Options Chain for BANK AMERICA CORP COM (BAC) - $45.72 as of 8/4/2025 7:46:19 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 | 25.50 | 26.50 | 26.00 | 28.36 | 0.00 | 0.00% | 1.30 | 0 | 131 | 1.68 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 8/4/2025 4:00:00 PM EST |
| 22.00 | 22.15 | 25.20 | 23.68 | 12.35 | 0.00 | 0.00% | 1.08 | 0 | 2 | 2.11 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 8/4/2025 4:00:00 PM EST |
| 23.00 | 22.35 | 23.20 | 22.78 | 12.15 | 0.00 | 0.00% | 0.99 | 0 | 3 | 1.27 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 8/4/2025 4:00:00 PM EST |
| 24.00 | 21.75 | 22.60 | 22.18 | 22.50 | 0.00 | 0.00% | 0.92 | 0 | 19 | 1.55 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 8/4/2025 4:00:00 PM EST |
| 25.00 | 20.65 | 21.10 | 20.88 | 21.81 | 0.00 | 0.00% | 0.84 | 0 | 67 | 1.10 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 8/4/2025 4:00:00 PM EST |
| 26.00 | 19.35 | 20.20 | 19.78 | 20.35 | 0.00 | 0.00% | 0.76 | 0 | 48 | 1.29 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 8/4/2025 4:00:00 PM EST |
| 27.00 | 18.20 | 19.15 | 18.68 | 11.30 | 0.00 | 0.00% | 0.69 | 0 | 5 | 1.19 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 8/4/2025 4:00:00 PM EST |
| 28.00 | 17.25 | 18.20 | 17.73 | 17.85 | 0.00 | 0.00% | 0.63 | 0 | 207 | 1.08 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 4:00:00 PM EST |
| 29.00 | 16.70 | 17.20 | 16.95 | 18.65 | 0.00 | 0.00% | 0.58 | 0 | 22 | 1.16 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 8/4/2025 4:00:00 PM EST |
| 30.00 | 15.35 | 16.25 | 15.80 | 15.90 | 0.00 | 0.00% | 0.53 | 0 | 1,308 | 0.71 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 4:00:00 PM EST |
| 31.00 | 14.70 | 15.70 | 15.20 | 13.70 | 0.00 | 0.00% | 0.49 | 0 | 43 | 0.66 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 8/4/2025 4:00:00 PM EST |
| 32.00 | 13.90 | 14.60 | 14.25 | 15.70 | 0.00 | 0.00% | 0.45 | 0 | 95 | 0.57 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/4/2025 4:00:00 PM EST |
| 33.00 | 12.95 | 13.05 | 13.00 | 15.65 | 0.00 | 0.00% | 0.39 | 0 | 985 | 0.55 | 0.99 | 0.00 | 0.00 | 7/28/2025 | 8/4/2025 4:00:00 PM EST |
| 34.00 | 11.90 | 12.05 | 11.98 | 10.80 | 0.00 | 0.00% | 0.35 | 0 | 237 | 0.48 | 0.99 | 0.00 | 0.00 | 6/5/2025 | 8/4/2025 4:00:00 PM EST |
| 35.00 | 10.95 | 11.10 | 11.03 | 11.05 | 0.00 | 0.00% | 0.32 | 20 | 2,272 | 0.51 | 0.98 | 0.01 | 0.00 | 8/4/2025 | 8/4/2025 4:00:00 PM EST |
| 36.00 | 10.00 | 10.10 | 10.05 | 12.73 | 0.00 | 0.00% | 0.28 | 0 | 1,457 | 0.45 | 0.98 | 0.01 | 0.00 | 7/25/2025 | 8/4/2025 4:00:00 PM EST |
| 37.00 | 9.00 | 9.10 | 9.05 | 8.79 | 0.00 | 0.00% | 0.24 | 0 | 2,400 | 0.41 | 0.97 | 0.01 | 0.00 | 8/1/2025 | 8/4/2025 4:00:00 PM EST |
| 38.00 | 8.05 | 8.15 | 8.10 | 8.01 | -0.04 | -0.50% | 0.21 | 22 | 4,670 | 0.39 | 0.95 | 0.02 | -0.01 | 8/4/2025 | 8/4/2025 4:00:00 PM EST |
| 39.00 | 7.05 | 7.15 | 7.10 | 7.61 | 0.00 | 0.00% | 0.18 | 0 | 2,867 | 0.34 | 0.93 | 0.02 | -0.01 | 7/17/2025 | 8/4/2025 4:00:00 PM EST |
| 40.00 | 6.10 | 6.20 | 6.15 | 6.22 | -0.05 | -0.80% | 0.15 | 8 | 6,399 | 0.32 | 0.91 | 0.03 | -0.01 | 8/4/2025 | 8/4/2025 4:00:00 PM EST |
| 41.00 | 5.15 | 5.25 | 5.20 | 5.18 | +0.06 | +1.18% | 0.13 | 22 | 1,659 | 0.29 | 0.87 | 0.04 | -0.01 | 8/4/2025 | 8/4/2025 4:00:00 PM EST |
| 42.00 | 4.25 | 4.35 | 4.30 | 4.30 | -0.18 | -4.02% | 0.10 | 10 | 6,951 | 0.27 | 0.83 | 0.06 | -0.01 | 8/4/2025 | 8/4/2025 4:00:00 PM EST |
| 43.00 | 3.40 | 3.50 | 3.45 | 3.43 | -0.07 | -2.00% | 0.08 | 5 | 3,824 | 0.26 | 0.77 | 0.07 | -0.01 | 8/4/2025 | 8/4/2025 4:00:00 PM EST |
| 44.00 | 2.65 | 2.80 | 2.73 | 2.68 | +0.03 | +1.14% | 0.06 | 178 | 3,839 | 0.24 | 0.70 | 0.09 | -0.02 | 8/4/2025 | 8/4/2025 4:00:00 PM EST |
| 45.00 | 1.96 | 1.98 | 1.97 | 1.95 | -0.05 | -2.50% | 0.04 | 220 | 15,408 | 0.23 | 0.60 | 0.10 | -0.02 | 8/4/2025 | 8/4/2025 4:00:00 PM EST |
| 46.00 | 1.38 | 1.39 | 1.39 | 1.38 | -0.11 | -7.39% | 0.03 | 552 | 2,611 | 0.22 | 0.50 | 0.11 | -0.02 | 8/4/2025 | 8/4/2025 4:00:00 PM EST |
| 47.00 | 0.92 | 0.93 | 0.93 | 0.92 | -0.09 | -8.92% | 0.02 | 2,585 | 23,924 | 0.22 | 0.39 | 0.11 | -0.01 | 8/4/2025 | 8/4/2025 4:00:00 PM EST |
| 48.00 | 0.58 | 0.60 | 0.59 | 0.59 | -0.10 | -14.50% | 0.01 | 315 | 10,388 | 0.22 | 0.28 | 0.10 | -0.01 | 8/4/2025 | 8/4/2025 4:00:00 PM EST |
| 49.00 | 0.37 | 0.38 | 0.38 | 0.38 | -0.07 | -15.56% | 0.01 | 221 | 9,005 | 0.22 | 0.20 | 0.08 | -0.01 | 8/4/2025 | 8/4/2025 4:00:00 PM EST |
| 50.00 | 0.23 | 0.24 | 0.24 | 0.23 | -0.05 | -17.86% | 0.00 | 5,809 | 29,492 | 0.22 | 0.14 | 0.06 | -0.01 | 8/4/2025 | 8/4/2025 4:00:00 PM EST |
| 52.50 | 0.08 | 0.09 | 0.09 | 0.09 | -0.02 | -18.19% | 0.00 | 327 | 15,524 | 0.24 | 0.05 | 0.03 | 0.00 | 8/4/2025 | 8/4/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.04 | -80.00% | 0.00 | 2 | 11,629 | 0.29 | 0.01 | 0.01 | 0.00 | 8/4/2025 | 8/4/2025 4:00:00 PM EST |
| 57.50 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 219 | 0.36 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/4/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8,729 | 0.37 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/4/2025 4:00:00 PM EST |
| 65.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 517 | 0.47 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/4/2025 4:00:00 PM EST |
| 70.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.58 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/4/2025 4:00:00 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 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,805 | 1.05 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/4/2025 4:00:00 PM EST |
| 22.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,319 | 1.01 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/4/2025 4:00:00 PM EST |
| 23.00 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,213 | 1.04 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/4/2025 4:00:00 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 6,308 | 0.84 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,978 | 0.79 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 4:00:00 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 770 | 0.83 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/4/2025 4:00:00 PM EST |
| 27.00 | 0.00 | 0.17 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 536 | 0.85 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 8/4/2025 4:00:00 PM EST |
| 28.00 | 0.00 | 0.15 | 0.08 | 0.03 | -0.01 | -25.00% | 0.00 | 10 | 1,967 | 0.78 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 4:00:00 PM EST |
| 29.00 | 0.00 | 0.18 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,364 | 0.76 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/4/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 2 | 4,353 | 0.57 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 4:00:00 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,390 | 0.60 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 4:00:00 PM EST |
| 32.00 | 0.02 | 0.06 | 0.04 | 0.05 | -0.02 | -28.58% | 0.00 | 3 | 4,986 | 0.51 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 4:00:00 PM EST |
| 33.00 | 0.06 | 0.09 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5,195 | 0.49 | -0.01 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 4:00:00 PM EST |
| 34.00 | 0.01 | 0.14 | 0.08 | 0.07 | -0.03 | -30.00% | 0.00 | 9 | 5,726 | 0.48 | -0.01 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 4:00:00 PM EST |
| 35.00 | 0.05 | 0.08 | 0.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 7,576 | 0.41 | -0.02 | 0.01 | 0.00 | 8/1/2025 | 8/4/2025 4:00:00 PM EST |
| 36.00 | 0.08 | 0.09 | 0.09 | 0.09 | -0.05 | -35.72% | 0.00 | 11 | 3,852 | 0.38 | -0.02 | 0.01 | 0.00 | 8/4/2025 | 8/4/2025 4:00:00 PM EST |
| 37.00 | 0.10 | 0.11 | 0.11 | 0.11 | -0.06 | -35.30% | 0.00 | 4 | 21,686 | 0.37 | -0.03 | 0.01 | 0.00 | 8/4/2025 | 8/4/2025 4:00:00 PM EST |
| 38.00 | 0.13 | 0.14 | 0.14 | 0.14 | -0.09 | -39.13% | 0.00 | 10 | 6,743 | 0.35 | -0.05 | 0.02 | -0.01 | 8/4/2025 | 8/4/2025 4:00:00 PM EST |
| 39.00 | 0.16 | 0.17 | 0.17 | 0.17 | -0.09 | -34.62% | 0.00 | 113 | 2,403 | 0.32 | -0.07 | 0.02 | -0.01 | 8/4/2025 | 8/4/2025 4:00:00 PM EST |
| 40.00 | 0.21 | 0.22 | 0.22 | 0.22 | -0.11 | -33.34% | 0.01 | 268 | 14,910 | 0.30 | -0.09 | 0.03 | -0.01 | 8/4/2025 | 8/4/2025 4:00:00 PM EST |
| 41.00 | 0.28 | 0.29 | 0.29 | 0.30 | -0.13 | -30.24% | 0.01 | 289 | 9,714 | 0.28 | -0.13 | 0.04 | -0.01 | 8/4/2025 | 8/4/2025 4:00:00 PM EST |
| 42.00 | 0.39 | 0.40 | 0.40 | 0.40 | -0.16 | -28.58% | 0.01 | 78 | 14,895 | 0.27 | -0.17 | 0.06 | -0.01 | 8/4/2025 | 8/4/2025 4:00:00 PM EST |
| 43.00 | 0.55 | 0.56 | 0.56 | 0.55 | -0.23 | -29.49% | 0.01 | 1,289 | 8,696 | 0.26 | -0.23 | 0.07 | -0.01 | 8/4/2025 | 8/4/2025 4:00:00 PM EST |
| 44.00 | 0.77 | 0.79 | 0.78 | 0.79 | -0.26 | -24.77% | 0.02 | 157 | 13,626 | 0.24 | -0.30 | 0.09 | -0.02 | 8/4/2025 | 8/4/2025 4:00:00 PM EST |
| 45.00 | 1.09 | 1.11 | 1.10 | 1.11 | -0.29 | -20.72% | 0.02 | 3,347 | 19,528 | 0.23 | -0.40 | 0.10 | -0.02 | 8/4/2025 | 8/4/2025 4:00:00 PM EST |
| 46.00 | 1.52 | 1.54 | 1.53 | 1.54 | -0.32 | -17.21% | 0.03 | 233 | 4,058 | 0.22 | -0.50 | 0.11 | -0.02 | 8/4/2025 | 8/4/2025 4:00:00 PM EST |
| 47.00 | 2.07 | 2.10 | 2.09 | 2.09 | -0.26 | -11.07% | 0.04 | 273 | 7,944 | 0.22 | -0.61 | 0.11 | -0.01 | 8/4/2025 | 8/4/2025 4:00:00 PM EST |
| 48.00 | 2.74 | 2.78 | 2.76 | 2.78 | -0.26 | -8.56% | 0.06 | 2,058 | 9,178 | 0.22 | -0.72 | 0.10 | -0.01 | 8/4/2025 | 8/4/2025 4:00:00 PM EST |
| 49.00 | 3.50 | 3.60 | 3.55 | 3.55 | -0.28 | -7.32% | 0.07 | 1,111 | 2,451 | 0.21 | -0.80 | 0.08 | -0.01 | 8/4/2025 | 8/4/2025 4:00:00 PM EST |
| 50.00 | 4.35 | 4.45 | 4.40 | 4.50 | -0.06 | -1.32% | 0.09 | 1,283 | 2,606 | 0.22 | -0.86 | 0.06 | -0.01 | 8/4/2025 | 8/4/2025 4:00:00 PM EST |
| 52.50 | 6.70 | 6.85 | 6.78 | 6.82 | +0.32 | +4.93% | 0.13 | 1,033 | 1,401 | 0.24 | -0.95 | 0.03 | 0.00 | 8/4/2025 | 8/4/2025 4:00:00 PM EST |
| 55.00 | 9.20 | 9.30 | 9.25 | 9.54 | 0.00 | 0.00% | 0.17 | 0 | 105 | 0.30 | -0.99 | 0.01 | 0.00 | 8/1/2025 | 8/4/2025 4:00:00 PM EST |
| 57.50 | 10.95 | 12.50 | 11.73 | % | 0.20 | 0 | 0 | 0.39 | -1.00 | 0.00 | 0.00 | 8/4/2025 4:00:00 PM EST | |||
| 60.00 | 14.00 | 14.80 | 14.40 | 13.18 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 6/25/2025 | 8/4/2025 4:00:00 PM EST |
| 65.00 | 18.45 | 19.50 | 18.98 | 19.75 | 0.00 | 0.00% | 0.29 | 0 | 5 | 0.53 | -1.00 | 0.00 | 0.00 | 6/23/2025 | 8/4/2025 4:00:00 PM EST |
| 70.00 | 23.30 | 24.75 | 24.03 | % | 0.34 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 8/4/2025 4:00:00 PM EST |