Options Chain for BANK AMERICA CORP COM (BAC) - $47.51 as of 7/22/2025 7:08:11 AM 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 | 21.75 | 24.65 | 23.20 | % | 0.93 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:54 PM EST | |||
| 30.00 | 17.15 | 19.65 | 18.40 | 17.77 | 0.00 | 0.00% | 0.61 | 0 | 4 | 1.91 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 35.00 | 12.25 | 14.70 | 13.48 | 13.04 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.49 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 36.00 | 11.25 | 13.70 | 12.48 | 12.27 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.58 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 37.00 | 10.55 | 12.70 | 11.63 | 10.84 | 0.00 | 0.00% | 0.31 | 0 | 4 | 1.57 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 38.00 | 9.55 | 9.70 | 9.63 | 10.10 | 0.00 | 0.00% | 0.25 | 0 | 136 | 0.94 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 39.00 | 8.50 | 10.70 | 9.60 | 8.20 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.41 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/21/2025 3:59:54 PM EST |
| 40.00 | 7.45 | 9.20 | 8.33 | 7.17 | 0.00 | 0.00% | 0.21 | 0 | 30 | 1.06 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/21/2025 3:59:54 PM EST |
| 41.00 | 5.90 | 8.75 | 7.33 | 4.60 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.82 | 0.99 | 0.01 | -0.01 | 7/16/2025 | 7/21/2025 3:59:54 PM EST |
| 41.50 | 6.05 | 8.25 | 7.15 | 6.73 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.88 | 0.99 | 0.01 | -0.01 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 42.00 | 5.50 | 6.00 | 5.75 | 6.00 | 0.00 | 0.00% | 0.14 | 0 | 98 | 0.68 | 0.99 | 0.01 | -0.01 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 42.50 | 4.90 | 7.25 | 6.08 | % | 0.14 | 0 | 0 | 1.01 | 0.95 | 0.03 | -0.02 | 7/21/2025 3:59:54 PM EST | |||
| 43.00 | 4.60 | 5.65 | 5.13 | 4.70 | 0.00 | 0.00% | 0.12 | 0 | 28 | 0.53 | 0.93 | 0.04 | -0.02 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 43.50 | 4.05 | 6.30 | 5.18 | % | 0.12 | 0 | 0 | 0.39 | 0.92 | 0.05 | -0.02 | 7/21/2025 3:59:54 PM EST | |||
| 44.00 | 3.55 | 4.30 | 3.93 | 4.10 | 0.00 | 0.00% | 0.09 | 0 | 38 | 0.50 | 0.90 | 0.06 | -0.02 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 44.50 | 3.20 | 3.30 | 3.25 | % | 0.07 | 0 | 0 | 0.32 | 0.88 | 0.07 | -0.02 | 7/21/2025 3:59:54 PM EST | |||
| 45.00 | 2.70 | 2.82 | 2.76 | 2.70 | 0.00 | 0.00% | 0.06 | 0 | 212 | 0.21 | 0.86 | 0.09 | -0.02 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 45.50 | 2.21 | 2.37 | 2.29 | % | 0.05 | 0 | 0 | 0.22 | 0.83 | 0.11 | -0.02 | 7/21/2025 3:59:54 PM EST | |||
| 46.00 | 1.83 | 2.04 | 1.94 | 1.98 | 0.00 | 0.00% | 0.04 | 0 | 440 | 0.21 | 0.79 | 0.14 | -0.02 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 46.50 | 1.53 | 1.65 | 1.59 | 1.75 | 0.00 | 0.00% | 0.03 | 0 | 19 | 0.21 | 0.72 | 0.17 | -0.02 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 47.00 | 1.20 | 1.22 | 1.21 | 1.19 | 0.00 | 0.00% | 0.03 | 0 | 463 | 0.20 | 0.63 | 0.19 | -0.03 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 47.50 | 0.90 | 0.92 | 0.91 | 1.06 | 0.00 | 0.00% | 0.02 | 0 | 109 | 0.20 | 0.53 | 0.20 | -0.03 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 48.00 | 0.65 | 0.68 | 0.67 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 2,048 | 0.20 | 0.44 | 0.19 | -0.03 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 48.50 | 0.47 | 0.48 | 0.48 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.19 | 0.35 | 0.18 | -0.02 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 49.00 | 0.32 | 0.39 | 0.36 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 2,823 | 0.20 | 0.27 | 0.16 | -0.02 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 49.50 | 0.22 | 0.23 | 0.23 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.20 | 0.21 | 0.13 | -0.02 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 50.00 | 0.15 | 0.16 | 0.16 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2,426 | 0.20 | 0.15 | 0.11 | -0.02 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 51.00 | 0.07 | 0.08 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 330 | 0.21 | 0.08 | 0.06 | -0.01 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 52.00 | 0.00 | 0.12 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 757 | 0.29 | 0.03 | 0.03 | 0.00 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 53.00 | 0.00 | 0.19 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.35 | 0.01 | 0.01 | 0.00 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 54.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.32 | 0.00 | 0.01 | 0.00 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 0.18 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 236 | 0.44 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/21/2025 3:59:54 PM EST |
| 56.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.31 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/21/2025 3:59:54 PM EST |
| 57.00 | 0.00 | 0.40 | 0.20 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.66 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/21/2025 3:59:54 PM EST |
| 58.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:54 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 | 0.26 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.75 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/21/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.95 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.19 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.84 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 36.00 | 0.00 | 0.21 | 0.11 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 37.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.51 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 38.00 | 0.00 | 0.39 | 0.20 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:54 PM EST | |||
| 39.00 | 0.00 | 0.42 | 0.21 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 302 | 0.76 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/21/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 325 | 0.47 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 41.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.42 | -0.01 | 0.01 | -0.01 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 41.50 | 0.00 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.49 | -0.01 | 0.01 | -0.01 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 42.00 | 0.00 | 0.26 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 768 | 0.44 | -0.01 | 0.01 | -0.01 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 42.50 | 0.07 | 0.08 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.32 | -0.05 | 0.03 | -0.02 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 43.00 | 0.08 | 0.09 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.30 | -0.07 | 0.04 | -0.02 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 43.50 | 0.09 | 0.10 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.28 | -0.08 | 0.05 | -0.02 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 44.00 | 0.10 | 0.11 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 751 | 0.26 | -0.10 | 0.06 | -0.02 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 44.50 | 0.13 | 0.14 | 0.14 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.25 | -0.12 | 0.07 | -0.02 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 45.00 | 0.17 | 0.18 | 0.18 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 909 | 0.24 | -0.14 | 0.09 | -0.02 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 45.50 | 0.22 | 0.30 | 0.26 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.23 | -0.17 | 0.11 | -0.02 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 46.00 | 0.31 | 0.32 | 0.32 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 250 | 0.22 | -0.21 | 0.14 | -0.02 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 46.50 | 0.42 | 0.44 | 0.43 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.21 | -0.28 | 0.17 | -0.02 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 47.00 | 0.56 | 0.60 | 0.58 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 257 | 0.21 | -0.37 | 0.19 | -0.03 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 47.50 | 0.78 | 0.80 | 0.79 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.20 | -0.47 | 0.20 | -0.03 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 48.00 | 1.04 | 1.06 | 1.05 | 0.83 | 0.00 | 0.00% | 0.02 | 0 | 39 | 0.20 | -0.56 | 0.19 | -0.03 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 48.50 | 1.35 | 1.38 | 1.37 | % | 0.03 | 0 | 0 | 0.20 | -0.65 | 0.18 | -0.02 | 7/21/2025 3:59:54 PM EST | |||
| 49.00 | 1.71 | 1.74 | 1.73 | 1.41 | 0.00 | 0.00% | 0.04 | 0 | 71 | 0.20 | -0.73 | 0.16 | -0.02 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 49.50 | 2.09 | 2.24 | 2.17 | % | 0.04 | 0 | 0 | 0.19 | -0.79 | 0.13 | -0.02 | 7/21/2025 3:59:54 PM EST | |||
| 50.00 | 2.54 | 2.70 | 2.62 | 2.33 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.23 | -0.85 | 0.11 | -0.02 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 51.00 | 2.95 | 5.60 | 4.28 | 4.13 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.71 | -0.92 | 0.06 | -0.01 | 7/10/2025 | 7/21/2025 3:59:54 PM EST |
| 52.00 | 3.90 | 6.60 | 5.25 | 5.00 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.54 | -0.97 | 0.03 | 0.00 | 7/10/2025 | 7/21/2025 3:59:54 PM EST |
| 53.00 | 5.25 | 7.60 | 6.43 | 4.50 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.48 | -0.99 | 0.01 | 0.00 | 7/7/2025 | 7/21/2025 3:59:54 PM EST |
| 54.00 | 6.40 | 8.55 | 7.48 | 5.74 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.85 | -1.00 | 0.01 | 0.00 | 7/1/2025 | 7/21/2025 3:59:54 PM EST |
| 55.00 | 7.40 | 9.60 | 8.50 | % | 0.15 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:54 PM EST | |||
| 56.00 | 7.70 | 10.60 | 9.15 | % | 0.16 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:54 PM EST | |||
| 57.00 | 9.40 | 11.55 | 10.48 | % | 0.18 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:54 PM EST | |||
| 58.00 | 9.85 | 12.55 | 11.20 | 11.42 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 7/21/2025 3:59:54 PM EST |