Options Chain for BANK AMERICA CORP COM (BAC) - $35.71 as of 4/19/2024 7:59:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 15.60 | 19.00 | 16.87 | % | 1 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:58 PM EST | |
| 25.00 | 10.00 | 14.00 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:58 PM EST | |||
| 26.00 | 9.55 | 13.00 | 9.50 | 0.00 | 0.00% | 0 | 1 | 1.74 | 1.00 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 3:59:58 PM EST |
| 27.00 | 9.90 | 12.00 | 9.50 | +0.95 | +11.12% | 6 | 25 | 1.58 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 28.00 | 8.90 | 10.25 | 7.45 | 0.00 | 0.00% | 0 | 103 | 1.36 | 1.00 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 3:59:58 PM EST |
| 29.00 | 7.85 | 10.00 | 8.10 | +2.55 | +45.95% | 1 | 1 | 1.29 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 30.00 | 6.90 | 9.00 | 6.85 | +1.00 | +17.10% | 1 | 5 | 1.15 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 31.00 | 5.90 | 6.25 | 4.70 | 0.00 | 0.00% | 0 | 279 | 0.78 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 3:59:58 PM EST |
| 31.50 | 5.40 | 7.55 | 3.15 | 0.00 | 0.00% | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 4/16/2024 | 4/19/2024 3:59:58 PM EST |
| 32.00 | 4.90 | 6.20 | 4.80 | +1.34 | +38.73% | 82 | 146 | 0.67 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 32.50 | 4.40 | 6.55 | 2.90 | 0.00 | 0.00% | 0 | 179 | 0.61 | 0.99 | 0.01 | -0.01 | 4/17/2024 | 4/19/2024 3:59:58 PM EST |
| 33.00 | 3.85 | 6.05 | 3.96 | +1.06 | +36.56% | 10 | 134 | 0.55 | 0.99 | 0.02 | -0.01 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 33.50 | 3.40 | 4.75 | 3.50 | +1.10 | +45.84% | 50 | 170 | 0.49 | 0.97 | 0.03 | -0.01 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 34.00 | 2.81 | 3.20 | 2.99 | +1.08 | +56.55% | 74 | 745 | 0.43 | 0.96 | 0.05 | -0.01 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 34.50 | 2.44 | 2.63 | 2.47 | +1.02 | +70.35% | 120 | 735 | 0.44 | 0.94 | 0.07 | -0.02 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 35.00 | 2.00 | 2.26 | 1.99 | +0.89 | +80.91% | 724 | 1,920 | 0.25 | 0.90 | 0.11 | -0.02 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 35.50 | 1.53 | 1.77 | 1.48 | +0.83 | +127.70% | 1,471 | 2,926 | 0.23 | 0.85 | 0.16 | -0.03 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 36.00 | 1.10 | 1.18 | 1.14 | +0.74 | +185.00% | 4,695 | 5,359 | 0.23 | 0.79 | 0.23 | -0.03 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 36.50 | 0.76 | 0.79 | 0.75 | +0.52 | +226.09% | 2,839 | 2,352 | 0.24 | 0.67 | 0.32 | -0.03 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 37.00 | 0.46 | 0.49 | 0.45 | +0.33 | +275.00% | 9,824 | 5,592 | 0.23 | 0.50 | 0.38 | -0.03 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 37.50 | 0.26 | 0.27 | 0.27 | +0.21 | +350.00% | 5,283 | 1,537 | 0.23 | 0.32 | 0.34 | -0.03 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 38.00 | 0.12 | 0.13 | 0.13 | +0.09 | +225.00% | 6,048 | 2,306 | 0.22 | 0.20 | 0.24 | -0.02 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 38.50 | 0.06 | 0.07 | 0.07 | +0.05 | +250.00% | 702 | 1,844 | 0.23 | 0.12 | 0.16 | -0.02 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 39.00 | 0.02 | 0.04 | 0.02 | 0.00 | 0.00% | 1,728 | 1,557 | 0.23 | 0.07 | 0.10 | -0.01 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 39.50 | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 25 | 310 | 0.25 | 0.04 | 0.06 | -0.01 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 40.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 696 | 3,550 | 0.29 | 0.02 | 0.03 | 0.00 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 40.50 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 1,083 | 12 | 0.31 | 0.01 | 0.01 | 0.00 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 41.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 8 | 701 | 0.35 | 0.00 | 0.01 | 0.00 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 41.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 4 | 0.42 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 3:59:58 PM EST |
| 42.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 356 | 0.41 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/19/2024 3:59:58 PM EST |
| 43.00 | 0.00 | 0.07 | 0.02 | 0.00 | 0.00% | 0 | 83 | 0.65 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 3:59:58 PM EST |
| 44.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 16 | 0.54 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 3:59:58 PM EST |
| 45.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 104 | 0.66 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/19/2024 3:59:58 PM EST |
| 46.00 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 59 | 0.88 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/19/2024 3:59:58 PM EST |
| 47.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/19/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 2 | 1.87 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/19/2024 3:59:58 PM EST |
| 25.00 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/19/2024 3:59:58 PM EST |
| 26.00 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 35 | 1.36 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/19/2024 3:59:58 PM EST |
| 27.00 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 44 | 1.24 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/19/2024 3:59:58 PM EST |
| 28.00 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 528 | 1.12 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/19/2024 3:59:58 PM EST |
| 29.00 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 218 | 0.99 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 3:59:58 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 203 | 0.65 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 3:59:58 PM EST |
| 31.00 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 18 | 195 | 0.76 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 31.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 11 | 43 | 0.57 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 88 | 553 | 0.47 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 32.50 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 177 | 196 | 0.45 | -0.01 | 0.01 | -0.01 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 33.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 53 | 3,111 | 0.40 | -0.01 | 0.02 | -0.01 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 33.50 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 117 | 378 | 0.36 | -0.03 | 0.03 | -0.01 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 34.00 | 0.00 | 0.03 | 0.03 | -0.04 | -57.15% | 806 | 4,033 | 0.34 | -0.04 | 0.05 | -0.01 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 34.50 | 0.02 | 0.04 | 0.04 | -0.07 | -63.64% | 803 | 2,080 | 0.31 | -0.06 | 0.07 | -0.02 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 35.00 | 0.05 | 0.06 | 0.05 | -0.16 | -76.19% | 3,003 | 3,915 | 0.29 | -0.10 | 0.11 | -0.02 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 35.50 | 0.07 | 0.09 | 0.09 | -0.29 | -76.32% | 1,248 | 1,126 | 0.26 | -0.15 | 0.16 | -0.03 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 36.00 | 0.14 | 0.15 | 0.15 | -0.47 | -75.81% | 6,193 | 4,546 | 0.25 | -0.21 | 0.23 | -0.03 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 36.50 | 0.26 | 0.27 | 0.27 | -0.67 | -71.28% | 7,230 | 343 | 0.24 | -0.33 | 0.32 | -0.03 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 37.00 | 0.46 | 0.48 | 0.47 | -0.85 | -64.40% | 5,006 | 2,357 | 0.23 | -0.50 | 0.38 | -0.03 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 37.50 | 0.74 | 1.63 | 0.78 | -1.09 | -58.29% | 675 | 33 | 0.23 | -0.68 | 0.34 | -0.03 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 38.00 | 1.11 | 1.19 | 1.15 | -1.31 | -53.26% | 181 | 97 | 0.24 | -0.80 | 0.24 | -0.02 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 38.50 | 1.03 | 1.76 | 1.58 | -1.17 | -42.55% | 3 | 1 | 0.27 | -0.88 | 0.16 | -0.02 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 39.00 | 1.98 | 2.23 | 2.09 | -1.01 | -32.59% | 26 | 1 | 0.31 | -0.93 | 0.10 | -0.01 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 39.50 | 0.63 | 4.70 | % | 0 | 0 | 0.40 | -0.96 | 0.06 | -0.01 | 4/19/2024 3:59:58 PM EST | |||
| 40.00 | 1.83 | 3.20 | 3.07 | -1.43 | -31.78% | 68 | 1 | 0.50 | -0.98 | 0.03 | 0.00 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 40.50 | 3.30 | 3.70 | % | 0 | 0 | 0.56 | -0.99 | 0.01 | 0.00 | 4/19/2024 3:59:58 PM EST | |||
| 41.00 | 2.25 | 4.20 | 4.00 | -1.60 | -28.58% | 1 | 2 | 0.61 | -1.00 | 0.01 | 0.00 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 41.50 | 2.84 | 4.65 | 5.79 | 0.00 | 0.00% | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 3:59:58 PM EST |
| 42.00 | 3.00 | 5.25 | 6.30 | 0.00 | 0.00% | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 3:59:58 PM EST |
| 43.00 | 4.35 | 6.20 | 6.80 | 0.00 | 0.00% | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 3:59:58 PM EST |
| 44.00 | 5.00 | 7.20 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:58 PM EST | |||
| 45.00 | 6.00 | 8.25 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:58 PM EST | |||
| 46.00 | 7.00 | 9.25 | 9.30 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 4/19/2024 3:59:58 PM EST |
| 47.00 | 8.45 | 10.25 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:58 PM EST |