Options Chain for BANK AMERICA CORP COM (BAC) - $47.32 as of 7/18/2025 8:07:13 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 | 22.10 | 22.95 | 22.53 | % | 0.90 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 30.00 | 17.30 | 17.55 | 17.43 | % | 0.58 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 35.00 | 12.30 | 12.90 | 12.60 | % | 0.36 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 36.00 | 11.45 | 11.60 | 11.53 | 10.59 | 0.00 | 0.00% | 0.32 | 0 | 4 | 0.54 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:55 PM EST |
| 37.00 | 10.45 | 11.00 | 10.73 | 9.60 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.49 | 1.00 | 0.00 | -0.01 | 7/17/2025 | 7/18/2025 3:59:55 PM EST |
| 38.00 | 9.45 | 9.65 | 9.55 | % | 0.25 | 0 | 0 | 0.34 | 0.99 | 0.01 | -0.01 | 7/18/2025 3:59:55 PM EST | |||
| 39.00 | 8.50 | 8.95 | 8.73 | 8.15 | 0.00 | 0.00% | 0.22 | 0 | 50 | 0.52 | 0.97 | 0.01 | -0.01 | 7/9/2025 | 7/18/2025 3:59:55 PM EST |
| 40.00 | 7.25 | 7.65 | 7.45 | 6.28 | 0.00 | 0.00% | 0.19 | 0 | 24 | 0.19 | 0.96 | 0.02 | -0.01 | 7/17/2025 | 7/18/2025 3:59:55 PM EST |
| 41.00 | 6.50 | 6.70 | 6.60 | 6.35 | 0.00 | 0.00% | 0.16 | 0 | 40 | 0.26 | 0.94 | 0.03 | -0.01 | 7/14/2025 | 7/18/2025 3:59:55 PM EST |
| 42.00 | 5.60 | 5.70 | 5.65 | 5.61 | +0.48 | +9.36% | 0.13 | 1 | 41 | 0.29 | 0.92 | 0.03 | -0.01 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 43.00 | 4.65 | 4.75 | 4.70 | 4.37 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.26 | 0.89 | 0.05 | -0.02 | 7/11/2025 | 7/18/2025 3:59:55 PM EST |
| 44.00 | 3.75 | 3.85 | 3.80 | 3.80 | +0.31 | +8.89% | 0.09 | 20 | 17 | 0.25 | 0.85 | 0.06 | -0.02 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 45.00 | 2.90 | 2.98 | 2.94 | 2.94 | +0.66 | +28.95% | 0.07 | 2,520 | 192 | 0.23 | 0.79 | 0.09 | -0.02 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 46.00 | 2.14 | 2.17 | 2.16 | 2.17 | +0.20 | +10.16% | 0.05 | 8 | 224 | 0.22 | 0.70 | 0.11 | -0.02 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 47.00 | 1.49 | 1.52 | 1.51 | 1.47 | +0.13 | +9.71% | 0.03 | 9 | 511 | 0.21 | 0.58 | 0.14 | -0.02 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 48.00 | 0.96 | 0.99 | 0.98 | 0.97 | +0.13 | +15.48% | 0.02 | 63 | 177 | 0.20 | 0.45 | 0.14 | -0.02 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 49.00 | 0.58 | 0.61 | 0.60 | 0.59 | +0.05 | +9.26% | 0.01 | 72 | 464 | 0.20 | 0.32 | 0.13 | -0.02 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 50.00 | 0.33 | 0.35 | 0.34 | 0.35 | +0.06 | +20.69% | 0.01 | 72 | 157 | 0.20 | 0.21 | 0.10 | -0.01 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 51.00 | 0.18 | 0.19 | 0.19 | 0.18 | +0.01 | +5.89% | 0.00 | 58 | 1,074 | 0.20 | 0.14 | 0.07 | -0.01 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 52.00 | 0.10 | 0.11 | 0.11 | 0.11 | +0.01 | +10.00% | 0.00 | 5 | 37 | 0.20 | 0.08 | 0.05 | -0.01 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 53.00 | 0.06 | 0.07 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.21 | 0.05 | 0.03 | 0.00 | 7/15/2025 | 7/18/2025 3:59:55 PM EST |
| 54.00 | 0.00 | 0.16 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.29 | 0.02 | 0.02 | 0.00 | 7/16/2025 | 7/18/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.29 | 0.01 | 0.01 | 0.00 | 7/17/2025 | 7/18/2025 3:59:55 PM EST |
| 56.00 | 0.00 | 0.15 | 0.08 | 0.07 | +0.05 | +250.00% | 0.00 | 1 | 3 | 0.35 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 57.00 | 0.00 | 0.16 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.37 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/18/2025 3:59:55 PM EST |
| 58.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 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 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 36.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 37.00 | 0.00 | 0.19 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 250 | 0.53 | 0.00 | 0.00 | -0.01 | 7/14/2025 | 7/18/2025 3:59:55 PM EST |
| 38.00 | 0.03 | 0.23 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.44 | -0.01 | 0.01 | -0.01 | 7/14/2025 | 7/18/2025 3:59:55 PM EST |
| 39.00 | 0.01 | 0.22 | 0.12 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.36 | -0.03 | 0.01 | -0.01 | 7/11/2025 | 7/18/2025 3:59:55 PM EST |
| 40.00 | 0.08 | 0.14 | 0.11 | 0.10 | +0.02 | +25.00% | 0.00 | 49 | 28 | 0.34 | -0.04 | 0.02 | -0.01 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 41.00 | 0.10 | 0.12 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.31 | -0.06 | 0.03 | -0.01 | 7/17/2025 | 7/18/2025 3:59:55 PM EST |
| 42.00 | 0.13 | 0.15 | 0.14 | 0.15 | 0.00 | 0.00% | 0.00 | 6 | 53 | 0.28 | -0.08 | 0.03 | -0.01 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 43.00 | 0.18 | 0.20 | 0.19 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.26 | -0.11 | 0.05 | -0.02 | 7/17/2025 | 7/18/2025 3:59:55 PM EST |
| 44.00 | 0.26 | 0.28 | 0.27 | 0.27 | -0.04 | -12.91% | 0.01 | 42 | 263 | 0.24 | -0.15 | 0.06 | -0.02 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 45.00 | 0.41 | 0.43 | 0.42 | 0.42 | -0.04 | -8.70% | 0.01 | 10 | 79 | 0.23 | -0.21 | 0.09 | -0.02 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 46.00 | 0.64 | 0.66 | 0.65 | 0.66 | -0.05 | -7.05% | 0.01 | 12 | 124 | 0.22 | -0.30 | 0.11 | -0.02 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 47.00 | 0.98 | 1.10 | 1.04 | 1.00 | -0.11 | -9.91% | 0.02 | 359 | 118 | 0.21 | -0.42 | 0.14 | -0.02 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 48.00 | 1.36 | 1.58 | 1.47 | 1.43 | -1.37 | -48.93% | 0.03 | 6 | 3 | 0.20 | -0.55 | 0.14 | -0.02 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 49.00 | 2.08 | 2.13 | 2.11 | 2.11 | -0.55 | -20.68% | 0.04 | 2 | 5 | 0.20 | -0.68 | 0.13 | -0.02 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 50.00 | 2.72 | 2.90 | 2.81 | 3.54 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.20 | -0.79 | 0.10 | -0.01 | 7/11/2025 | 7/18/2025 3:59:55 PM EST |
| 51.00 | 3.70 | 3.85 | 3.78 | 5.66 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.22 | -0.86 | 0.07 | -0.01 | 7/16/2025 | 7/18/2025 3:59:55 PM EST |
| 52.00 | 4.30 | 4.75 | 4.53 | 5.04 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.24 | -0.92 | 0.05 | -0.01 | 7/10/2025 | 7/18/2025 3:59:55 PM EST |
| 53.00 | 4.75 | 6.70 | 5.73 | 5.92 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.44 | -0.95 | 0.03 | 0.00 | 7/8/2025 | 7/18/2025 3:59:55 PM EST |
| 54.00 | 6.60 | 7.00 | 6.80 | % | 0.13 | 0 | 0 | 0.30 | -0.98 | 0.02 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 55.00 | 7.60 | 7.75 | 7.68 | 8.56 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.33 | -0.99 | 0.01 | 0.00 | 7/11/2025 | 7/18/2025 3:59:55 PM EST |
| 56.00 | 8.60 | 8.75 | 8.68 | % | 0.15 | 0 | 0 | 0.36 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 57.00 | 9.55 | 9.85 | 9.70 | % | 0.17 | 0 | 0 | 0.39 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 58.00 | 10.60 | 11.00 | 10.80 | % | 0.19 | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST |