Options Chain for BANK AMERICA CORP COM (BAC) - $50.74 as of 8/29/2025 8:17:22 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 | 25.65 | 26.90 | 26.28 | % | 1.05 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 30.00 | 20.65 | 21.85 | 21.25 | % | 0.71 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 35.00 | 15.70 | 17.85 | 16.78 | % | 0.48 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 36.00 | 14.70 | 15.90 | 15.30 | % | 0.43 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 37.00 | 13.55 | 14.05 | 13.80 | 13.05 | 0.00 | 0.00% | 0.37 | 0 | 27 | 1.24 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:49 PM EST |
| 38.00 | 12.70 | 12.85 | 12.78 | % | 0.34 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 39.00 | 11.70 | 12.00 | 11.85 | 11.05 | 0.00 | 0.00% | 0.30 | 0 | 7 | 1.04 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:49 PM EST |
| 40.00 | 10.70 | 11.00 | 10.85 | 10.75 | +2.74 | +34.21% | 0.27 | 5 | 1 | 0.96 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 41.00 | 9.70 | 9.90 | 9.80 | 9.88 | +0.68 | +7.40% | 0.24 | 2 | 1 | 0.85 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 41.50 | 9.20 | 9.45 | 9.33 | % | 0.22 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 42.00 | 8.70 | 8.90 | 8.80 | 8.59 | 0.00 | 0.00% | 0.21 | 0 | 6 | 0.81 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:49 PM EST |
| 42.50 | 8.20 | 8.35 | 8.28 | 8.10 | +0.05 | +0.63% | 0.19 | 18 | 8 | 0.63 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 43.00 | 7.70 | 7.95 | 7.83 | 7.55 | 0.00 | 0.00% | 0.18 | 0 | 15 | 0.73 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:49 PM EST |
| 43.50 | 7.20 | 7.35 | 7.28 | 6.97 | 0.00 | 0.00% | 0.17 | 0 | 6 | 0.67 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:49 PM EST |
| 44.00 | 6.70 | 7.05 | 6.88 | 6.80 | +0.30 | +4.62% | 0.16 | 39 | 17 | 0.42 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 44.50 | 6.20 | 6.35 | 6.28 | 6.15 | +0.05 | +0.82% | 0.14 | 5 | 22 | 0.40 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 45.00 | 5.70 | 5.85 | 5.78 | 5.84 | +0.27 | +4.85% | 0.13 | 8 | 50 | 0.38 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 45.50 | 5.20 | 5.45 | 5.33 | % | 0.12 | 0 | 0 | 0.52 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 46.00 | 4.75 | 4.85 | 4.80 | 4.87 | +0.25 | +5.42% | 0.10 | 6 | 156 | 0.35 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 46.50 | 4.25 | 4.35 | 4.30 | 4.42 | +0.40 | +9.95% | 0.09 | 103 | 9 | 0.32 | 0.99 | 0.04 | 0.00 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 47.00 | 3.75 | 3.85 | 3.80 | 3.89 | +0.35 | +9.89% | 0.08 | 8 | 379 | 0.32 | 0.97 | 0.07 | 0.00 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 47.50 | 3.25 | 3.35 | 3.30 | 3.36 | +0.20 | +6.33% | 0.07 | 3 | 7 | 0.27 | 0.93 | 0.09 | -0.01 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 48.00 | 2.79 | 2.85 | 2.82 | 2.85 | +0.17 | +6.35% | 0.06 | 69 | 554 | 0.26 | 0.89 | 0.10 | -0.01 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 48.50 | 2.36 | 2.47 | 2.42 | 2.38 | +0.13 | +5.78% | 0.05 | 20 | 23 | 0.25 | 0.84 | 0.13 | -0.01 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 49.00 | 1.91 | 2.03 | 1.97 | 1.87 | +0.05 | +2.75% | 0.04 | 141 | 661 | 0.23 | 0.79 | 0.15 | -0.02 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 49.50 | 1.51 | 1.55 | 1.53 | 1.57 | +0.18 | +12.95% | 0.03 | 52 | 158 | 0.22 | 0.72 | 0.18 | -0.02 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 50.00 | 1.15 | 1.18 | 1.17 | 1.15 | +0.07 | +6.49% | 0.02 | 273 | 1,850 | 0.21 | 0.63 | 0.20 | -0.02 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 51.00 | 0.59 | 0.60 | 0.60 | 0.58 | +0.07 | +13.73% | 0.01 | 2,862 | 1,603 | 0.20 | 0.41 | 0.23 | -0.02 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 52.00 | 0.25 | 0.27 | 0.26 | 0.26 | +0.04 | +18.19% | 0.01 | 583 | 855 | 0.19 | 0.21 | 0.17 | -0.01 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 53.00 | 0.10 | 0.11 | 0.11 | 0.10 | +0.01 | +11.12% | 0.00 | 786 | 1,319 | 0.20 | 0.10 | 0.09 | -0.01 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 54.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 21 | 51 | 0.21 | 0.05 | 0.05 | -0.01 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 55.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.14 | -87.50% | 0.00 | 3 | 5 | 0.23 | 0.02 | 0.03 | 0.00 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 56.00 | 0.01 | 0.02 | 0.02 | 0.01 | % | 0.00 | 1 | 0 | 0.24 | 0.01 | 0.01 | 0.00 | 8/29/2025 | 8/29/2025 3:59:49 PM EST | |
| 57.00 | 0.00 | 0.02 | 0.01 | 0.01 | % | 0.00 | 2 | 0 | 0.27 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:49 PM EST | |
| 58.00 | 0.00 | 0.01 | 0.01 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.30 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/29/2025 3:59:49 PM EST |
| 59.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 60.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 61.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 62.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 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 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 30.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 35.00 | 0.00 | 0.01 | 0.01 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/29/2025 3:59:49 PM EST |
| 36.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 37.00 | 0.00 | 0.01 | 0.01 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.63 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/29/2025 3:59:49 PM EST |
| 38.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 258 | 0.58 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 3:59:49 PM EST |
| 39.00 | 0.00 | 0.01 | 0.01 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/29/2025 3:59:49 PM EST |
| 40.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 215 | 6 | 0.51 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 41.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 104 | 54 | 0.46 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 41.50 | 0.01 | 0.02 | 0.02 | 0.02 | % | 0.00 | 98 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:49 PM EST | |
| 42.00 | 0.02 | 0.03 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 1,236 | 0.45 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 42.50 | 0.02 | 0.03 | 0.03 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 43.00 | 0.03 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 177 | 338 | 0.42 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 43.50 | 0.03 | 0.04 | 0.04 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 44.00 | 0.04 | 0.05 | 0.05 | 0.08 | +0.02 | +33.34% | 0.00 | 1 | 1,676 | 0.38 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 44.50 | 0.04 | 0.06 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 18 | 1 | 0.37 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 45.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 3 | 590 | 0.34 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 45.50 | 0.06 | 0.07 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 3 | 18 | 0.33 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 46.00 | 0.07 | 0.08 | 0.08 | 0.07 | -0.02 | -22.23% | 0.00 | 213 | 266 | 0.31 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 46.50 | 0.08 | 0.10 | 0.09 | 0.08 | -0.03 | -27.28% | 0.00 | 22 | 3 | 0.29 | -0.01 | 0.04 | 0.00 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 47.00 | 0.10 | 0.11 | 0.11 | 0.11 | -0.01 | -8.34% | 0.00 | 90 | 191 | 0.27 | -0.03 | 0.07 | 0.00 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 47.50 | 0.13 | 0.14 | 0.14 | 0.14 | -0.02 | -12.50% | 0.00 | 30 | 102 | 0.26 | -0.07 | 0.09 | -0.01 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 48.00 | 0.17 | 0.18 | 0.18 | 0.18 | -0.03 | -14.29% | 0.00 | 489 | 900 | 0.25 | -0.11 | 0.10 | -0.01 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 48.50 | 0.22 | 0.24 | 0.23 | 0.23 | -0.07 | -23.34% | 0.00 | 32 | 62 | 0.24 | -0.16 | 0.13 | -0.01 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 49.00 | 0.30 | 0.32 | 0.31 | 0.32 | -0.06 | -15.79% | 0.01 | 148 | 513 | 0.23 | -0.21 | 0.15 | -0.02 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 49.50 | 0.42 | 0.43 | 0.43 | 0.42 | -0.09 | -17.65% | 0.01 | 317 | 406 | 0.22 | -0.28 | 0.18 | -0.02 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 50.00 | 0.57 | 0.58 | 0.58 | 0.59 | -0.11 | -15.72% | 0.01 | 2,018 | 461 | 0.21 | -0.37 | 0.20 | -0.02 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 51.00 | 1.02 | 1.04 | 1.03 | 1.03 | -0.12 | -10.44% | 0.02 | 39 | 69 | 0.20 | -0.59 | 0.23 | -0.02 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 52.00 | 1.69 | 1.72 | 1.71 | 1.79 | -0.12 | -6.29% | 0.03 | 115 | 22 | 0.20 | -0.79 | 0.17 | -0.01 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 53.00 | 2.44 | 2.70 | 2.57 | 2.90 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.17 | -0.90 | 0.09 | -0.01 | 8/27/2025 | 8/29/2025 3:59:49 PM EST |
| 54.00 | 3.45 | 3.80 | 3.63 | 4.60 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.35 | -0.95 | 0.05 | -0.01 | 8/26/2025 | 8/29/2025 3:59:49 PM EST |
| 55.00 | 4.45 | 4.55 | 4.50 | 4.45 | -1.40 | -23.94% | 0.08 | 4 | 13 | 0.23 | -0.98 | 0.03 | 0.00 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 56.00 | 5.45 | 5.80 | 5.63 | % | 0.10 | 0 | 0 | 0.49 | -0.99 | 0.01 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 57.00 | 6.45 | 6.70 | 6.58 | % | 0.12 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 58.00 | 7.45 | 7.75 | 7.60 | % | 0.13 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 59.00 | 8.40 | 8.60 | 8.50 | % | 0.14 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 60.00 | 9.25 | 9.75 | 9.50 | % | 0.16 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 61.00 | 10.40 | 10.70 | 10.55 | % | 0.17 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 62.00 | 11.40 | 11.75 | 11.58 | % | 0.19 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST |