Options Chain for BANK AMERICA CORP COM (BAC) - $48.39 as of 7/25/2025 12:27:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 23.15 | 24.55 | 23.85 | % | 0.95 | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 30.00 | 18.15 | 19.50 | 18.83 | 17.92 | 0.00 | 0.00% | 0.63 | 0 | 10 | 3.11 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:01 AM EST |
| 33.00 | 15.15 | 17.25 | 16.20 | 15.10 | 0.00 | 0.00% | 0.49 | 0 | 29 | 2.78 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:01 AM EST |
| 34.00 | 14.15 | 16.10 | 15.13 | 13.88 | 0.00 | 0.00% | 0.45 | 0 | 7 | 3.02 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:01 AM EST |
| 35.00 | 13.15 | 13.25 | 13.20 | 13.30 | +0.87 | +7.00% | 0.38 | 2 | 21 | 1.25 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 36.00 | 12.15 | 13.50 | 12.83 | 12.23 | +0.33 | +2.78% | 0.36 | 2 | 10 | 2.41 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 37.00 | 11.15 | 13.15 | 12.15 | 10.73 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:01 AM EST |
| 38.00 | 10.15 | 11.45 | 10.80 | 9.77 | 0.00 | 0.00% | 0.28 | 0 | 20 | 2.08 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:01 AM EST |
| 39.00 | 9.15 | 11.15 | 10.15 | 8.92 | 0.00 | 0.00% | 0.26 | 0 | 5 | 2.15 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:01 AM EST |
| 40.00 | 8.15 | 9.40 | 8.78 | 7.97 | 0.00 | 0.00% | 0.22 | 0 | 15 | 1.67 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:01 AM EST |
| 40.50 | 7.65 | 9.65 | 8.65 | 7.32 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.89 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:01 AM EST |
| 41.00 | 7.15 | 8.85 | 8.00 | 7.10 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.74 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:59:01 AM EST |
| 41.50 | 6.65 | 8.30 | 7.48 | 6.48 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.78 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:01 AM EST |
| 42.00 | 6.20 | 6.30 | 6.25 | 6.25 | -0.70 | -10.08% | 0.15 | 13 | 298 | 0.52 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 42.50 | 5.70 | 6.55 | 6.13 | 6.27 | 0.00 | 0.00% | 0.14 | 0 | 36 | 0.68 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:01 AM EST |
| 43.00 | 5.20 | 5.30 | 5.25 | 5.27 | -0.08 | -1.50% | 0.12 | 3 | 45 | 0.52 | 1.00 | 0.01 | 0.00 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 43.50 | 4.70 | 4.80 | 4.75 | 4.35 | 0.00 | 0.00% | 0.11 | 0 | 70 | 0.48 | 0.99 | 0.01 | -0.01 | 7/22/2025 | 7/25/2025 11:59:01 AM EST |
| 44.00 | 4.20 | 4.30 | 4.25 | 4.20 | -0.14 | -3.23% | 0.10 | 33 | 101 | 0.44 | 0.98 | 0.02 | -0.01 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 44.50 | 3.70 | 3.80 | 3.75 | 3.90 | +0.37 | +10.49% | 0.08 | 2 | 113 | 0.40 | 0.96 | 0.04 | -0.02 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 45.00 | 3.20 | 3.30 | 3.25 | 3.30 | -0.28 | -7.83% | 0.07 | 156 | 332 | 0.35 | 0.95 | 0.05 | -0.02 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 45.50 | 2.73 | 2.79 | 2.76 | 2.82 | -0.60 | -17.55% | 0.06 | 34 | 114 | 0.29 | 0.93 | 0.07 | -0.02 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 46.00 | 2.26 | 2.31 | 2.29 | 2.38 | -0.22 | -8.47% | 0.05 | 11 | 649 | 0.26 | 0.91 | 0.09 | -0.02 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 46.50 | 1.79 | 1.84 | 1.82 | 1.81 | -0.42 | -18.84% | 0.04 | 12 | 434 | 0.24 | 0.87 | 0.13 | -0.03 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 47.00 | 1.34 | 1.39 | 1.37 | 1.37 | -0.42 | -23.47% | 0.03 | 121 | 767 | 0.22 | 0.81 | 0.19 | -0.03 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 47.50 | 0.96 | 0.97 | 0.97 | 1.05 | -0.15 | -12.50% | 0.02 | 265 | 1,476 | 0.21 | 0.70 | 0.26 | -0.03 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 48.00 | 0.63 | 0.64 | 0.64 | 0.63 | -0.22 | -25.89% | 0.01 | 2,254 | 6,019 | 0.20 | 0.57 | 0.30 | -0.04 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 48.50 | 0.38 | 0.39 | 0.39 | 0.39 | -0.21 | -35.00% | 0.01 | 2,112 | 2,271 | 0.19 | 0.41 | 0.30 | -0.04 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 49.00 | 0.21 | 0.22 | 0.22 | 0.21 | -0.17 | -44.74% | 0.00 | 1,721 | 5,144 | 0.20 | 0.28 | 0.26 | -0.03 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 49.50 | 0.11 | 0.12 | 0.12 | 0.11 | -0.12 | -52.18% | 0.00 | 754 | 675 | 0.20 | 0.18 | 0.19 | -0.03 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 50.00 | 0.06 | 0.07 | 0.07 | 0.06 | -0.08 | -57.15% | 0.00 | 8,693 | 4,854 | 0.21 | 0.10 | 0.13 | -0.02 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 51.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 1,403 | 7,452 | 0.24 | 0.03 | 0.05 | -0.01 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 52.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 1,712 | 259 | 0.28 | 0.01 | 0.01 | 0.00 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 53.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 0.00 | 61 | 141 | 0.32 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 54.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.42 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:01 AM EST |
| 55.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.47 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:01 AM EST |
| 56.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.53 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/25/2025 11:59:01 AM EST |
| 57.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 20 | 21 | 0.55 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 58.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 10 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:01 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 30.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.54 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:01 AM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.31 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:01 AM EST |
| 34.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 174 | 1.22 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:01 AM EST |
| 35.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.19 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:01 AM EST |
| 36.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.07 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:01 AM EST |
| 37.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.84 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:01 AM EST |
| 38.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 317 | 0.76 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:59:01 AM EST |
| 39.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 264 | 0.69 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:59:01 AM EST |
| 40.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,849 | 0.62 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:59:01 AM EST |
| 40.50 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:01 AM EST |
| 41.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 478 | 0.54 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:01 AM EST |
| 41.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.54 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:59:01 AM EST |
| 42.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,559 | 0.47 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:01 AM EST |
| 42.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.47 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:01 AM EST |
| 43.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 284 | 0.45 | 0.00 | 0.01 | 0.00 | 7/24/2025 | 7/25/2025 11:59:01 AM EST |
| 43.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 4 | 711 | 0.41 | -0.01 | 0.01 | -0.01 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 44.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 16 | 1,574 | 0.34 | -0.02 | 0.02 | -0.01 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 44.50 | 0.02 | 0.05 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 2 | 140 | 0.31 | -0.04 | 0.04 | -0.02 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 45.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 16 | 1,931 | 0.30 | -0.05 | 0.05 | -0.02 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 45.50 | 0.04 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 32 | 185 | 0.26 | -0.07 | 0.07 | -0.02 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 46.00 | 0.06 | 0.07 | 0.07 | 0.06 | -0.01 | -14.29% | 0.00 | 60 | 763 | 0.25 | -0.09 | 0.09 | -0.02 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 46.50 | 0.09 | 0.10 | 0.10 | 0.10 | -0.01 | -9.10% | 0.00 | 197 | 613 | 0.22 | -0.13 | 0.13 | -0.03 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 47.00 | 0.14 | 0.15 | 0.15 | 0.16 | -0.01 | -5.89% | 0.00 | 587 | 1,903 | 0.21 | -0.19 | 0.19 | -0.03 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 47.50 | 0.24 | 0.25 | 0.25 | 0.24 | -0.02 | -7.70% | 0.01 | 224 | 1,532 | 0.19 | -0.30 | 0.26 | -0.03 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 48.00 | 0.41 | 0.42 | 0.42 | 0.42 | +0.02 | +5.00% | 0.01 | 960 | 3,261 | 0.19 | -0.43 | 0.30 | -0.04 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 48.50 | 0.66 | 0.68 | 0.67 | 0.67 | +0.04 | +6.35% | 0.01 | 418 | 896 | 0.19 | -0.59 | 0.30 | -0.04 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 49.00 | 1.00 | 1.02 | 1.01 | 1.21 | +0.30 | +32.97% | 0.02 | 81 | 6,541 | 0.19 | -0.72 | 0.26 | -0.03 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 49.50 | 1.37 | 1.44 | 1.41 | 1.39 | +0.14 | +11.20% | 0.03 | 65 | 123 | 0.19 | -0.82 | 0.19 | -0.03 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 50.00 | 1.82 | 1.88 | 1.85 | 1.91 | +0.61 | +46.93% | 0.04 | 2 | 586 | 0.19 | -0.90 | 0.13 | -0.02 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 51.00 | 2.80 | 2.86 | 2.83 | 3.00 | +0.89 | +42.18% | 0.06 | 1 | 6 | 0.18 | -0.97 | 0.05 | -0.01 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 52.00 | 3.75 | 4.15 | 3.95 | 4.18 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.40 | -0.99 | 0.01 | 0.00 | 7/23/2025 | 7/25/2025 11:59:01 AM EST |
| 53.00 | 4.75 | 6.35 | 5.55 | 4.05 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.63 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:01 AM EST |
| 54.00 | 5.75 | 7.55 | 6.65 | 5.05 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.43 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:01 AM EST |
| 55.00 | 6.75 | 8.10 | 7.43 | % | 0.14 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 56.00 | 7.75 | 9.45 | 8.60 | 7.05 | 0.00 | 0.00% | 0.15 | 0 | 7 | 1.61 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:01 AM EST |
| 57.00 | 8.75 | 10.45 | 9.60 | % | 0.17 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 58.00 | 9.75 | 11.20 | 10.48 | % | 0.18 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST |