Options Chain for BANK AMERICA CORP COM (BAC) - $45.50 as of 6/20/2025 8:37:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 23.65 | 27.65 | 19.26 | 0.00 | 0.00% | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 6/20/2025 3:59:59 PM EST |
| 25.00 | 20.20 | 21.30 | 20.41 | 0.00 | 0.00% | 0 | 135 | 0.88 | 0.99 | 0.00 | -0.01 | 6/9/2025 | 6/20/2025 3:59:59 PM EST |
| 30.00 | 15.70 | 16.65 | 15.75 | +1.15 | +7.88% | 3 | 740 | 0.62 | 0.98 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 35.00 | 10.50 | 11.20 | 10.13 | 0.00 | 0.00% | 0 | 1,812 | 0.37 | 0.95 | 0.01 | -0.01 | 6/16/2025 | 6/20/2025 3:59:59 PM EST |
| 37.00 | 8.50 | 9.65 | 8.05 | 0.00 | 0.00% | 0 | 2,138 | 0.40 | 0.93 | 0.02 | -0.01 | 6/17/2025 | 6/20/2025 3:59:59 PM EST |
| 38.00 | 7.45 | 8.40 | 7.95 | +0.50 | +6.72% | 10 | 2,237 | 0.31 | 0.92 | 0.02 | -0.01 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 39.00 | 6.90 | 7.20 | 6.80 | 0.00 | 0.00% | 0 | 2,821 | 0.29 | 0.90 | 0.03 | -0.01 | 6/10/2025 | 6/20/2025 3:59:59 PM EST |
| 40.00 | 6.15 | 6.25 | 6.25 | +0.35 | +5.94% | 6 | 2,125 | 0.32 | 0.87 | 0.04 | -0.02 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 41.00 | 5.30 | 5.50 | 5.35 | +0.35 | +7.00% | 5 | 1,278 | 0.33 | 0.84 | 0.04 | -0.02 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 42.00 | 4.45 | 4.55 | 4.52 | +0.95 | +26.62% | 11 | 2,311 | 0.30 | 0.79 | 0.05 | -0.02 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 43.00 | 3.70 | 3.75 | 3.73 | +0.23 | +6.58% | 30 | 3,219 | 0.29 | 0.73 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 44.00 | 2.97 | 3.05 | 2.96 | +0.23 | +8.43% | 56 | 4,148 | 0.28 | 0.67 | 0.07 | -0.02 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 45.00 | 2.33 | 2.36 | 2.38 | +0.26 | +12.27% | 5,817 | 9,822 | 0.27 | 0.59 | 0.08 | -0.02 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 46.00 | 1.77 | 1.80 | 1.80 | +0.19 | +11.81% | 564 | 11,031 | 0.26 | 0.51 | 0.09 | -0.02 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 47.00 | 1.30 | 1.32 | 1.33 | +0.14 | +11.77% | 854 | 6,546 | 0.25 | 0.42 | 0.09 | -0.02 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 48.00 | 0.92 | 0.94 | 0.96 | +0.13 | +15.67% | 149 | 4,379 | 0.25 | 0.33 | 0.08 | -0.02 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 49.00 | 0.63 | 0.65 | 0.65 | +0.07 | +12.07% | 14 | 3,582 | 0.24 | 0.26 | 0.07 | -0.01 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 50.00 | 0.42 | 0.44 | 0.44 | +0.06 | +15.79% | 961 | 22,715 | 0.24 | 0.20 | 0.06 | -0.01 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 52.50 | 0.14 | 0.16 | 0.14 | -0.01 | -6.67% | 47 | 1,001 | 0.24 | 0.11 | 0.04 | -0.01 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 55.00 | 0.03 | 0.10 | 0.05 | -0.02 | -28.58% | 3 | 885 | 0.22 | 0.05 | 0.02 | 0.00 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 4,970 | 0.45 | 0.01 | 0.00 | 0.00 | 6/18/2025 | 6/20/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.24 | 0.02 | 0.00 | 0.00% | 0 | 205 | 0.54 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/20/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.02 | 0.04 | 0.03 | 0.00 | 0.00% | 8 | 1,642 | 0.89 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 25.00 | 0.02 | 0.10 | 0.05 | -0.01 | -16.67% | 20 | 2,469 | 0.69 | -0.01 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 30.00 | 0.09 | 0.14 | 0.10 | -0.03 | -23.08% | 3 | 4,282 | 0.59 | -0.02 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 35.00 | 0.10 | 0.19 | 0.17 | -0.05 | -22.73% | 18 | 5,669 | 0.44 | -0.05 | 0.01 | -0.01 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 37.00 | 0.22 | 0.24 | 0.24 | -0.03 | -11.12% | 109 | 27,095 | 0.39 | -0.07 | 0.02 | -0.01 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 38.00 | 0.27 | 0.28 | 0.28 | -0.05 | -15.16% | 14 | 12,268 | 0.37 | -0.08 | 0.02 | -0.01 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 39.00 | 0.33 | 0.34 | 0.34 | -0.05 | -12.83% | 182 | 4,195 | 0.35 | -0.10 | 0.03 | -0.01 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 40.00 | 0.41 | 0.42 | 0.40 | -0.10 | -20.00% | 96 | 13,739 | 0.33 | -0.13 | 0.04 | -0.02 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 41.00 | 0.52 | 0.54 | 0.53 | -0.09 | -14.52% | 104 | 4,515 | 0.31 | -0.16 | 0.04 | -0.02 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 42.00 | 0.67 | 0.69 | 0.68 | -0.13 | -16.05% | 152 | 3,635 | 0.30 | -0.21 | 0.05 | -0.02 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 43.00 | 0.88 | 0.90 | 0.90 | -0.14 | -13.47% | 880 | 5,360 | 0.29 | -0.27 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 44.00 | 1.15 | 1.18 | 1.17 | -0.22 | -15.83% | 66 | 5,313 | 0.28 | -0.33 | 0.07 | -0.02 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 45.00 | 1.50 | 1.53 | 1.54 | -0.20 | -11.50% | 3,192 | 9,590 | 0.27 | -0.41 | 0.08 | -0.02 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 46.00 | 1.95 | 1.98 | 1.97 | -0.30 | -13.22% | 125 | 1,542 | 0.26 | -0.49 | 0.09 | -0.02 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 47.00 | 2.48 | 2.52 | 2.51 | -0.26 | -9.39% | 282 | 1,428 | 0.25 | -0.58 | 0.09 | -0.02 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 48.00 | 3.10 | 3.15 | 3.15 | -0.75 | -19.24% | 3 | 1,331 | 0.24 | -0.67 | 0.08 | -0.02 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 49.00 | 3.80 | 3.90 | 4.65 | 0.00 | 0.00% | 0 | 926 | 0.24 | -0.74 | 0.07 | -0.01 | 6/12/2025 | 6/20/2025 3:59:59 PM EST |
| 50.00 | 4.55 | 4.75 | 4.62 | -0.58 | -11.16% | 8 | 1,167 | 0.23 | -0.80 | 0.06 | -0.01 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 52.50 | 6.35 | 7.90 | 6.97 | -0.16 | -2.25% | 574 | 0 | 0.35 | -0.89 | 0.04 | -0.01 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 55.00 | 7.60 | 11.25 | 19.60 | 0.00 | 0.00% | 0 | 0 | 0.36 | -0.95 | 0.02 | 0.00 | 4/10/2025 | 6/20/2025 3:59:59 PM EST |
| 60.00 | 12.60 | 16.50 | 15.35 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.99 | 0.00 | 0.00 | 2/28/2025 | 6/20/2025 3:59:59 PM EST |
| 65.00 | 18.70 | 20.45 | 25.03 | 0.00 | 0.00% | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 6/20/2025 3:59:59 PM EST |