.38 | -0.07 | 8/12/2025 | 8/12/2025 1:58:58 PM EST |
| 48.00 | 0.67 | 0.69 | 0.68 | 0.69 | -1.16 | -62.71% | 0.01 | 935 | 7,777 | 0.24 | -0.69 | 0.36 | -0.06 | 8/12/2025 | 8/12/2025 1:58:58 PM EST |
| 48.50 | 1.04 | 1.09 | 1.07 | 1.13 | -1.20 | -51.51% | 0.02 | 129 | 1,178 | 0.23 | -0.84 | 0.25 | -0.04 | 8/12/2025 | 8/12/2025 1:58:58 PM EST |
| 49.00 | 1.47 | 1.54 | 1.51 | 1.57 | -1.21 | -43.53% | 0.03 | 8 | 882 | 0.27 | -0.92 | 0.14 | -0.03 | 8/12/2025 | 8/12/2025 1:58:58 PM EST |
| 49.50 | 1.91 | 2.08 | 2.00 | 2.03 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.40 | -0.96 | 0.07 | -0.01 | 7/31/2025 | 8/12/2025 1:58:58 PM EST |
| 50.00 | 2.34 | 2.55 | 2.45 | 2.54 | -1.48 | -36.82% | 0.05 | 6 | 1,552 | 0.39 | -0.99 | 0.03 | -0.01 | 8/12/2025 | 8/12/2025 1:58:58 PM EST |
| 51.00 | 3.35 | 3.80 | 3.58 | 3.40 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/22/2025 | 8/12/2025 1:58:58 PM EST |
| 52.00 | 4.25 | 4.75 | 4.50 | 5.79 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.91 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 1:58:58 PM EST |
| 52.50 | 4.70 | 5.25 | 4.98 | 7.00 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 1:58:58 PM EST |
| 53.00 | 5.05 | 5.75 | 5.40 | 6.36 | % | 0.10 | 2 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:58:58 PM EST | |
| 54.00 | 6.20 | 6.75 | 6.48 | 5.83 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 1:58:58 PM EST |
| 55.00 | 7.35 | 7.80 | 7.58 | 7.07 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.33 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 1:58:58 PM EST |
| 56.00 | 8.35 | 8.80 | 8.58 | % | 0.15 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 8/12/2025 1:58:58 PM EST | |||
| 57.00 | 9.20 | 9.75 | 9.48 | % | 0.17 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 8/12/2025 1:58:58 PM EST | |||
| 58.00 | 10.20 | 10.70 | 10.45 | % | 0.18 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 8/12/2025 1:58:58 PM EST | |||
| 60.00 | 12.30 | 12.65 | 12.48 | 11.77 | 0.00 | 0.00% | 0.21 | 0 | 1 | 2.43 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 8/12/2025 1:58:58 PM EST |
| 65.00 | 17.10 | 17.55 | 17.33 | 25.03 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 8/12/2025 1:58:58 PM EST |
| 70.00 | 22.20 | 22.60 | 22.40 | 22.90 | 0.00 | 0.00% | 0.32 | 0 | 2 | 2.40 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 8/12/2025 1:58:58 PM EST |