Options Chain for BANK AMERICA CORP COM (BAC) - $46.48 as of 11/20/2024 7:48:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 20.00 | 21.15 | 21.85 | 0.00 | 0.00% | 0 | 5 | 3.55 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 29.00 | 16.05 | 17.95 | 17.85 | 0.00 | 0.00% | 0 | 2 | 3.18 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 30.00 | 15.10 | 17.00 | 16.85 | 0.00 | 0.00% | 0 | 7 | 2.97 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 31.00 | 14.10 | 15.15 | 15.85 | 0.00 | 0.00% | 0 | 4 | 2.77 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 32.00 | 13.05 | 14.90 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 33.00 | 12.10 | 13.90 | 13.40 | 0.00 | 0.00% | 0 | 7 | 2.38 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 34.00 | 11.05 | 12.95 | 8.30 | 0.00 | 0.00% | 0 | 1 | 2.20 | 1.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 4:00:00 PM EST |
| 35.00 | 10.10 | 11.15 | 11.40 | 0.00 | 0.00% | 0 | 14 | 1.70 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 36.00 | 9.10 | 10.95 | 10.45 | 0.00 | 0.00% | 0 | 3 | 1.84 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:00 PM EST |
| 36.50 | 9.05 | 9.65 | 9.95 | 0.00 | 0.00% | 0 | 1 | 1.75 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:00 PM EST |
| 37.00 | 8.00 | 9.95 | 9.50 | 0.00 | 0.00% | 0 | 12 | 1.39 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 37.50 | 8.05 | 9.60 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 38.00 | 7.10 | 8.90 | 8.89 | 0.00 | 0.00% | 0 | 64 | 1.49 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 38.50 | 7.00 | 7.65 | 7.50 | 0.00 | 0.00% | 0 | 3 | 1.41 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:00 PM EST |
| 39.00 | 6.95 | 7.75 | 7.13 | -0.32 | -4.30% | 11 | 56 | 1.32 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 39.50 | 6.45 | 6.65 | 2.71 | 0.00 | 0.00% | 0 | 87 | 1.24 | 1.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:00 PM EST |
| 40.00 | 6.00 | 6.60 | 6.16 | -0.24 | -3.75% | 6 | 347 | 1.16 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 40.50 | 5.50 | 5.65 | 5.75 | +0.94 | +19.55% | 16 | 26 | 1.07 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 41.00 | 4.65 | 5.45 | 5.00 | -1.05 | -17.36% | 26 | 274 | 0.99 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 41.50 | 4.35 | 4.65 | 4.50 | -1.05 | -18.92% | 28 | 137 | 0.91 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 42.00 | 4.00 | 4.15 | 4.06 | -0.34 | -7.73% | 12 | 671 | 0.82 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 42.50 | 3.50 | 3.65 | 3.70 | -0.32 | -7.96% | 1 | 198 | 0.74 | 1.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 43.00 | 3.00 | 3.15 | 3.13 | -0.36 | -10.32% | 15 | 1,566 | 0.66 | 0.99 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 43.50 | 2.51 | 2.73 | 2.67 | -0.68 | -20.30% | 9 | 506 | 0.70 | 0.98 | 0.04 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 44.00 | 2.01 | 2.26 | 2.13 | -0.34 | -13.77% | 242 | 983 | 0.55 | 0.95 | 0.07 | -0.02 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 44.50 | 1.54 | 1.65 | 1.60 | -0.36 | -18.37% | 6 | 664 | 0.30 | 0.92 | 0.12 | -0.04 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 45.00 | 1.10 | 1.19 | 1.10 | -0.35 | -24.14% | 957 | 3,615 | 0.33 | 0.85 | 0.21 | -0.06 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 45.50 | 0.69 | 0.94 | 0.77 | -0.28 | -26.67% | 462 | 1,201 | 0.28 | 0.73 | 0.34 | -0.08 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 46.00 | 0.38 | 0.40 | 0.36 | -0.32 | -47.06% | 2,068 | 4,438 | 0.26 | 0.52 | 0.46 | -0.09 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 46.50 | 0.17 | 0.19 | 0.16 | -0.22 | -57.90% | 3,830 | 8,003 | 0.25 | 0.30 | 0.43 | -0.08 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 47.00 | 0.07 | 0.08 | 0.08 | -0.10 | -55.56% | 3,876 | 7,068 | 0.27 | 0.14 | 0.28 | -0.06 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 47.50 | 0.03 | 0.04 | 0.03 | -0.04 | -57.15% | 957 | 3,847 | 0.29 | 0.06 | 0.15 | -0.03 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 48.00 | 0.01 | 0.02 | 0.02 | -0.02 | -50.00% | 530 | 8,264 | 0.31 | 0.02 | 0.07 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 48.50 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 120 | 3,663 | 0.36 | 0.01 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 49.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 18 | 1,690 | 0.40 | 0.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 49.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 564 | 0.45 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,436 | 0.51 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 51.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 1,610 | 1.46 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 52.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 109 | 0.71 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 53.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 109 | 2.07 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 54.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 33 | 2.23 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:00 PM EST |
| 55.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.24 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 56.00 | 0.00 | 0.62 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1,324 | 0.00 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:00 PM EST |
| 29.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 42 | 2.77 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 11/20/2024 4:00:00 PM EST |
| 30.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 51 | 2.27 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 4:00:00 PM EST |
| 31.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 97 | 2.29 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:00 PM EST |
| 32.00 | 0.00 | 0.03 | 0.12 | 0.00 | 0.00% | 0 | 113 | 2.24 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 11/20/2024 4:00:00 PM EST |
| 33.00 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 124 | 2.07 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 4:00:00 PM EST |
| 34.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 19 | 1.66 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:00 PM EST |
| 35.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 232 | 1.74 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 36.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 551 | 1.38 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:00 PM EST |
| 36.50 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 20 | 1.51 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:00 PM EST |
| 37.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 696 | 1.35 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:00 PM EST |
| 37.50 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 2,510 | 1.36 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:00 PM EST |
| 38.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 100 | 5,367 | 1.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 38.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 50 | 343 | 1.04 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 39.00 | 0.00 | 0.03 | 0.02 | +0.01 | +100.00% | 100 | 2,090 | 1.13 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 39.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 181 | 0.91 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 447 | 0.84 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 40.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 771 | 0.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 41.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 656 | 0.79 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 41.50 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 231 | 0.77 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 42.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3,678 | 0.58 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 42.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 104 | 663 | 0.52 | 0.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 43.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 1,374 | 1,440 | 0.45 | -0.01 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 43.50 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 3 | 514 | 0.40 | -0.02 | 0.04 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 44.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 52 | 3,153 | 0.33 | -0.05 | 0.07 | -0.02 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 44.50 | 0.02 | 0.04 | 0.04 | +0.01 | +33.34% | 390 | 592 | 0.32 | -0.08 | 0.12 | -0.04 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 45.00 | 0.06 | 0.07 | 0.07 | +0.02 | +40.00% | 910 | 2,585 | 0.28 | -0.15 | 0.21 | -0.06 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 45.50 | 0.13 | 0.15 | 0.15 | +0.04 | +36.37% | 2,295 | 2,756 | 0.26 | -0.27 | 0.34 | -0.08 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 46.00 | 0.30 | 0.32 | 0.33 | +0.11 | +50.00% | 2,058 | 3,796 | 0.26 | -0.48 | 0.46 | -0.09 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 46.50 | 0.38 | 0.65 | 0.62 | +0.19 | +44.19% | 1,156 | 1,688 | 0.26 | -0.70 | 0.43 | -0.08 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 47.00 | 0.79 | 1.06 | 1.02 | +0.28 | +37.84% | 177 | 3,524 | 0.25 | -0.86 | 0.28 | -0.06 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 47.50 | 1.34 | 1.55 | 1.18 | 0.00 | 0.00% | 0 | 78 | 0.34 | -0.94 | 0.15 | -0.03 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 48.00 | 1.80 | 2.04 | 1.92 | +0.31 | +19.26% | 3 | 49 | 0.39 | -0.98 | 0.07 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 48.50 | 2.38 | 2.55 | 2.10 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.99 | 0.02 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 49.00 | 2.91 | 3.05 | 2.34 | 0.00 | 0.00% | 0 | 94 | 0.54 | -1.00 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 49.50 | 3.35 | 3.55 | 3.45 | +0.05 | +1.48% | 1 | 1 | 0.65 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 50.00 | 3.85 | 4.05 | 3.75 | 0.00 | 0.00% | 0 | 1 | 0.72 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:00 PM EST |
| 51.00 | 4.85 | 5.05 | 4.90 | +0.32 | +6.99% | 1 | 2 | 0.86 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 52.00 | 5.85 | 6.05 | 5.70 | 0.00 | 0.00% | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:00 PM EST |
| 53.00 | 6.85 | 7.05 | 6.80 | 0.00 | 0.00% | 0 | 1 | 1.10 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 54.00 | 7.85 | 8.05 | 7.45 | 0.00 | 0.00% | 0 | 3 | 1.22 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 55.00 | 8.85 | 9.05 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 56.00 | 9.85 | 10.95 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST |