Options Chain for BANK AMERICA CORP COM (BAC) - $47.51 as of 8/13/2025 7:08:05 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 | 21.00 | 23.55 | 22.28 | % | 0.89 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 30.00 | 16.05 | 18.60 | 17.33 | % | 0.58 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 35.00 | 12.00 | 12.65 | 12.33 | % | 0.35 | 0 | 0 | 0.53 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 36.00 | 11.10 | 11.55 | 11.33 | % | 0.31 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 37.00 | 10.10 | 11.20 | 10.65 | % | 0.29 | 0 | 0 | 0.52 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 38.00 | 9.10 | 10.15 | 9.63 | 9.42 | % | 0.25 | 2 | 0 | 0.46 | 0.99 | 0.01 | 0.00 | 8/13/2025 | 8/13/2025 3:59:54 PM EST | |
| 39.00 | 8.25 | 8.95 | 8.60 | % | 0.22 | 0 | 0 | 0.53 | 0.96 | 0.02 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 40.00 | 7.30 | 7.85 | 7.58 | 7.61 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.39 | 0.94 | 0.02 | -0.01 | 8/12/2025 | 8/13/2025 3:59:54 PM EST |
| 41.00 | 6.35 | 7.25 | 6.80 | % | 0.17 | 0 | 0 | 0.46 | 0.92 | 0.03 | -0.01 | 8/13/2025 3:59:54 PM EST | |||
| 42.00 | 4.75 | 5.65 | 5.20 | 5.45 | +0.85 | +18.48% | 0.12 | 31 | 1 | 0.30 | 0.88 | 0.04 | -0.01 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 43.00 | 4.55 | 4.65 | 4.60 | 4.78 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.28 | 0.84 | 0.05 | -0.01 | 8/12/2025 | 8/13/2025 3:59:54 PM EST |
| 44.00 | 3.65 | 3.80 | 3.73 | % | 0.08 | 0 | 0 | 0.26 | 0.79 | 0.07 | -0.01 | 8/13/2025 3:59:54 PM EST | |||
| 45.00 | 2.88 | 3.10 | 2.99 | 3.08 | 0.00 | 0.00% | 0.07 | 0 | 26 | 0.25 | 0.72 | 0.08 | -0.02 | 8/12/2025 | 8/13/2025 3:59:54 PM EST |
| 46.00 | 2.16 | 2.32 | 2.24 | 2.15 | -0.20 | -8.52% | 0.05 | 7 | 40 | 0.23 | 0.64 | 0.10 | -0.02 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 47.00 | 1.54 | 1.70 | 1.62 | 1.70 | +0.03 | +1.80% | 0.03 | 26 | 45 | 0.22 | 0.54 | 0.11 | -0.02 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 48.00 | 0.97 | 1.19 | 1.08 | 1.03 | -0.13 | -11.21% | 0.02 | 28 | 1,531 | 0.22 | 0.42 | 0.11 | -0.02 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 49.00 | 0.67 | 0.73 | 0.70 | 0.70 | -0.01 | -1.41% | 0.01 | 7 | 20 | 0.21 | 0.31 | 0.10 | -0.01 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 50.00 | 0.35 | 0.45 | 0.40 | 0.50 | +0.04 | +8.70% | 0.01 | 162 | 176 | 0.21 | 0.22 | 0.09 | -0.01 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 51.00 | 0.24 | 0.27 | 0.26 | 0.24 | -0.05 | -17.25% | 0.01 | 4 | 63 | 0.21 | 0.15 | 0.07 | -0.01 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 52.00 | 0.14 | 0.20 | 0.17 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.21 | 0.10 | 0.05 | -0.01 | 8/12/2025 | 8/13/2025 3:59:54 PM EST |
| 53.00 | 0.05 | 0.11 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.21 | 0.07 | 0.04 | -0.01 | 8/12/2025 | 8/13/2025 3:59:54 PM EST |
| 54.00 | 0.00 | 1.05 | 0.53 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.49 | 0.03 | 0.02 | 0.00 | 8/12/2025 | 8/13/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 1.04 | 0.52 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.53 | 0.02 | 0.01 | 0.00 | 8/11/2025 | 8/13/2025 3:59:54 PM EST |
| 56.00 | 0.00 | 1.02 | 0.51 | % | 0.01 | 0 | 0 | 0.56 | 0.01 | 0.01 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 57.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/13/2025 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 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 36.00 | 0.00 | 1.34 | 0.67 | % | 0.02 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 37.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 38.00 | 0.00 | 1.36 | 0.68 | % | 0.02 | 0 | 0 | 0.78 | -0.01 | 0.01 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 39.00 | 0.10 | 0.14 | 0.12 | % | 0.00 | 0 | 0 | 0.35 | -0.04 | 0.02 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 40.00 | 0.13 | 0.16 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.32 | -0.06 | 0.02 | -0.01 | 8/12/2025 | 8/13/2025 3:59:54 PM EST |
| 41.00 | 0.17 | 0.21 | 0.19 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.30 | -0.08 | 0.03 | -0.01 | 8/7/2025 | 8/13/2025 3:59:54 PM EST |
| 42.00 | 0.23 | 0.27 | 0.25 | 0.24 | +0.02 | +9.10% | 0.01 | 1 | 17 | 0.28 | -0.12 | 0.04 | -0.01 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 43.00 | 0.32 | 0.36 | 0.34 | 0.34 | +0.04 | +13.34% | 0.01 | 7 | 107 | 0.27 | -0.16 | 0.05 | -0.01 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 44.00 | 0.46 | 0.50 | 0.48 | 0.47 | +0.04 | +9.31% | 0.01 | 20 | 28 | 0.25 | -0.21 | 0.07 | -0.01 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 45.00 | 0.66 | 0.70 | 0.68 | 0.66 | +0.02 | +3.13% | 0.02 | 3,996 | 88 | 0.24 | -0.28 | 0.08 | -0.02 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 46.00 | 0.95 | 0.99 | 0.97 | 0.95 | +0.07 | +7.96% | 0.02 | 1 | 36 | 0.23 | -0.36 | 0.10 | -0.02 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 47.00 | 1.31 | 1.39 | 1.35 | 1.32 | +0.08 | +6.46% | 0.03 | 50 | 58 | 0.23 | -0.46 | 0.11 | -0.02 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 48.00 | 1.74 | 1.89 | 1.82 | 1.72 | 0.00 | 0.00% | 0.04 | 1 | 38 | 0.22 | -0.58 | 0.11 | -0.02 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 49.00 | 2.35 | 2.53 | 2.44 | 2.51 | +0.21 | +9.13% | 0.05 | 1 | 2 | 0.22 | -0.69 | 0.10 | -0.01 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 50.00 | 2.63 | 3.30 | 2.97 | 2.91 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.22 | -0.78 | 0.09 | -0.01 | 8/12/2025 | 8/13/2025 3:59:54 PM EST |
| 51.00 | 3.45 | 4.75 | 4.10 | % | 0.08 | 0 | 0 | 0.30 | -0.85 | 0.07 | -0.01 | 8/13/2025 3:59:54 PM EST | |||
| 52.00 | 4.90 | 5.65 | 5.28 | % | 0.10 | 0 | 0 | 0.33 | -0.90 | 0.05 | -0.01 | 8/13/2025 3:59:54 PM EST | |||
| 53.00 | 5.65 | 6.45 | 6.05 | % | 0.11 | 0 | 0 | 0.30 | -0.93 | 0.04 | -0.01 | 8/13/2025 3:59:54 PM EST | |||
| 54.00 | 6.45 | 7.15 | 6.80 | % | 0.13 | 0 | 0 | 0.24 | -0.97 | 0.02 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 55.00 | 7.35 | 8.25 | 7.80 | % | 0.14 | 0 | 0 | 0.29 | -0.98 | 0.01 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 56.00 | 6.90 | 10.55 | 8.73 | % | 0.16 | 0 | 0 | 0.45 | -0.99 | 0.01 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 57.00 | 7.95 | 11.95 | 9.95 | % | 0.17 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST |