Options Chain for BANK AMERICA CORP COM (BAC) - $41.25 as of 3/31/2025 3:15:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 16.55 | 16.95 | 17.55 | 0.00 | 0.00% | 0 | 7 | 2.49 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 4:00:03 PM EST |
| 30.00 | 11.65 | 11.90 | 12.65 | 0.00 | 0.00% | 0 | 20 | 1.68 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 4:00:03 PM EST |
| 31.00 | 10.60 | 10.85 | 10.02 | % | 4 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:03 PM EST | |
| 32.00 | 9.55 | 10.00 | 9.65 | -1.23 | -11.31% | 2 | 20 | 1.17 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 33.00 | 8.60 | 8.95 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 34.00 | 7.65 | 8.00 | 7.55 | % | 3 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:03 PM EST | |
| 35.00 | 6.55 | 6.95 | 7.75 | 0.00 | 0.00% | 0 | 3 | 1.47 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 4:00:03 PM EST |
| 35.50 | 6.05 | 6.45 | 7.85 | 0.00 | 0.00% | 0 | 1 | 1.19 | 0.99 | 0.01 | -0.01 | 3/25/2025 | 3/31/2025 4:00:03 PM EST |
| 36.00 | 5.60 | 6.00 | 5.10 | -0.25 | -4.68% | 1 | 23 | 0.95 | 0.99 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 36.50 | 5.05 | 5.35 | 6.80 | 0.00 | 0.00% | 0 | 1 | 1.21 | 0.98 | 0.02 | -0.02 | 3/25/2025 | 3/31/2025 4:00:03 PM EST |
| 37.00 | 4.55 | 5.00 | 4.10 | 0.00 | 0.00% | 0 | 35 | 0.72 | 0.98 | 0.02 | -0.02 | 3/28/2025 | 3/31/2025 4:00:03 PM EST |
| 37.50 | 4.15 | 4.50 | % | 0 | 0 | 0.74 | 0.97 | 0.03 | -0.03 | 3/31/2025 4:00:03 PM EST | |||
| 38.00 | 3.60 | 3.95 | 3.70 | +0.49 | +15.27% | 1 | 30 | 0.59 | 0.95 | 0.04 | -0.03 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 38.50 | 3.15 | 3.55 | 3.00 | 0.00 | 0.00% | 0 | 26 | 0.52 | 0.94 | 0.06 | -0.04 | 3/28/2025 | 3/31/2025 4:00:03 PM EST |
| 39.00 | 2.71 | 3.10 | 2.76 | +0.44 | +18.97% | 48 | 157 | 0.61 | 0.92 | 0.08 | -0.05 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 39.50 | 2.24 | 2.50 | 2.09 | +0.19 | +10.00% | 226 | 8 | 0.89 | 0.89 | 0.10 | -0.05 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 40.00 | 1.78 | 2.09 | 1.92 | +0.37 | +23.88% | 305 | 403 | 0.78 | 0.84 | 0.14 | -0.06 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 40.50 | 1.51 | 1.54 | 1.53 | +0.39 | +34.22% | 199 | 12 | 0.43 | 0.77 | 0.18 | -0.07 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 41.00 | 1.13 | 1.16 | 1.12 | +0.24 | +27.28% | 1,616 | 1,038 | 0.41 | 0.68 | 0.22 | -0.08 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 41.50 | 0.81 | 0.83 | 0.81 | +0.20 | +32.79% | 1,999 | 6,138 | 0.39 | 0.56 | 0.24 | -0.08 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 42.00 | 0.54 | 0.56 | 0.54 | +0.14 | +35.00% | 5,117 | 2,501 | 0.38 | 0.44 | 0.25 | -0.08 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 42.50 | 0.33 | 0.35 | 0.33 | +0.08 | +32.00% | 5,208 | 3,455 | 0.37 | 0.32 | 0.22 | -0.07 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 43.00 | 0.19 | 0.20 | 0.19 | +0.04 | +26.67% | 3,276 | 8,664 | 0.36 | 0.21 | 0.18 | -0.06 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 43.50 | 0.10 | 0.11 | 0.11 | +0.03 | +37.50% | 3,856 | 1,538 | 0.36 | 0.13 | 0.14 | -0.04 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 44.00 | 0.05 | 0.06 | 0.05 | +0.01 | +25.00% | 2,400 | 7,878 | 0.35 | 0.08 | 0.09 | -0.03 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 44.50 | 0.02 | 0.03 | 0.03 | -0.01 | -25.00% | 242 | 1,989 | 0.35 | 0.04 | 0.06 | -0.02 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 45.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 212 | 2,559 | 0.36 | 0.02 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 45.50 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 655 | 789 | 0.41 | 0.01 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 46.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 734 | 1,939 | 0.43 | 0.01 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 46.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 989 | 0.47 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:03 PM EST |
| 47.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 3,845 | 0.51 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 47.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 218 | 0.55 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:03 PM EST |
| 48.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 13 | 529 | 0.59 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 49.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 400 | 0.66 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:03 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 725 | 0.73 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 4:00:03 PM EST |
| 51.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 590 | 0.80 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 4:00:03 PM EST |
| 52.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 17 | 0.87 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 4:00:03 PM EST |
| 53.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 15 | 0.93 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 4:00:03 PM EST |
| 54.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 4:00:03 PM EST |
| 55.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 15 | 1.06 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 4:00:03 PM EST |
| 56.00 | 0.00 | 0.01 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 57.00 | 0.00 | 0.01 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 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 | 0.01 | -0.01 | -50.00% | 2 | 63 | 1.90 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 30.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 162 | 1.27 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 4:00:03 PM EST |
| 31.00 | 0.00 | 0.01 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 32.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 36 | 1.04 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 4:00:03 PM EST |
| 33.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 417 | 0.93 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 4:00:03 PM EST |
| 34.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 1,220 | 0.83 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 125 | 664 | 0.72 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 35.50 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 8,796 | 53 | 0.70 | -0.01 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 36.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 78 | 357 | 0.65 | -0.01 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 36.50 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 1,072 | 177 | 0.60 | -0.02 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 37.00 | 0.02 | 0.03 | 0.02 | -0.02 | -50.00% | 33 | 409 | 0.59 | -0.02 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 37.50 | 0.02 | 0.03 | 0.02 | -0.02 | -50.00% | 142 | 2,145 | 0.54 | -0.03 | 0.03 | -0.03 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 38.00 | 0.03 | 0.04 | 0.03 | -0.03 | -50.00% | 396 | 1,571 | 0.51 | -0.05 | 0.04 | -0.03 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 38.50 | 0.04 | 0.05 | 0.05 | -0.05 | -50.00% | 425 | 592 | 0.48 | -0.06 | 0.06 | -0.04 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 39.00 | 0.06 | 0.07 | 0.07 | -0.06 | -46.16% | 640 | 1,219 | 0.45 | -0.08 | 0.08 | -0.05 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 39.50 | 0.09 | 0.11 | 0.10 | -0.11 | -52.39% | 970 | 414 | 0.44 | -0.11 | 0.10 | -0.05 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 40.00 | 0.15 | 0.16 | 0.15 | -0.15 | -50.00% | 2,608 | 4,426 | 0.41 | -0.16 | 0.14 | -0.06 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 40.50 | 0.23 | 0.24 | 0.25 | -0.18 | -41.86% | 1,203 | 2,741 | 0.40 | -0.23 | 0.18 | -0.07 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 41.00 | 0.35 | 0.37 | 0.34 | -0.27 | -44.27% | 2,740 | 2,394 | 0.38 | -0.32 | 0.22 | -0.08 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 41.50 | 0.52 | 0.54 | 0.51 | -0.33 | -39.29% | 565 | 1,183 | 0.37 | -0.44 | 0.24 | -0.08 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 42.00 | 0.75 | 0.78 | 0.82 | -0.29 | -26.13% | 392 | 3,374 | 0.36 | -0.56 | 0.25 | -0.08 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 42.50 | 1.04 | 1.07 | 1.03 | -0.43 | -29.46% | 193 | 1,945 | 0.34 | -0.68 | 0.22 | -0.07 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 43.00 | 1.40 | 1.44 | 1.39 | -0.49 | -26.07% | 245 | 1,281 | 0.33 | -0.79 | 0.18 | -0.06 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 43.50 | 1.77 | 2.01 | 1.86 | -0.62 | -25.00% | 16 | 301 | 0.39 | -0.87 | 0.14 | -0.04 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 44.00 | 2.16 | 2.39 | 2.46 | -0.55 | -18.28% | 28 | 889 | 0.56 | -0.92 | 0.09 | -0.03 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 44.50 | 2.59 | 2.94 | 2.75 | +1.13 | +69.76% | 1 | 93 | 0.57 | -0.96 | 0.06 | -0.02 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 45.00 | 3.20 | 3.40 | 3.30 | +0.40 | +13.80% | 4 | 233 | 0.51 | -0.98 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 45.50 | 3.50 | 4.00 | 4.33 | +1.40 | +47.79% | 2 | 3 | 0.80 | -0.99 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 46.00 | 4.20 | 4.40 | 4.60 | -0.15 | -3.16% | 10 | 32 | 0.61 | -0.99 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 46.50 | 4.60 | 5.00 | 4.55 | 0.00 | 0.00% | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 4:00:03 PM EST |
| 47.00 | 5.05 | 5.50 | 3.95 | 0.00 | 0.00% | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 4:00:03 PM EST |
| 47.50 | 5.65 | 6.00 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 48.00 | 6.10 | 6.50 | 7.70 | 0.00 | 0.00% | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 4:00:03 PM EST |
| 49.00 | 7.20 | 7.35 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 50.00 | 8.05 | 8.50 | 8.61 | 0.00 | 0.00% | 0 | 1 | 0.99 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 4:00:03 PM EST |
| 51.00 | 9.00 | 9.45 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 52.00 | 10.00 | 10.50 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 53.00 | 11.00 | 11.45 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 54.00 | 12.05 | 12.50 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 55.00 | 13.00 | 13.50 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 56.00 | 14.00 | 14.50 | 12.80 | 0.00 | 0.00% | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 4:00:03 PM EST |
| 57.00 | 15.00 | 15.45 | 14.30 | 0.00 | 0.00% | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 4:00:03 PM EST |