Options Chain for BANK AMERICA CORP COM (BAC) - $48.23 as of 7/29/2025 3:07:12 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 | 28.00 | 28.35 | 28.18 | 28.36 | 0.00 | 0.00% | 1.41 | 0 | 131 | 1.24 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:58:50 PM EST |
| 22.00 | 26.00 | 26.55 | 26.28 | 12.35 | 0.00 | 0.00% | 1.19 | 0 | 2 | 1.19 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 7/29/2025 1:58:50 PM EST |
| 23.00 | 25.00 | 25.65 | 25.33 | 12.15 | 0.00 | 0.00% | 1.10 | 0 | 3 | 1.13 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 7/29/2025 1:58:50 PM EST |
| 24.00 | 24.15 | 24.30 | 24.23 | 22.50 | 0.00 | 0.00% | 1.01 | 0 | 19 | 1.04 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/29/2025 1:58:50 PM EST |
| 25.00 | 23.15 | 23.30 | 23.23 | 21.81 | 0.00 | 0.00% | 0.93 | 0 | 67 | 0.97 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/29/2025 1:58:50 PM EST |
| 26.00 | 22.15 | 22.30 | 22.23 | 20.35 | 0.00 | 0.00% | 0.85 | 0 | 48 | 0.82 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/29/2025 1:58:50 PM EST |
| 27.00 | 21.15 | 21.30 | 21.23 | 11.30 | 0.00 | 0.00% | 0.79 | 0 | 5 | 0.84 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 7/29/2025 1:58:50 PM EST |
| 28.00 | 20.15 | 20.30 | 20.23 | 19.70 | 0.00 | 0.00% | 0.72 | 0 | 203 | 0.79 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 1:58:50 PM EST |
| 29.00 | 19.15 | 19.30 | 19.23 | 18.65 | 0.00 | 0.00% | 0.66 | 0 | 22 | 0.74 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/29/2025 1:58:50 PM EST |
| 30.00 | 18.20 | 18.30 | 18.25 | 18.25 | -0.10 | -0.55% | 0.61 | 1 | 1,302 | 0.72 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 31.00 | 17.20 | 17.35 | 17.28 | 13.70 | 0.00 | 0.00% | 0.56 | 0 | 43 | 0.59 | 0.99 | 0.00 | 0.00 | 5/14/2025 | 7/29/2025 1:58:50 PM EST |
| 32.00 | 16.20 | 16.35 | 16.28 | 14.85 | 0.00 | 0.00% | 0.51 | 0 | 95 | 0.64 | 0.99 | 0.00 | 0.00 | 7/11/2025 | 7/29/2025 1:58:50 PM EST |
| 33.00 | 15.25 | 15.35 | 15.30 | 15.65 | 0.00 | 0.00% | 0.46 | 0 | 985 | 0.76 | 0.99 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:58:50 PM EST |
| 34.00 | 14.25 | 14.35 | 14.30 | 10.80 | 0.00 | 0.00% | 0.42 | 0 | 237 | 0.72 | 0.99 | 0.00 | 0.00 | 6/5/2025 | 7/29/2025 1:58:50 PM EST |
| 35.00 | 13.25 | 13.35 | 13.30 | 13.28 | -0.22 | -1.63% | 0.38 | 9 | 2,277 | 0.49 | 0.98 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 36.00 | 12.25 | 12.40 | 12.33 | 12.73 | 0.00 | 0.00% | 0.34 | 0 | 1,457 | 0.47 | 0.98 | 0.01 | 0.00 | 7/25/2025 | 7/29/2025 1:58:50 PM EST |
| 37.00 | 11.30 | 11.40 | 11.35 | 11.25 | -0.75 | -6.25% | 0.31 | 1 | 2,425 | 0.45 | 0.97 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 38.00 | 10.30 | 10.40 | 10.35 | 10.27 | -0.43 | -4.02% | 0.27 | 4 | 4,670 | 0.42 | 0.96 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 39.00 | 9.25 | 9.45 | 9.35 | 7.61 | 0.00 | 0.00% | 0.24 | 0 | 2,867 | 0.38 | 0.94 | 0.02 | -0.01 | 7/17/2025 | 7/29/2025 1:58:50 PM EST |
| 40.00 | 8.35 | 8.45 | 8.40 | 8.40 | -0.15 | -1.76% | 0.21 | 9 | 6,406 | 0.35 | 0.93 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 41.00 | 7.35 | 7.50 | 7.43 | 7.50 | 0.00 | 0.00% | 0.18 | 0 | 1,619 | 0.32 | 0.91 | 0.03 | -0.01 | 7/28/2025 | 7/29/2025 1:58:50 PM EST |
| 42.00 | 6.40 | 6.50 | 6.45 | 6.40 | -0.32 | -4.77% | 0.15 | 5 | 6,959 | 0.30 | 0.88 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 43.00 | 5.45 | 5.55 | 5.50 | 5.45 | -0.24 | -4.22% | 0.13 | 2 | 3,846 | 0.27 | 0.85 | 0.04 | -0.01 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 44.00 | 4.55 | 4.65 | 4.60 | 4.70 | 0.00 | 0.00% | 0.10 | 0 | 3,714 | 0.26 | 0.82 | 0.05 | -0.01 | 7/28/2025 | 7/29/2025 1:58:50 PM EST |
| 45.00 | 3.70 | 3.80 | 3.75 | 3.74 | -0.03 | -0.80% | 0.08 | 21 | 15,551 | 0.24 | 0.78 | 0.07 | -0.01 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 46.00 | 2.91 | 2.95 | 2.93 | 2.87 | -0.15 | -4.97% | 0.06 | 20 | 2,624 | 0.23 | 0.72 | 0.08 | -0.01 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 47.00 | 2.20 | 2.22 | 2.21 | 2.16 | -0.07 | -3.14% | 0.05 | 49 | 24,667 | 0.22 | 0.63 | 0.10 | -0.01 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 48.00 | 1.59 | 1.61 | 1.60 | 1.55 | -0.12 | -7.19% | 0.03 | 157 | 10,125 | 0.21 | 0.52 | 0.11 | -0.01 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 49.00 | 1.10 | 1.11 | 1.11 | 1.12 | -0.04 | -3.45% | 0.02 | 279 | 8,848 | 0.21 | 0.41 | 0.11 | -0.01 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 50.00 | 0.73 | 0.74 | 0.74 | 0.73 | -0.05 | -6.41% | 0.01 | 1,157 | 30,209 | 0.20 | 0.30 | 0.10 | -0.01 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 52.50 | 0.23 | 0.24 | 0.24 | 0.23 | -0.02 | -8.00% | 0.00 | 360 | 14,825 | 0.20 | 0.13 | 0.06 | -0.01 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 55.00 | 0.08 | 0.09 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 152 | 11,647 | 0.22 | 0.04 | 0.02 | 0.00 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 57.50 | 0.04 | 0.05 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 100 | 23 | 0.24 | 0.01 | 0.01 | 0.00 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 60.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 100 | 8,931 | 0.27 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 65.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 517 | 0.32 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:58:50 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.38 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:58:50 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,805 | 0.86 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 1:58:50 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,319 | 0.77 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:58:50 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,213 | 0.73 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:58:50 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,308 | 0.69 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:58:50 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 218 | 3,864 | 0.65 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 26.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 238 | 686 | 0.64 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 27.00 | 0.01 | 0.02 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 536 | 0.61 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/29/2025 1:58:50 PM EST |
| 28.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,975 | 0.57 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:58:50 PM EST |
| 29.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,364 | 0.57 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:58:50 PM EST |
| 30.00 | 0.02 | 0.03 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4,333 | 0.54 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:58:50 PM EST |
| 31.00 | 0.03 | 0.04 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,389 | 0.53 | -0.01 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:58:50 PM EST |
| 32.00 | 0.04 | 0.05 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 1 | 5,004 | 0.51 | -0.01 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 33.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 9 | 5,202 | 0.49 | -0.01 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 34.00 | 0.06 | 0.07 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 5,786 | 0.47 | -0.01 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:58:50 PM EST |
| 35.00 | 0.07 | 0.08 | 0.08 | 0.06 | -0.03 | -33.34% | 0.00 | 12 | 7,586 | 0.45 | -0.02 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 36.00 | 0.08 | 0.09 | 0.09 | 0.08 | -0.01 | -11.12% | 0.00 | 2 | 3,872 | 0.42 | -0.02 | 0.01 | 0.00 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 37.00 | 0.09 | 0.10 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 157 | 21,912 | 0.39 | -0.03 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 38.00 | 0.11 | 0.12 | 0.12 | 0.11 | 0.00 | 0.00% | 0.00 | 17 | 3,536 | 0.37 | -0.04 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 39.00 | 0.13 | 0.14 | 0.14 | 0.12 | -0.01 | -7.70% | 0.00 | 10 | 2,451 | 0.35 | -0.06 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 40.00 | 0.15 | 0.16 | 0.16 | 0.15 | -0.01 | -6.25% | 0.00 | 30 | 14,122 | 0.33 | -0.07 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 41.00 | 0.18 | 0.19 | 0.19 | 0.18 | 0.00 | 0.00% | 0.00 | 198 | 11,757 | 0.30 | -0.09 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 42.00 | 0.22 | 0.23 | 0.23 | 0.23 | 0.00 | 0.00% | 0.01 | 12 | 14,857 | 0.29 | -0.12 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 43.00 | 0.29 | 0.30 | 0.30 | 0.30 | +0.01 | +3.45% | 0.01 | 57 | 10,899 | 0.27 | -0.15 | 0.04 | -0.01 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 44.00 | 0.38 | 0.39 | 0.39 | 0.39 | +0.02 | +5.41% | 0.01 | 45 | 12,795 | 0.25 | -0.18 | 0.05 | -0.01 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 45.00 | 0.52 | 0.54 | 0.53 | 0.53 | 0.00 | 0.00% | 0.01 | 155 | 14,024 | 0.24 | -0.22 | 0.07 | -0.01 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 46.00 | 0.73 | 0.75 | 0.74 | 0.76 | +0.04 | +5.56% | 0.02 | 110 | 2,955 | 0.23 | -0.28 | 0.08 | -0.01 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 47.00 | 1.03 | 1.05 | 1.04 | 1.07 | +0.07 | +7.00% | 0.02 | 934 | 7,735 | 0.22 | -0.37 | 0.10 | -0.01 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 48.00 | 1.44 | 1.45 | 1.45 | 1.48 | +0.10 | +7.25% | 0.03 | 136 | 8,100 | 0.21 | -0.48 | 0.11 | -0.01 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 49.00 | 1.95 | 1.97 | 1.96 | 2.00 | +0.12 | +6.39% | 0.04 | 71 | 2,434 | 0.20 | -0.59 | 0.11 | -0.01 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 50.00 | 2.59 | 2.61 | 2.60 | 2.62 | +0.12 | +4.80% | 0.05 | 28 | 2,668 | 0.20 | -0.70 | 0.10 | -0.01 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 52.50 | 4.55 | 4.65 | 4.60 | 4.60 | +0.29 | +6.73% | 0.09 | 11 | 1,417 | 0.20 | -0.87 | 0.06 | -0.01 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 55.00 | 6.90 | 7.05 | 6.98 | 6.59 | 0.00 | 0.00% | 0.13 | 0 | 99 | 0.21 | -0.96 | 0.02 | 0.00 | 7/25/2025 | 7/29/2025 1:58:50 PM EST |
| 57.50 | 9.35 | 9.50 | 9.43 | % | 0.16 | 0 | 0 | 0.27 | -0.99 | 0.01 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 60.00 | 11.85 | 11.95 | 11.90 | 13.18 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 6/25/2025 | 7/29/2025 1:58:50 PM EST |
| 65.00 | 16.85 | 16.95 | 16.90 | 19.75 | 0.00 | 0.00% | 0.26 | 0 | 5 | 0.43 | -1.00 | 0.00 | 0.00 | 6/23/2025 | 7/29/2025 1:58:50 PM EST |
| 70.00 | 21.80 | 21.95 | 21.88 | % | 0.31 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:50 PM EST |