Options Chain for BANK AMERICA CORP COM (BAC) - $52.25 as of 9/19/2025 8:47:25 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 | 27.20 | 29.05 | 28.13 | 27.05 | 0.00 | 0.00% | 1.13 | 0 | 6 | 4.03 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:48 PM EST |
| 30.00 | 22.20 | 24.10 | 23.15 | 22.08 | 0.00 | 0.00% | 0.77 | 0 | 6 | 3.24 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:48 PM EST |
| 35.00 | 16.90 | 19.00 | 17.95 | 17.31 | +0.60 | +3.60% | 0.51 | 1 | 3 | 2.42 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 36.00 | 16.20 | 17.45 | 16.83 | 16.29 | +1.02 | +6.68% | 0.47 | 1 | 1 | 2.41 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 37.00 | 15.20 | 17.05 | 16.13 | 14.71 | 0.00 | 0.00% | 0.44 | 0 | 4 | 2.20 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:48 PM EST |
| 38.00 | 14.20 | 16.05 | 15.13 | 14.62 | +1.09 | +8.06% | 0.40 | 2 | 5 | 2.07 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 39.00 | 13.20 | 14.85 | 14.03 | 13.67 | +0.86 | +6.72% | 0.36 | 2 | 8 | 2.05 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 40.00 | 11.95 | 14.10 | 13.03 | 10.70 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/19/2025 3:59:48 PM EST |
| 41.00 | 11.20 | 12.90 | 12.05 | 11.57 | +1.82 | +18.67% | 0.29 | 2 | 5 | 1.60 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 42.00 | 10.20 | 10.70 | 10.45 | 7.45 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/19/2025 3:59:48 PM EST |
| 43.00 | 9.20 | 9.50 | 9.35 | 7.40 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.40 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 9/19/2025 3:59:48 PM EST |
| 44.00 | 8.20 | 8.50 | 8.35 | 6.35 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/19/2025 3:59:48 PM EST |
| 44.50 | 7.70 | 8.00 | 7.85 | 6.85 | 0.00 | 0.00% | 0.18 | 0 | 10 | 0.75 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 3:59:48 PM EST |
| 45.00 | 7.05 | 7.50 | 7.28 | 6.45 | 0.00 | 0.00% | 0.16 | 0 | 12 | 0.77 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:48 PM EST |
| 45.50 | 6.55 | 6.85 | 6.70 | 7.09 | +1.45 | +25.71% | 0.15 | 1 | 1 | 0.59 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 46.00 | 6.05 | 6.35 | 6.20 | 6.41 | +1.61 | +33.55% | 0.13 | 1 | 386 | 0.56 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 46.50 | 5.55 | 6.00 | 5.78 | 5.64 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.58 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:48 PM EST |
| 47.00 | 5.25 | 5.35 | 5.30 | 5.40 | +0.56 | +11.57% | 0.11 | 10 | 73 | 0.48 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 47.50 | 4.75 | 4.85 | 4.80 | 4.45 | 0.00 | 0.00% | 0.10 | 0 | 179 | 0.55 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:48 PM EST |
| 48.00 | 4.25 | 4.35 | 4.30 | 4.30 | +0.10 | +2.39% | 0.09 | 49 | 1,863 | 0.40 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 48.50 | 3.75 | 4.00 | 3.88 | 4.06 | +0.65 | +19.07% | 0.08 | 1 | 75 | 0.46 | 0.99 | 0.01 | 0.00 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 49.00 | 3.25 | 3.40 | 3.33 | 3.60 | +0.31 | +9.43% | 0.07 | 65 | 625 | 0.33 | 0.98 | 0.02 | -0.01 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 49.50 | 2.76 | 2.94 | 2.85 | 3.10 | +0.49 | +18.78% | 0.06 | 150 | 332 | 0.29 | 0.97 | 0.04 | -0.02 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 50.00 | 2.33 | 2.41 | 2.37 | 2.60 | +0.22 | +9.25% | 0.05 | 683 | 3,171 | 0.37 | 0.93 | 0.07 | -0.02 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 50.50 | 1.86 | 1.98 | 1.92 | 2.19 | +0.49 | +28.83% | 0.04 | 118 | 559 | 0.23 | 0.88 | 0.10 | -0.03 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 51.00 | 1.42 | 1.54 | 1.48 | 1.76 | +0.29 | +19.73% | 0.03 | 338 | 2,075 | 0.22 | 0.81 | 0.15 | -0.03 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 51.50 | 1.05 | 1.10 | 1.08 | 1.29 | +0.19 | +17.28% | 0.02 | 361 | 1,061 | 0.22 | 0.71 | 0.21 | -0.04 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 52.00 | 0.72 | 0.77 | 0.75 | 0.73 | -0.02 | -2.67% | 0.01 | 1,662 | 3,737 | 0.21 | 0.59 | 0.25 | -0.04 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 52.50 | 0.46 | 0.50 | 0.48 | 0.48 | -0.05 | -9.44% | 0.01 | 6,284 | 1,854 | 0.20 | 0.45 | 0.28 | -0.05 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 53.00 | 0.27 | 0.31 | 0.29 | 0.30 | -0.02 | -6.25% | 0.01 | 2,141 | 1,751 | 0.20 | 0.31 | 0.27 | -0.04 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 53.50 | 0.16 | 0.18 | 0.17 | 0.17 | -0.03 | -15.00% | 0.00 | 2,042 | 3,530 | 0.20 | 0.20 | 0.23 | -0.03 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 54.00 | 0.09 | 0.10 | 0.10 | 0.11 | -0.01 | -8.34% | 0.00 | 11,306 | 3,787 | 0.20 | 0.11 | 0.17 | -0.03 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 54.50 | 0.04 | 0.06 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 100 | 207 | 0.21 | 0.06 | 0.11 | -0.02 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 55.00 | 0.03 | 0.04 | 0.04 | 0.02 | -0.02 | -50.00% | 0.00 | 1,180 | 1,718 | 0.22 | 0.03 | 0.07 | -0.01 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 56.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 1,673 | 227 | 0.24 | 0.01 | 0.02 | 0.00 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 57.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.06 | -85.72% | 0.00 | 60 | 78 | 0.27 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 58.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.41 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 3:59:48 PM EST |
| 59.00 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.54 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:48 PM EST |
| 60.00 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.61 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/19/2025 3:59:48 PM EST |
| 61.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:48 PM EST | |||
| 62.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:48 PM EST | |||
| 63.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:48 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 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.99 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:48 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 54 | 3 | 1.53 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 35.00 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 1 | 9 | 1.14 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 36.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 1 | 6 | 1.34 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 37.00 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.41 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:48 PM EST |
| 38.00 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.31 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 3:59:48 PM EST |
| 39.00 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.22 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:48 PM EST |
| 40.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 332 | 1.12 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 41.00 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.03 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/19/2025 3:59:48 PM EST |
| 42.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.96 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 3:59:48 PM EST |
| 43.00 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 756 | 0.88 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 3:59:48 PM EST |
| 44.00 | 0.00 | 0.12 | 0.06 | 0.03 | +0.02 | +200.00% | 0.00 | 201 | 309 | 0.80 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 44.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 742 | 0.51 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 3:59:48 PM EST |
| 45.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 2,986 | 0.52 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 45.50 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 69 | 0.62 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 46.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 253 | 0.46 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 46.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 285 | 25 | 0.43 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 47.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 7 | 828 | 0.38 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 47.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 30 | 206 | 0.34 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 48.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 23 | 1,509 | 0.34 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 48.50 | 0.01 | 0.06 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 34 | 1,212 | 0.30 | -0.01 | 0.01 | 0.00 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 49.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 246 | 4,881 | 0.29 | -0.02 | 0.02 | -0.01 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 49.50 | 0.03 | 0.06 | 0.05 | 0.06 | -0.03 | -33.34% | 0.00 | 1,891 | 566 | 0.26 | -0.03 | 0.04 | -0.02 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 50.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.06 | -46.16% | 0.00 | 1,922 | 1,145 | 0.24 | -0.07 | 0.07 | -0.02 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 50.50 | 0.09 | 0.11 | 0.10 | 0.11 | -0.06 | -35.30% | 0.00 | 1,361 | 838 | 0.22 | -0.12 | 0.10 | -0.03 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 51.00 | 0.16 | 0.18 | 0.17 | 0.18 | -0.08 | -30.77% | 0.00 | 1,605 | 1,194 | 0.21 | -0.19 | 0.15 | -0.03 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 51.50 | 0.26 | 0.29 | 0.28 | 0.28 | -0.09 | -24.33% | 0.01 | 1,139 | 720 | 0.20 | -0.29 | 0.21 | -0.04 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 52.00 | 0.43 | 0.46 | 0.45 | 0.46 | -0.10 | -17.86% | 0.01 | 2,492 | 760 | 0.20 | -0.41 | 0.25 | -0.04 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 52.50 | 0.68 | 0.70 | 0.69 | 0.68 | -0.13 | -16.05% | 0.01 | 1,808 | 59 | 0.20 | -0.55 | 0.28 | -0.05 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 53.00 | 0.96 | 1.03 | 1.00 | 0.95 | -0.17 | -15.18% | 0.02 | 199 | 60 | 0.19 | -0.69 | 0.27 | -0.04 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 53.50 | 1.30 | 1.47 | 1.39 | 1.10 | -0.85 | -43.59% | 0.03 | 43 | 70 | 0.19 | -0.80 | 0.23 | -0.03 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 54.00 | 1.67 | 1.85 | 1.76 | 1.64 | -0.31 | -15.90% | 0.03 | 136 | 95 | 0.22 | -0.89 | 0.17 | -0.03 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 54.50 | 2.15 | 2.41 | 2.28 | 3.30 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.31 | -0.94 | 0.11 | -0.02 | 9/17/2025 | 9/19/2025 3:59:48 PM EST |
| 55.00 | 2.66 | 2.79 | 2.73 | 2.48 | -0.62 | -20.00% | 0.05 | 1 | 25 | 0.31 | -0.97 | 0.07 | -0.01 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 56.00 | 3.60 | 3.95 | 3.78 | 4.95 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.39 | -0.99 | 0.02 | 0.00 | 9/17/2025 | 9/19/2025 3:59:48 PM EST |
| 57.00 | 4.65 | 4.95 | 4.80 | 4.55 | -0.95 | -17.28% | 0.08 | 2 | 15 | 0.50 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 58.00 | 5.65 | 6.00 | 5.83 | 6.50 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.54 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:48 PM EST |
| 59.00 | 6.60 | 7.00 | 6.80 | 9.34 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 9/19/2025 3:59:48 PM EST |
| 60.00 | 7.65 | 8.00 | 7.83 | % | 0.13 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:48 PM EST | |||
| 61.00 | 8.60 | 8.90 | 8.75 | 11.50 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 9/19/2025 3:59:48 PM EST |
| 62.00 | 9.30 | 11.55 | 10.43 | 12.67 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 9/19/2025 3:59:48 PM EST |
| 63.00 | 10.65 | 12.55 | 11.60 | % | 0.18 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:48 PM EST |