Options Chain for BANK AMERICA CORP COM (BAC) - $52.58 as of 10/29/2025 8:27:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 20.90 | 23.35 | 22.13 | 22.93 | 0.00 | 0.00% | 0.74 | 0 | 6 | 5.75 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 35.00 | 15.85 | 18.95 | 17.40 | 14.10 | 0.00 | 0.00% | 0.50 | 0 | 12 | 5.35 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 10/29/2025 3:59:51 PM EST |
| 38.00 | 12.90 | 16.50 | 14.70 | % | 0.39 | 0 | 0 | 5.18 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 39.00 | 11.90 | 15.50 | 13.70 | 13.70 | 0.00 | 0.00% | 0.35 | 0 | 256 | 4.90 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:51 PM EST |
| 40.00 | 10.85 | 14.50 | 12.68 | 12.54 | -0.58 | -4.43% | 0.32 | 4 | 5 | 4.63 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 41.00 | 10.15 | 13.50 | 11.83 | 11.62 | -0.41 | -3.41% | 0.29 | 1 | 2 | 4.35 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 42.00 | 10.40 | 10.80 | 10.60 | 7.84 | 0.00 | 0.00% | 0.25 | 0 | 3 | 2.16 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/29/2025 3:59:51 PM EST |
| 43.00 | 9.45 | 9.80 | 9.63 | 7.90 | 0.00 | 0.00% | 0.22 | 0 | 15 | 1.98 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 3:59:51 PM EST |
| 44.00 | 8.45 | 8.80 | 8.63 | 7.19 | 0.00 | 0.00% | 0.20 | 0 | 6 | 1.80 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/29/2025 3:59:51 PM EST |
| 44.50 | 7.95 | 8.30 | 8.13 | % | 0.18 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 45.00 | 7.45 | 7.80 | 7.63 | 7.60 | 0.00 | 0.00% | 0.17 | 0 | 76 | 1.63 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 45.50 | 6.95 | 7.30 | 7.13 | % | 0.16 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 46.00 | 6.45 | 6.80 | 6.63 | 6.85 | 0.00 | 0.00% | 0.14 | 0 | 27 | 1.45 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 46.50 | 5.95 | 6.30 | 6.13 | 4.79 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.36 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/29/2025 3:59:51 PM EST |
| 47.00 | 5.45 | 5.80 | 5.63 | 5.80 | -0.03 | -0.52% | 0.12 | 3 | 55 | 1.12 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 47.50 | 4.95 | 5.30 | 5.13 | 5.25 | +0.77 | +17.19% | 0.11 | 1 | 30 | 1.04 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 48.00 | 4.45 | 4.80 | 4.63 | 4.35 | -0.34 | -7.25% | 0.10 | 28 | 199 | 0.96 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 48.50 | 3.95 | 4.30 | 4.13 | 4.05 | 0.00 | 0.00% | 0.09 | 0 | 43 | 1.01 | 1.00 | 0.01 | 0.00 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 49.00 | 3.45 | 3.85 | 3.65 | 3.66 | +0.05 | +1.39% | 0.07 | 1 | 783 | 0.92 | 0.98 | 0.03 | -0.02 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 49.50 | 2.97 | 3.25 | 3.11 | 2.88 | -0.37 | -11.39% | 0.06 | 1 | 533 | 0.64 | 0.97 | 0.04 | -0.02 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 50.00 | 2.55 | 2.80 | 2.68 | 2.59 | -0.15 | -5.48% | 0.05 | 28 | 445 | 0.63 | 0.94 | 0.06 | -0.04 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 50.50 | 2.04 | 2.25 | 2.15 | 2.09 | -0.16 | -7.12% | 0.04 | 1,713 | 1,697 | 0.48 | 0.92 | 0.09 | -0.06 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 51.00 | 1.56 | 1.78 | 1.67 | 1.52 | -0.03 | -1.94% | 0.03 | 281 | 1,317 | 0.43 | 0.87 | 0.14 | -0.08 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 51.50 | 1.20 | 1.32 | 1.26 | 1.26 | -0.24 | -16.00% | 0.02 | 63 | 2,543 | 0.35 | 0.80 | 0.21 | -0.10 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 52.00 | 0.83 | 0.90 | 0.87 | 0.85 | -0.12 | -12.38% | 0.02 | 195 | 7,020 | 0.32 | 0.69 | 0.29 | -0.11 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 52.50 | 0.50 | 0.56 | 0.53 | 0.50 | -0.23 | -31.51% | 0.01 | 1,128 | 3,550 | 0.30 | 0.53 | 0.36 | -0.12 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 53.00 | 0.27 | 0.31 | 0.29 | 0.27 | -0.19 | -41.31% | 0.01 | 5,208 | 22,591 | 0.29 | 0.35 | 0.35 | -0.11 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 53.50 | 0.13 | 0.15 | 0.14 | 0.13 | -0.13 | -50.00% | 0.00 | 2,289 | 34,663 | 0.29 | 0.20 | 0.27 | -0.08 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 54.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.06 | -50.00% | 0.00 | 2,613 | 6,033 | 0.28 | 0.11 | 0.18 | -0.06 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 54.50 | 0.02 | 0.03 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 581 | 11,247 | 0.30 | 0.06 | 0.11 | -0.03 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 55.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 2,269 | 2,311 | 0.32 | 0.03 | 0.06 | -0.02 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 56.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 137 | 3,380 | 0.44 | 0.00 | 0.01 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 57.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 3 | 314 | 0.58 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 58.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.75 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 59.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 278 | 0.67 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,039 | 0.76 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 3:59:51 PM EST |
| 61.00 | 0.00 | 0.12 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.24 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 62.00 | 0.00 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 63.00 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.45 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 64.00 | 0.00 | 0.12 | 0.06 | 0.08 | +0.07 | +700.00% | 0.00 | 1 | 9 | 1.55 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 0.13 | 0.07 | 0.03 | +0.01 | +50.00% | 0.00 | 6 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.87 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/29/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.31 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 3:59:51 PM EST |
| 38.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.88 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/29/2025 3:59:51 PM EST |
| 39.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.75 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/29/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,326 | 1.49 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 3:59:51 PM EST |
| 41.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 694 | 1.49 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 3:59:51 PM EST |
| 42.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,083 | 1.25 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 43.00 | 0.00 | 0.01 | 0.01 | 0.04 | +0.03 | +300.00% | 0.00 | 1 | 1,471 | 1.13 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 44.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 609 | 1.02 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 44.50 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 1,448 | 1.05 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 31 | 3,544 | 0.90 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 45.50 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.93 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 46.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,283 | 0.92 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:51 PM EST |
| 46.50 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 616 | 1.12 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:51 PM EST |
| 47.00 | 0.00 | 0.01 | 0.01 | 0.04 | +0.03 | +300.00% | 0.00 | 10 | 675 | 0.68 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 47.50 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 195 | 0.69 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 48.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 13 | 1,146 | 0.63 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 48.50 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 24 | 1,262 | 0.76 | 0.00 | 0.01 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 49.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 3,197 | 7,848 | 0.47 | -0.02 | 0.03 | -0.02 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 49.50 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 68 | 396 | 0.45 | -0.03 | 0.04 | -0.02 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 50.00 | 0.03 | 0.04 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 15,419 | 18,797 | 0.42 | -0.06 | 0.06 | -0.04 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 50.50 | 0.05 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 3,459 | 2,142 | 0.39 | -0.08 | 0.09 | -0.06 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 51.00 | 0.08 | 0.10 | 0.09 | 0.10 | +0.02 | +25.00% | 0.00 | 2,730 | 3,290 | 0.36 | -0.13 | 0.14 | -0.08 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 51.50 | 0.12 | 0.15 | 0.14 | 0.16 | +0.04 | +33.34% | 0.00 | 949 | 2,269 | 0.33 | -0.20 | 0.21 | -0.10 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 52.00 | 0.23 | 0.26 | 0.25 | 0.25 | +0.04 | +19.05% | 0.00 | 2,390 | 5,797 | 0.31 | -0.31 | 0.29 | -0.11 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 52.50 | 0.38 | 0.42 | 0.40 | 0.45 | +0.10 | +28.58% | 0.01 | 3,122 | 1,632 | 0.30 | -0.47 | 0.36 | -0.12 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 53.00 | 0.63 | 0.69 | 0.66 | 0.67 | +0.10 | +17.55% | 0.01 | 1,080 | 2,347 | 0.29 | -0.65 | 0.35 | -0.11 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 53.50 | 0.94 | 1.07 | 1.01 | 1.19 | +0.24 | +25.27% | 0.02 | 18 | 209 | 0.27 | -0.80 | 0.27 | -0.08 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 54.00 | 1.33 | 1.60 | 1.47 | 1.27 | -0.10 | -7.30% | 0.03 | 134 | 220 | 0.46 | -0.89 | 0.18 | -0.06 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 54.50 | 1.81 | 2.07 | 1.94 | 1.79 | -0.06 | -3.25% | 0.04 | 20 | 63 | 0.52 | -0.94 | 0.11 | -0.03 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 55.00 | 2.24 | 2.58 | 2.41 | 2.22 | +0.15 | +7.25% | 0.04 | 11 | 148 | 0.61 | -0.97 | 0.06 | -0.02 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 56.00 | 3.20 | 3.60 | 3.40 | 4.80 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.79 | -1.00 | 0.01 | 0.00 | 10/22/2025 | 10/29/2025 3:59:51 PM EST |
| 57.00 | 4.20 | 4.50 | 4.35 | 4.40 | +0.34 | +8.38% | 0.08 | 10 | 20 | 0.93 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 58.00 | 5.30 | 5.60 | 5.45 | 5.02 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 59.00 | 6.30 | 6.60 | 6.45 | 7.65 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 10/29/2025 3:59:51 PM EST |
| 60.00 | 7.30 | 7.60 | 7.45 | 7.37 | 0.00 | 0.00% | 0.12 | 0 | 4 | 1.33 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:51 PM EST |
| 61.00 | 7.05 | 10.20 | 8.63 | 8.27 | 0.00 | 0.00% | 0.14 | 0 | 1 | 2.95 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:51 PM EST |
| 62.00 | 7.55 | 11.20 | 9.38 | 10.90 | 0.00 | 0.00% | 0.15 | 0 | 2 | 3.11 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 10/29/2025 3:59:51 PM EST |
| 63.00 | 8.55 | 12.20 | 10.38 | % | 0.16 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 64.00 | 9.55 | 13.20 | 11.38 | 11.12 | 0.00 | 0.00% | 0.18 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 65.00 | 10.55 | 14.20 | 12.38 | 12.02 | 0.00 | 0.00% | 0.19 | 0 | 1 | 3.56 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |