Options Chain for BANK AMERICA CORP COM (BAC) - $38.76 as of 9/6/2024 8:17:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 25.70 | 26.70 | 23.27 | 0.00 | 0.00% | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 9/6/2024 3:59:54 PM EST |
| 15.00 | 22.70 | 25.75 | 24.68 | -0.67 | -2.65% | 5 | 51 | 1.96 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 18.00 | 19.75 | 21.85 | 21.69 | -0.71 | -3.17% | 1 | 2 | 1.88 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 20.00 | 17.15 | 19.85 | 20.40 | 0.00 | 0.00% | 0 | 18 | 1.63 | 1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 23.00 | 14.35 | 16.90 | 17.50 | 0.00 | 0.00% | 0 | 11 | 1.29 | 1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 25.00 | 12.80 | 14.15 | 14.69 | -0.66 | -4.30% | 3 | 32 | 1.10 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 28.00 | 9.80 | 12.85 | 12.45 | 0.00 | 0.00% | 0 | 61 | 0.83 | 1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 30.00 | 7.50 | 9.90 | 8.80 | -1.54 | -14.90% | 65 | 270 | 0.66 | 1.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 31.00 | 6.45 | 8.90 | 7.85 | -1.50 | -16.05% | 3 | 7 | 0.68 | 0.99 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 32.00 | 5.50 | 8.90 | 7.85 | -0.41 | -4.97% | 287 | 2,297 | 0.60 | 0.98 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 33.00 | 4.85 | 6.95 | 5.80 | -1.55 | -21.09% | 91 | 16 | 0.52 | 0.97 | 0.02 | -0.01 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 33.50 | 4.00 | 7.40 | 5.40 | -1.80 | -25.00% | 3 | 0 | 0.48 | 0.96 | 0.03 | -0.02 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 34.00 | 3.50 | 5.90 | 6.40 | 0.00 | 0.00% | 0 | 11 | 0.44 | 0.95 | 0.03 | -0.02 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 34.50 | 3.40 | 4.50 | % | 0 | 0 | 0.39 | 0.94 | 0.04 | -0.02 | 9/6/2024 3:59:54 PM EST | |||
| 35.00 | 3.90 | 4.00 | 3.90 | -1.32 | -25.29% | 186 | 704 | 0.35 | 0.92 | 0.05 | -0.02 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 35.50 | 3.40 | 3.55 | 3.45 | -1.30 | -27.37% | 46 | 0 | 0.36 | 0.90 | 0.06 | -0.02 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 36.00 | 2.97 | 3.05 | 2.90 | -1.32 | -31.28% | 7 | 43 | 0.33 | 0.88 | 0.08 | -0.02 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 36.50 | 2.49 | 2.79 | 4.20 | 0.00 | 0.00% | 0 | 0 | 0.32 | 0.85 | 0.10 | -0.03 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 37.00 | 1.95 | 2.26 | 2.05 | -1.20 | -36.93% | 23 | 698 | 0.34 | 0.81 | 0.12 | -0.03 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 37.50 | 1.60 | 1.95 | 1.63 | -1.27 | -43.80% | 52 | 131 | 0.29 | 0.75 | 0.15 | -0.03 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 38.00 | 1.34 | 1.37 | 1.35 | -0.97 | -41.81% | 231 | 4,919 | 0.28 | 0.67 | 0.17 | -0.03 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 38.50 | 1.02 | 1.04 | 1.02 | -1.03 | -50.25% | 521 | 1,194 | 0.27 | 0.58 | 0.19 | -0.03 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 39.00 | 0.74 | 0.76 | 0.75 | -0.75 | -50.00% | 3,542 | 15,295 | 0.27 | 0.49 | 0.20 | -0.03 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 39.50 | 0.51 | 0.53 | 0.53 | -0.64 | -54.71% | 498 | 2,172 | 0.26 | 0.39 | 0.19 | -0.03 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 40.00 | 0.34 | 0.36 | 0.35 | -0.45 | -56.25% | 7,398 | 37,449 | 0.26 | 0.30 | 0.17 | -0.03 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 40.50 | 0.22 | 0.23 | 0.23 | -0.34 | -59.65% | 399 | 1,910 | 0.25 | 0.22 | 0.15 | -0.02 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 41.00 | 0.13 | 0.14 | 0.13 | -0.25 | -65.79% | 1,581 | 19,611 | 0.25 | 0.15 | 0.12 | -0.02 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 41.50 | 0.08 | 0.09 | 0.08 | -0.16 | -66.67% | 55 | 863 | 0.25 | 0.10 | 0.09 | -0.01 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 42.00 | 0.05 | 0.06 | 0.05 | -0.13 | -72.23% | 898 | 22,520 | 0.26 | 0.07 | 0.06 | -0.01 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 42.50 | 0.03 | 0.04 | 0.03 | -0.08 | -72.73% | 164 | 2,412 | 0.26 | 0.04 | 0.04 | -0.01 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 43.00 | 0.02 | 0.03 | 0.03 | -0.04 | -57.15% | 532 | 13,583 | 0.27 | 0.03 | 0.03 | 0.00 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 43.50 | 0.01 | 0.02 | 0.02 | -0.02 | -50.00% | 2 | 523 | 0.27 | 0.02 | 0.02 | 0.00 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 44.00 | 0.01 | 0.02 | 0.02 | -0.02 | -50.00% | 112 | 26,454 | 0.30 | 0.01 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 44.50 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 36 | 0.31 | 0.01 | 0.01 | 0.00 | 9/3/2024 | 9/6/2024 3:59:54 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 13 | 16,761 | 0.33 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 45.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 8 | 0.35 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:54 PM EST |
| 46.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 5,109 | 0.37 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 47.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 6,843 | 0.41 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:54 PM EST |
| 48.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,575 | 0.45 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:54 PM EST |
| 49.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,026 | 0.49 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:54 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3,054 | 0.53 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:54 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,009 | 0.69 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 9/6/2024 3:59:54 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 4 | 0.84 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:54 PM EST |
| 65.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 1,001 | 0.98 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 2,996 | 2.09 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 3:59:54 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 24,217 | 1.83 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:54 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3,861 | 1.50 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 58 | 4,322 | 1.30 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 20,624 | 1.05 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:54 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 25 | 24,952 | 0.89 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 28.00 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 18 | 34,001 | 0.71 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 30.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 191 | 27,509 | 0.62 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 31.00 | 0.02 | 0.03 | 0.02 | -0.01 | -33.34% | 30 | 1,659 | 0.55 | -0.01 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 32.00 | 0.03 | 0.04 | 0.04 | +0.01 | +33.34% | 1,151 | 23,411 | 0.51 | -0.02 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 33.00 | 0.04 | 0.05 | 0.06 | +0.03 | +100.00% | 22 | 2,061 | 0.46 | -0.03 | 0.02 | -0.01 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 33.50 | 0.05 | 0.06 | 0.05 | +0.01 | +25.00% | 522 | 536 | 0.44 | -0.04 | 0.03 | -0.02 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 34.00 | 0.06 | 0.07 | 0.08 | +0.03 | +60.00% | 8 | 15,820 | 0.42 | -0.05 | 0.03 | -0.02 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 34.50 | 0.07 | 0.09 | 0.08 | +0.03 | +60.00% | 18 | 37 | 0.40 | -0.06 | 0.04 | -0.02 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 35.00 | 0.09 | 0.10 | 0.10 | +0.03 | +42.86% | 613 | 53,092 | 0.38 | -0.08 | 0.05 | -0.02 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 35.50 | 0.11 | 0.13 | 0.13 | +0.06 | +85.72% | 54 | 376 | 0.36 | -0.10 | 0.06 | -0.02 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 36.00 | 0.15 | 0.16 | 0.16 | +0.07 | +77.78% | 220 | 7,383 | 0.34 | -0.12 | 0.08 | -0.02 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 36.50 | 0.20 | 0.21 | 0.21 | +0.12 | +133.34% | 25 | 440 | 0.33 | -0.15 | 0.10 | -0.03 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 37.00 | 0.26 | 0.28 | 0.28 | +0.15 | +115.39% | 1,006 | 38,188 | 0.31 | -0.19 | 0.12 | -0.03 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 37.50 | 0.36 | 0.38 | 0.38 | +0.22 | +137.50% | 137 | 618 | 0.30 | -0.25 | 0.15 | -0.03 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 38.00 | 0.49 | 0.51 | 0.51 | +0.28 | +121.74% | 928 | 11,906 | 0.29 | -0.33 | 0.17 | -0.03 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 38.50 | 0.66 | 0.68 | 0.68 | +0.38 | +126.67% | 2,109 | 1,296 | 0.28 | -0.42 | 0.19 | -0.03 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 39.00 | 0.88 | 0.91 | 0.90 | +0.45 | +100.00% | 3,718 | 14,512 | 0.27 | -0.51 | 0.20 | -0.03 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 39.50 | 1.16 | 1.18 | 1.24 | +0.66 | +113.80% | 797 | 3,133 | 0.27 | -0.61 | 0.19 | -0.03 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 40.00 | 1.47 | 1.53 | 1.53 | +0.71 | +86.59% | 1,524 | 27,027 | 0.26 | -0.70 | 0.17 | -0.03 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 40.50 | 1.75 | 2.08 | 1.84 | +0.94 | +104.45% | 147 | 489 | 0.26 | -0.78 | 0.15 | -0.02 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 41.00 | 2.23 | 2.37 | 2.31 | +0.97 | +72.39% | 188 | 6,124 | 0.26 | -0.85 | 0.12 | -0.02 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 41.50 | 2.52 | 3.00 | 2.73 | +1.13 | +70.63% | 63 | 62 | 0.30 | -0.90 | 0.09 | -0.01 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 42.00 | 2.64 | 3.30 | 3.34 | +1.46 | +77.66% | 36 | 5,487 | 0.28 | -0.93 | 0.06 | -0.01 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 42.50 | 3.65 | 3.80 | 3.80 | +1.09 | +40.23% | 83 | 59 | 0.33 | -0.96 | 0.04 | -0.01 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 43.00 | 3.15 | 6.30 | 4.25 | +1.15 | +37.10% | 21 | 3,511 | 0.37 | -0.97 | 0.03 | 0.00 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 43.50 | 3.00 | 5.65 | 4.84 | +1.44 | +42.36% | 21 | 20 | 0.44 | -0.98 | 0.02 | 0.00 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 44.00 | 5.15 | 6.25 | 5.25 | +1.48 | +39.26% | 164 | 1,457 | 0.43 | -0.99 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 44.50 | 5.30 | 6.80 | 4.14 | 0.00 | 0.00% | 0 | 0 | 0.45 | -0.99 | 0.01 | 0.00 | 9/3/2024 | 9/6/2024 3:59:54 PM EST |
| 45.00 | 4.20 | 8.35 | 6.30 | +1.90 | +43.19% | 1 | 528 | 0.48 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 45.50 | 5.65 | 7.85 | 5.11 | 0.00 | 0.00% | 0 | 2 | 0.56 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:54 PM EST |
| 46.00 | 5.25 | 8.30 | 7.25 | +1.48 | +25.65% | 30 | 75 | 0.54 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 47.00 | 7.10 | 10.30 | 10.00 | 0.00 | 0.00% | 0 | 80 | 0.59 | -1.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 3:59:54 PM EST |
| 48.00 | 7.20 | 11.35 | 9.95 | 0.00 | 0.00% | 0 | 9 | 0.70 | -1.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 3:59:54 PM EST |
| 49.00 | 8.20 | 12.35 | 10.95 | 0.00 | 0.00% | 0 | 4 | 0.76 | -1.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 3:59:54 PM EST |
| 50.00 | 10.15 | 12.30 | 11.25 | -1.75 | -13.47% | 10 | 52 | 0.74 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 55.00 | 15.10 | 17.35 | 16.25 | -0.60 | -3.57% | 30 | 92 | 1.03 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 60.00 | 19.25 | 22.30 | 21.25 | -0.25 | -1.17% | 90 | 289 | 1.15 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 65.00 | 26.10 | 27.35 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST |