Options Chain for BANK AMERICA CORP COM (BAC) - $44.18 as of 5/30/2025 6:27:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 17.75 | 19.65 | 20.44 | 0.00 | 0.00% | 0 | 6 | 2.56 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:56 PM EST |
| 29.00 | 14.50 | 15.60 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 30.00 | 13.25 | 15.00 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 31.00 | 12.70 | 13.80 | 12.99 | +0.09 | +0.70% | 1 | 1 | 1.63 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 32.00 | 11.45 | 12.75 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 33.00 | 10.65 | 11.50 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 34.00 | 9.65 | 10.60 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 35.00 | 8.75 | 9.75 | 9.75 | 0.00 | 0.00% | 0 | 21 | 1.23 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:56 PM EST |
| 36.00 | 7.20 | 8.70 | 8.24 | +0.24 | +3.00% | 1 | 24 | 1.11 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 37.00 | 6.65 | 7.40 | 6.89 | -0.08 | -1.15% | 2 | 18 | 0.94 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 38.00 | 5.55 | 6.75 | 6.23 | +0.09 | +1.47% | 2 | 52 | 0.88 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 39.00 | 4.95 | 6.00 | 5.23 | +0.08 | +1.56% | 4 | 110 | 0.66 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 39.50 | 4.15 | 4.75 | 4.46 | +0.18 | +4.21% | 10 | 4 | 0.66 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 40.00 | 3.25 | 5.05 | 4.19 | -0.02 | -0.48% | 34 | 176 | 0.61 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 40.50 | 2.93 | 3.75 | 3.75 | +0.05 | +1.36% | 17 | 34 | 0.50 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 41.00 | 2.91 | 3.25 | 3.33 | +0.23 | +7.42% | 25 | 1,712 | 0.49 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 41.50 | 2.37 | 3.05 | 2.75 | +0.04 | +1.48% | 1 | 5 | 0.49 | 1.00 | 0.03 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 42.00 | 1.99 | 2.52 | 2.26 | -0.11 | -4.65% | 81 | 1,774 | 0.44 | 0.95 | 0.15 | -0.01 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 42.50 | 1.68 | 1.77 | 1.81 | -0.01 | -0.55% | 34 | 113 | 0.31 | 0.87 | 0.19 | -0.01 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 43.00 | 1.23 | 1.34 | 1.34 | -0.06 | -4.29% | 298 | 2,428 | 0.30 | 0.77 | 0.23 | -0.02 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 43.50 | 0.88 | 0.90 | 0.90 | -0.10 | -10.00% | 636 | 386 | 0.26 | 0.65 | 0.27 | -0.03 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 44.00 | 0.56 | 0.58 | 0.58 | -0.13 | -18.31% | 3,151 | 4,683 | 0.24 | 0.51 | 0.29 | -0.03 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 44.50 | 0.32 | 0.34 | 0.34 | -0.12 | -26.09% | 3,067 | 1,285 | 0.23 | 0.37 | 0.29 | -0.03 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 45.00 | 0.17 | 0.18 | 0.18 | -0.09 | -33.34% | 1,268 | 1,469 | 0.22 | 0.23 | 0.24 | -0.02 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 45.50 | 0.08 | 0.09 | 0.08 | -0.08 | -50.00% | 599 | 766 | 0.22 | 0.13 | 0.17 | -0.02 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 46.00 | 0.03 | 0.05 | 0.05 | -0.03 | -37.50% | 83 | 1,081 | 0.22 | 0.07 | 0.11 | -0.01 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 46.50 | 0.02 | 0.03 | 0.02 | -0.03 | -60.00% | 545 | 336 | 0.23 | 0.04 | 0.07 | -0.01 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 47.00 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 64 | 579 | 0.25 | 0.02 | 0.04 | -0.01 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 47.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 1,478 | 332 | 0.26 | 0.01 | 0.02 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 48.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 5 | 288 | 0.29 | 0.00 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 48.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 431 | 0.32 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 49.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 50 | 0.35 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:56 PM EST |
| 49.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 9 | 0.38 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 62 | 0.40 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:56 PM EST |
| 51.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 35 | 0.46 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:56 PM EST |
| 52.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:56 PM EST |
| 53.00 | 0.00 | 0.01 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 54.00 | 0.00 | 0.01 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 55.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 6 | 0.66 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:56 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 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 491 | 1.57 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:56 PM EST |
| 29.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 1,098 | 1.19 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 595 | 1.10 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:56 PM EST |
| 31.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 330 | 1.01 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:56 PM EST |
| 32.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 742 | 0.93 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:56 PM EST |
| 33.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,322 | 0.85 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:56 PM EST |
| 34.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 399 | 0.77 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 418 | 0.69 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 36.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 10 | 2,110 | 0.62 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 37.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 271 | 3,571 | 0.54 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 38.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 8 | 1,226 | 0.47 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 39.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 437 | 2,038 | 0.41 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 39.50 | 0.02 | 0.03 | 0.03 | -0.05 | -62.50% | 46 | 742 | 0.41 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 40.00 | 0.02 | 0.04 | 0.03 | -0.01 | -25.00% | 1,289 | 1,161 | 0.37 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 40.50 | 0.03 | 0.04 | 0.04 | -0.02 | -33.34% | 60 | 86 | 0.35 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 41.00 | 0.04 | 0.05 | 0.05 | -0.02 | -28.58% | 125 | 1,275 | 0.32 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 41.50 | 0.06 | 0.07 | 0.07 | -0.02 | -22.23% | 161 | 4,743 | 0.30 | 0.00 | 0.03 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 42.00 | 0.09 | 0.10 | 0.10 | -0.03 | -23.08% | 516 | 1,356 | 0.28 | -0.05 | 0.15 | -0.01 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 42.50 | 0.14 | 0.16 | 0.15 | -0.04 | -21.06% | 472 | 2,873 | 0.27 | -0.13 | 0.19 | -0.01 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 43.00 | 0.24 | 0.26 | 0.25 | -0.02 | -7.41% | 761 | 912 | 0.25 | -0.23 | 0.23 | -0.02 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 43.50 | 0.39 | 0.40 | 0.39 | -0.03 | -7.15% | 606 | 507 | 0.25 | -0.35 | 0.27 | -0.03 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 44.00 | 0.60 | 0.62 | 0.61 | -0.01 | -1.62% | 1,746 | 1,645 | 0.24 | -0.49 | 0.29 | -0.03 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 44.50 | 0.89 | 0.91 | 0.89 | +0.04 | +4.71% | 191 | 486 | 0.23 | -0.63 | 0.29 | -0.03 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 45.00 | 1.25 | 1.27 | 1.25 | +0.08 | +6.84% | 499 | 516 | 0.24 | -0.77 | 0.24 | -0.02 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 45.50 | 1.42 | 1.86 | 1.93 | +0.21 | +12.21% | 3 | 98 | 0.58 | -0.87 | 0.17 | -0.02 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 46.00 | 1.94 | 2.45 | 2.20 | +0.06 | +2.81% | 4 | 105 | 0.50 | -0.93 | 0.11 | -0.01 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 46.50 | 2.29 | 2.79 | 3.25 | 0.00 | 0.00% | 0 | 31 | 0.36 | -0.96 | 0.07 | -0.01 | 5/22/2025 | 5/30/2025 3:59:56 PM EST |
| 47.00 | 2.72 | 3.40 | 3.00 | % | 2 | 0 | 0.42 | -0.98 | 0.04 | -0.01 | 5/30/2025 | 5/30/2025 3:59:56 PM EST | |
| 47.50 | 2.90 | 4.20 | 3.60 | 0.00 | 0.00% | 0 | 33 | 0.43 | -0.99 | 0.02 | 0.00 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 48.00 | 3.95 | 4.35 | 4.10 | 0.00 | 0.00% | 0 | 11 | 0.47 | -1.00 | 0.01 | 0.00 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 48.50 | 3.80 | 5.30 | 4.70 | 0.00 | 0.00% | 0 | 2 | 0.51 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:56 PM EST |
| 49.00 | 4.50 | 5.25 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 49.50 | 5.10 | 6.20 | 5.50 | % | 2 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST | |
| 50.00 | 5.40 | 6.35 | 5.75 | 0.00 | 0.00% | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:56 PM EST |
| 51.00 | 6.35 | 7.50 | 7.25 | 0.00 | 0.00% | 0 | 19 | 0.76 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:56 PM EST |
| 52.00 | 7.50 | 8.95 | 7.40 | 0.00 | 0.00% | 0 | 2 | 1.12 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:56 PM EST |
| 53.00 | 8.20 | 9.95 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 54.00 | 9.00 | 10.90 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 55.00 | 10.55 | 11.50 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST |