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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 26.50 | 26.95 | 26.73 | 19.26 | 0.00 | 0.00% | 1.34 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 7/11/2025 3:59:53 PM EST |
| 25.00 | 21.25 | 22.15 | 21.70 | 21.95 | 0.00 | 0.00% | 0.87 | 0 | 141 | 1.56 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:53 PM EST |
| 30.00 | 16.30 | 17.55 | 16.93 | 17.45 | 0.00 | 0.00% | 0.56 | 0 | 773 | 1.00 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:53 PM EST |
| 35.00 | 11.50 | 12.45 | 11.98 | 12.10 | 0.00 | 0.00% | 0.34 | 0 | 1,764 | 0.64 | 0.98 | 0.01 | -0.01 | 7/9/2025 | 7/11/2025 3:59:53 PM EST |
| 37.00 | 9.50 | 10.40 | 9.95 | 10.29 | 0.00 | 0.00% | 0.27 | 0 | 2,144 | 0.54 | 0.96 | 0.01 | -0.01 | 7/10/2025 | 7/11/2025 3:59:53 PM EST |
| 38.00 | 8.60 | 9.40 | 9.00 | 8.80 | -0.60 | -6.39% | 0.24 | 10 | 2,171 | 0.38 | 0.95 | 0.02 | -0.01 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 39.00 | 7.65 | 8.15 | 7.90 | 8.35 | 0.00 | 0.00% | 0.20 | 0 | 2,829 | 0.39 | 0.93 | 0.02 | -0.02 | 7/10/2025 | 7/11/2025 3:59:53 PM EST |
| 40.00 | 7.00 | 7.20 | 7.10 | 6.80 | -0.35 | -4.90% | 0.18 | 1 | 1,960 | 0.34 | 0.91 | 0.03 | -0.02 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 41.00 | 6.00 | 6.25 | 6.13 | 5.95 | -0.20 | -3.26% | 0.15 | 6 | 1,241 | 0.28 | 0.89 | 0.03 | -0.02 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 42.00 | 5.10 | 5.20 | 5.15 | 5.24 | -0.16 | -2.97% | 0.12 | 8 | 2,151 | 0.30 | 0.86 | 0.04 | -0.02 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 43.00 | 4.20 | 4.30 | 4.25 | 4.24 | -0.46 | -9.79% | 0.10 | 11 | 2,998 | 0.29 | 0.83 | 0.06 | -0.02 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 44.00 | 3.40 | 3.45 | 3.43 | 3.20 | -0.45 | -12.33% | 0.08 | 12 | 4,027 | 0.28 | 0.78 | 0.07 | -0.02 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 45.00 | 2.63 | 2.68 | 2.66 | 2.68 | -0.12 | -4.29% | 0.06 | 109 | 11,826 | 0.27 | 0.71 | 0.09 | -0.02 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 46.00 | 1.97 | 2.00 | 1.99 | 1.98 | -0.10 | -4.81% | 0.04 | 788 | 11,122 | 0.26 | 0.62 | 0.11 | -0.02 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 47.00 | 1.40 | 1.42 | 1.41 | 1.41 | -0.14 | -9.04% | 0.03 | 471 | 8,937 | 0.25 | 0.50 | 0.12 | -0.02 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 48.00 | 0.95 | 0.97 | 0.96 | 0.96 | -0.09 | -8.58% | 0.02 | 794 | 7,156 | 0.25 | 0.39 | 0.12 | -0.02 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 49.00 | 0.61 | 0.63 | 0.62 | 0.62 | -0.06 | -8.83% | 0.01 | 233 | 4,977 | 0.24 | 0.29 | 0.10 | -0.02 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 50.00 | 0.38 | 0.39 | 0.39 | 0.38 | -0.04 | -9.53% | 0.01 | 515 | 34,158 | 0.24 | 0.21 | 0.08 | -0.02 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 52.50 | 0.11 | 0.12 | 0.12 | 0.12 | -0.01 | -7.70% | 0.00 | 393 | 3,247 | 0.25 | 0.09 | 0.04 | -0.01 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 55.00 | 0.03 | 0.08 | 0.06 | 0.04 | -0.02 | -33.34% | 0.00 | 1 | 1,537 | 0.28 | 0.03 | 0.02 | 0.00 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 60.00 | 0.02 | 0.04 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 7 | 5,135 | 0.37 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 212 | 0.51 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.59 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,498 | 1.10 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,460 | 0.93 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 3:59:53 PM EST |
| 30.00 | 0.03 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4,304 | 0.64 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:53 PM EST |
| 35.00 | 0.07 | 0.09 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 641 | 5,333 | 0.51 | -0.02 | 0.01 | -0.01 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 37.00 | 0.09 | 0.14 | 0.12 | 0.10 | +0.02 | +25.00% | 0.00 | 2 | 8,359 | 0.46 | -0.04 | 0.01 | -0.01 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 38.00 | 0.10 | 0.16 | 0.13 | 0.12 | +0.01 | +9.10% | 0.00 | 5 | 14,471 | 0.43 | -0.05 | 0.02 | -0.01 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 39.00 | 0.12 | 0.17 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 420 | 4,040 | 0.38 | -0.07 | 0.02 | -0.02 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 40.00 | 0.15 | 0.16 | 0.16 | 0.16 | 0.00 | 0.00% | 0.00 | 21 | 14,246 | 0.36 | -0.09 | 0.03 | -0.02 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 41.00 | 0.16 | 0.21 | 0.19 | 0.19 | -0.02 | -9.53% | 0.00 | 43 | 6,433 | 0.33 | -0.11 | 0.03 | -0.02 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 42.00 | 0.26 | 0.28 | 0.27 | 0.26 | 0.00 | 0.00% | 0.01 | 148 | 3,868 | 0.31 | -0.14 | 0.04 | -0.02 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 43.00 | 0.36 | 0.38 | 0.37 | 0.36 | 0.00 | 0.00% | 0.01 | 292 | 10,396 | 0.29 | -0.17 | 0.06 | -0.02 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 44.00 | 0.52 | 0.54 | 0.53 | 0.53 | +0.05 | +10.42% | 0.01 | 4,944 | 9,605 | 0.28 | -0.22 | 0.07 | -0.02 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 45.00 | 0.75 | 0.77 | 0.76 | 0.74 | +0.04 | +5.72% | 0.02 | 1,400 | 24,091 | 0.27 | -0.29 | 0.09 | -0.02 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 46.00 | 1.08 | 1.10 | 1.09 | 1.10 | +0.10 | +10.00% | 0.02 | 5,742 | 5,957 | 0.26 | -0.38 | 0.11 | -0.02 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 47.00 | 1.51 | 1.54 | 1.53 | 1.53 | +0.10 | +7.00% | 0.03 | 295 | 4,646 | 0.25 | -0.50 | 0.12 | -0.02 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 48.00 | 2.06 | 2.10 | 2.08 | 2.08 | +0.10 | +5.06% | 0.04 | 335 | 3,520 | 0.25 | -0.61 | 0.12 | -0.02 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 49.00 | 2.65 | 2.78 | 2.72 | 2.71 | +0.23 | +9.28% | 0.06 | 28 | 1,539 | 0.24 | -0.71 | 0.10 | -0.02 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 50.00 | 3.50 | 3.60 | 3.55 | 3.50 | +0.18 | +5.43% | 0.07 | 5 | 2,391 | 0.24 | -0.79 | 0.08 | -0.02 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 52.50 | 5.75 | 5.90 | 5.83 | 5.79 | +0.34 | +6.24% | 0.11 | 25 | 297 | 0.27 | -0.91 | 0.04 | -0.01 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 55.00 | 7.80 | 8.75 | 8.28 | 7.76 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.49 | -0.97 | 0.02 | 0.00 | 7/8/2025 | 7/11/2025 3:59:53 PM EST |
| 60.00 | 12.70 | 13.50 | 13.10 | 11.77 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.60 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 3:59:53 PM EST |
| 65.00 | 17.75 | 18.55 | 18.15 | 25.03 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 7/11/2025 3:59:53 PM EST |
| 70.00 | 23.05 | 23.50 | 23.28 | 21.40 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.91 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:53 PM EST |