Options Chain for BANK AMERICA CORP COM (BAC) - $37.83 as of 4/26/2024 8:57:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 22.50 | 27.00 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 14.00 | 21.50 | 24.05 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 15.00 | 21.70 | 23.05 | 23.30 | 0.00 | 0.00% | 0 | 15 | 1.83 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:59 PM EST |
| 20.00 | 16.75 | 19.05 | 15.50 | 0.00 | 0.00% | 0 | 123 | 1.40 | 1.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:59 PM EST |
| 21.00 | 15.75 | 18.05 | 15.60 | 0.00 | 0.00% | 0 | 44 | 1.29 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:59 PM EST |
| 22.00 | 15.70 | 17.05 | 12.70 | 0.00 | 0.00% | 0 | 181 | 1.05 | 1.00 | 0.00 | 0.00 | 1/31/2024 | 4/26/2024 3:59:59 PM EST |
| 23.00 | 13.85 | 16.05 | 15.15 | 0.00 | 0.00% | 0 | 153 | 1.10 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:59 PM EST |
| 24.00 | 12.75 | 15.05 | 10.14 | 0.00 | 0.00% | 0 | 249 | 1.01 | 1.00 | 0.00 | 0.00 | 1/30/2024 | 4/26/2024 3:59:59 PM EST |
| 25.00 | 11.75 | 14.05 | 13.35 | 0.00 | 0.00% | 0 | 394 | 0.93 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:59 PM EST |
| 26.00 | 10.75 | 13.05 | 12.55 | 0.00 | 0.00% | 0 | 2,133 | 0.85 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:59 PM EST |
| 27.00 | 9.75 | 12.05 | 11.15 | +0.23 | +2.11% | 1 | 1,606 | 0.85 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 28.00 | 8.00 | 12.00 | 10.50 | 0.00 | 0.00% | 0 | 1,907 | 0.69 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:59 PM EST |
| 29.00 | 7.75 | 9.10 | 9.06 | +0.11 | +1.23% | 1 | 1,126 | 0.69 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 30.00 | 6.75 | 8.20 | 8.08 | +0.53 | +7.02% | 9 | 2,572 | 0.61 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 31.00 | 5.75 | 8.05 | 7.10 | +0.09 | +1.29% | 20 | 3,070 | 0.54 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 31.50 | 4.35 | 8.45 | % | 0 | 0 | 0.50 | 0.99 | 0.01 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 32.00 | 5.75 | 6.15 | 6.00 | 0.00 | 0.00% | 0 | 4,173 | 0.47 | 0.99 | 0.01 | -0.01 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 32.50 | 5.25 | 5.65 | % | 0 | 0 | 0.24 | 0.98 | 0.01 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 33.00 | 3.80 | 5.15 | 5.08 | +0.06 | +1.20% | 6 | 7,053 | 0.31 | 0.98 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 33.50 | 3.30 | 5.60 | 4.65 | 0.00 | 0.00% | 0 | 37 | 0.30 | 0.97 | 0.03 | -0.01 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 34.00 | 3.95 | 4.20 | 4.15 | +0.20 | +5.07% | 18 | 11,393 | 0.24 | 0.95 | 0.04 | -0.01 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 34.50 | 3.45 | 3.60 | 4.00 | 0.00 | 0.00% | 0 | 7 | 0.32 | 0.94 | 0.05 | -0.01 | 4/23/2024 | 4/26/2024 3:59:59 PM EST |
| 35.00 | 3.00 | 3.10 | 3.05 | -0.15 | -4.69% | 178 | 12,251 | 0.25 | 0.91 | 0.07 | -0.01 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 35.50 | 2.42 | 2.72 | 2.89 | +0.46 | +18.93% | 2 | 26 | 0.24 | 0.88 | 0.09 | -0.02 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 36.00 | 2.10 | 2.19 | 2.12 | -0.13 | -5.78% | 150 | 23,342 | 0.22 | 0.84 | 0.12 | -0.02 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 36.50 | 1.58 | 1.83 | 1.83 | +0.15 | +8.93% | 25 | 99 | 0.22 | 0.78 | 0.15 | -0.02 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 37.00 | 1.32 | 1.50 | 1.35 | -0.08 | -5.60% | 294 | 45,988 | 0.22 | 0.70 | 0.18 | -0.02 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 37.50 | 1.00 | 1.02 | 1.03 | -0.10 | -8.85% | 390 | 2,545 | 0.21 | 0.61 | 0.20 | -0.02 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 38.00 | 0.72 | 0.74 | 0.73 | -0.10 | -12.05% | 5,733 | 17,594 | 0.21 | 0.50 | 0.21 | -0.02 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 38.50 | 0.49 | 0.51 | 0.49 | -0.09 | -15.52% | 972 | 2,165 | 0.20 | 0.40 | 0.21 | -0.02 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 39.00 | 0.32 | 0.33 | 0.32 | -0.07 | -17.95% | 488 | 32,425 | 0.20 | 0.30 | 0.19 | -0.02 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 39.50 | 0.20 | 0.21 | 0.24 | -0.03 | -11.12% | 35 | 1,401 | 0.20 | 0.21 | 0.16 | -0.01 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 40.00 | 0.12 | 0.13 | 0.12 | -0.05 | -29.42% | 1,302 | 22,977 | 0.20 | 0.14 | 0.12 | -0.01 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 40.50 | 0.07 | 0.08 | 0.08 | -0.01 | -11.12% | 410 | 760 | 0.20 | 0.09 | 0.09 | -0.01 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 41.00 | 0.04 | 0.05 | 0.06 | -0.01 | -14.29% | 34 | 2,759 | 0.20 | 0.06 | 0.07 | -0.01 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 41.50 | 0.02 | 0.04 | 0.07 | 0.00 | 0.00% | 0 | 172 | 0.20 | 0.06 | 0.06 | -0.01 | 4/24/2024 | 4/26/2024 3:59:59 PM EST |
| 42.00 | 0.01 | 0.03 | 0.03 | +0.01 | +50.00% | 120 | 661 | 0.22 | 0.04 | 0.04 | -0.01 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 43.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 1 | 301 | 0.25 | 0.03 | 0.03 | 0.00 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 44.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 751 | 0.27 | 0.01 | 0.01 | 0.00 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 799 | 0.31 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:59 PM EST |
| 46.00 | 0.00 | 0.05 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 2,295 | 1.81 | 0.00 | 0.00 | 0.00 | 2/1/2024 | 4/26/2024 3:59:59 PM EST |
| 14.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 632 | 1.69 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:59 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 3,657 | 1.58 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:59 PM EST |
| 20.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 36,636 | 1.12 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 3:59:59 PM EST |
| 21.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 12,842 | 1.04 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:59 PM EST |
| 22.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 6,966 | 1.09 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:59 PM EST |
| 23.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 3,236 | 1.01 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 24.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1,927 | 0.94 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 25.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 17 | 10,444 | 0.77 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 26.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 1,841 | 0.70 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 27.00 | 0.00 | 0.06 | 0.02 | -0.01 | -33.34% | 1 | 5,853 | 0.66 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 28.00 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 1 | 4,952 | 0.59 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 29.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 28,166 | 0.53 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 30.00 | 0.02 | 0.03 | 0.02 | -0.01 | -33.34% | 59 | 11,754 | 0.47 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 31.00 | 0.03 | 0.04 | 0.03 | -0.01 | -25.00% | 1 | 2,805 | 0.43 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 31.50 | 0.03 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.41 | -0.01 | 0.01 | -0.01 | 4/22/2024 | 4/26/2024 3:59:59 PM EST |
| 32.00 | 0.03 | 0.04 | 0.04 | -0.01 | -20.00% | 10 | 19,581 | 0.38 | -0.01 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 32.50 | 0.03 | 0.04 | 0.04 | -0.01 | -20.00% | 1 | 2 | 0.35 | -0.02 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 33.00 | 0.04 | 0.05 | 0.04 | -0.01 | -20.00% | 239 | 8,248 | 0.33 | -0.02 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 33.50 | 0.04 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 2 | 0.30 | -0.03 | 0.03 | -0.01 | 4/22/2024 | 4/26/2024 3:59:59 PM EST |
| 34.00 | 0.05 | 0.06 | 0.05 | -0.02 | -28.58% | 1,043 | 39,298 | 0.28 | -0.05 | 0.04 | -0.01 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 34.50 | 0.07 | 0.08 | 0.08 | 0.00 | 0.00% | 0 | 50 | 0.27 | -0.06 | 0.05 | -0.01 | 4/24/2024 | 4/26/2024 3:59:59 PM EST |
| 35.00 | 0.09 | 0.10 | 0.10 | -0.02 | -16.67% | 110 | 22,043 | 0.25 | -0.09 | 0.07 | -0.01 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 35.50 | 0.12 | 0.14 | 0.11 | -0.08 | -42.11% | 3 | 253 | 0.24 | -0.12 | 0.09 | -0.02 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 36.00 | 0.18 | 0.20 | 0.19 | -0.02 | -9.53% | 552 | 14,721 | 0.23 | -0.16 | 0.12 | -0.02 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 36.50 | 0.27 | 0.29 | 0.28 | -0.03 | -9.68% | 153 | 1,017 | 0.22 | -0.22 | 0.15 | -0.02 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 37.00 | 0.39 | 0.41 | 0.39 | -0.03 | -7.15% | 353 | 9,805 | 0.22 | -0.30 | 0.18 | -0.02 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 37.50 | 0.57 | 0.58 | 0.57 | -0.02 | -3.39% | 151 | 1,443 | 0.21 | -0.39 | 0.20 | -0.02 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 38.00 | 0.79 | 0.81 | 0.79 | -0.02 | -2.47% | 5,687 | 5,442 | 0.21 | -0.50 | 0.21 | -0.02 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 38.50 | 1.06 | 1.08 | 1.06 | -0.01 | -0.94% | 91 | 639 | 0.20 | -0.60 | 0.21 | -0.02 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 39.00 | 1.37 | 1.52 | 1.39 | -0.02 | -1.42% | 3,112 | 3,847 | 0.20 | -0.70 | 0.19 | -0.02 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 39.50 | 1.69 | 1.95 | 2.06 | 0.00 | 0.00% | 0 | 600 | 0.20 | -0.79 | 0.16 | -0.01 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 40.00 | 2.08 | 2.31 | 2.13 | -0.18 | -7.80% | 1 | 1,877 | 0.22 | -0.86 | 0.12 | -0.01 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 40.50 | 2.65 | 2.85 | 2.17 | 0.00 | 0.00% | 0 | 1 | 0.23 | -0.91 | 0.09 | -0.01 | 4/24/2024 | 4/26/2024 3:59:59 PM EST |
| 41.00 | 3.10 | 3.35 | 4.04 | 0.00 | 0.00% | 0 | 10 | 0.25 | -0.94 | 0.07 | -0.01 | 4/19/2024 | 4/26/2024 3:59:59 PM EST |
| 41.50 | 3.60 | 3.75 | 3.20 | 0.00 | 0.00% | 0 | 0 | 0.32 | -0.94 | 0.06 | -0.01 | 4/23/2024 | 4/26/2024 3:59:59 PM EST |
| 42.00 | 4.00 | 5.20 | 3.80 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.96 | 0.04 | -0.01 | 4/23/2024 | 4/26/2024 3:59:59 PM EST |
| 43.00 | 4.10 | 6.35 | 7.55 | 0.00 | 0.00% | 0 | 0 | 0.36 | -0.97 | 0.03 | 0.00 | 4/17/2024 | 4/26/2024 3:59:59 PM EST |
| 44.00 | 4.05 | 8.30 | 8.55 | 0.00 | 0.00% | 0 | 0 | 0.41 | -0.99 | 0.01 | 0.00 | 4/17/2024 | 4/26/2024 3:59:59 PM EST |
| 45.00 | 5.20 | 9.10 | 7.00 | 0.00 | 0.00% | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 46.00 | 7.95 | 10.30 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST |