Options Chain for BANK AMERICA CORP COM (BAC) - $37.83 as of 4/29/2024 3:05:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 17.45 | 17.65 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:03 PM EST | |||
| 25.00 | 12.60 | 12.70 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:03 PM EST | |||
| 26.00 | 11.55 | 11.70 | 10.80 | 0.00 | 0.00% | 0 | 8 | 0.65 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/29/2024 1:59:03 PM EST |
| 27.00 | 10.50 | 10.80 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:03 PM EST | |||
| 28.00 | 9.50 | 9.75 | % | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:03 PM EST | |||
| 29.00 | 8.60 | 8.75 | 8.10 | 0.00 | 0.00% | 0 | 6 | 0.52 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/29/2024 1:59:03 PM EST |
| 30.00 | 7.60 | 7.75 | 8.10 | 0.00 | 0.00% | 0 | 2 | 0.46 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 1:59:03 PM EST |
| 31.00 | 6.55 | 6.85 | 5.13 | 0.00 | 0.00% | 0 | 24 | 0.45 | 1.00 | 0.00 | -0.01 | 4/18/2024 | 4/29/2024 1:59:03 PM EST |
| 32.00 | 5.55 | 5.80 | 4.18 | 0.00 | 0.00% | 0 | 17 | 0.39 | 0.99 | 0.01 | -0.01 | 4/18/2024 | 4/29/2024 1:59:03 PM EST |
| 33.00 | 4.65 | 4.80 | 5.30 | 0.00 | 0.00% | 0 | 36 | 0.36 | 0.98 | 0.02 | -0.01 | 4/26/2024 | 4/29/2024 1:59:03 PM EST |
| 34.00 | 3.65 | 3.80 | 4.00 | -0.21 | -4.99% | 2 | 88 | 0.25 | 0.95 | 0.04 | -0.01 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 35.00 | 2.83 | 2.90 | 3.10 | -0.20 | -6.07% | 4 | 510 | 0.24 | 0.89 | 0.07 | -0.01 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 36.00 | 2.01 | 2.12 | 2.26 | -0.21 | -8.51% | 1 | 636 | 0.22 | 0.79 | 0.11 | -0.02 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 37.00 | 1.31 | 1.36 | 1.31 | -0.28 | -17.61% | 161 | 411 | 0.22 | 0.66 | 0.15 | -0.02 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 38.00 | 0.78 | 0.80 | 0.88 | -0.09 | -9.28% | 40 | 936 | 0.21 | 0.50 | 0.17 | -0.02 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 39.00 | 0.41 | 0.42 | 0.49 | -0.06 | -10.91% | 75 | 2,342 | 0.20 | 0.33 | 0.16 | -0.01 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 40.00 | 0.19 | 0.20 | 0.20 | -0.07 | -25.93% | 71 | 1,048 | 0.20 | 0.19 | 0.12 | -0.01 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 41.00 | 0.08 | 0.09 | 0.10 | -0.02 | -16.67% | 9 | 1,068 | 0.20 | 0.10 | 0.08 | -0.01 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 42.00 | 0.04 | 0.05 | 0.05 | -0.01 | -16.67% | 10 | 740 | 0.20 | 0.04 | 0.04 | 0.00 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 43.00 | 0.02 | 0.03 | 0.06 | 0.00 | 0.00% | 0 | 2 | 0.22 | 0.02 | 0.02 | 0.00 | 4/24/2024 | 4/29/2024 1:59:03 PM EST |
| 44.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 144 | 0.23 | 0.01 | 0.01 | 0.00 | 4/26/2024 | 4/29/2024 1:59:03 PM EST |
| 45.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 3 | 424 | 0.25 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 46.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 4 | 0.36 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 1:59:03 PM EST |
| 47.00 | 0.00 | 0.06 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:03 PM EST | |||
| 48.00 | 0.00 | 0.06 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:03 PM EST | |||
| 25.00 | 0.00 | 0.07 | 0.03 | 0.00 | 0.00% | 0 | 4 | 0.74 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/29/2024 1:59:03 PM EST |
| 26.00 | 0.00 | 0.07 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:03 PM EST | |||
| 27.00 | 0.02 | 0.03 | 0.02 | -0.01 | -33.34% | 5 | 15 | 0.53 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 28.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 5 | 0.48 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 1:59:03 PM EST |
| 29.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 9 | 0.43 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 1:59:03 PM EST |
| 30.00 | 0.03 | 0.04 | 0.03 | -0.01 | -25.00% | 10 | 660 | 0.40 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 31.00 | 0.03 | 0.04 | 0.04 | 0.00 | 0.00% | 1 | 291 | 0.35 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 32.00 | 0.04 | 0.05 | 0.04 | -0.01 | -20.00% | 11 | 4,206 | 0.32 | -0.01 | 0.01 | -0.01 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 33.00 | 0.06 | 0.07 | 0.06 | 0.00 | 0.00% | 33 | 1,768 | 0.28 | -0.02 | 0.02 | -0.01 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 34.00 | 0.10 | 0.11 | 0.09 | -0.01 | -10.00% | 57 | 498 | 0.26 | -0.05 | 0.04 | -0.01 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 35.00 | 0.19 | 0.20 | 0.18 | +0.02 | +12.50% | 106 | 866 | 0.23 | -0.11 | 0.07 | -0.01 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 36.00 | 0.36 | 0.37 | 0.36 | +0.06 | +20.00% | 139 | 162 | 0.22 | -0.21 | 0.11 | -0.02 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 37.00 | 0.66 | 0.67 | 0.60 | +0.04 | +7.15% | 69 | 508 | 0.21 | -0.34 | 0.15 | -0.02 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 38.00 | 1.11 | 1.14 | 1.10 | +0.19 | +20.88% | 40 | 640 | 0.21 | -0.50 | 0.17 | -0.02 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 39.00 | 1.72 | 1.80 | 1.57 | +0.11 | +7.54% | 6 | 157 | 0.20 | -0.67 | 0.16 | -0.01 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 40.00 | 2.54 | 2.61 | 2.36 | +0.21 | +9.77% | 3 | 34 | 0.20 | -0.81 | 0.12 | -0.01 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 41.00 | 3.40 | 3.60 | 3.21 | +0.35 | +12.24% | 2 | 3 | 0.24 | -0.90 | 0.08 | -0.01 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 42.00 | 4.40 | 4.60 | 3.67 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.96 | 0.04 | 0.00 | 4/24/2024 | 4/29/2024 1:59:03 PM EST |
| 43.00 | 5.40 | 5.65 | % | 0 | 0 | 0.33 | -0.98 | 0.02 | 0.00 | 4/29/2024 1:59:03 PM EST | |||
| 44.00 | 6.45 | 6.60 | % | 0 | 0 | 0.37 | -0.99 | 0.01 | 0.00 | 4/29/2024 1:59:03 PM EST | |||
| 45.00 | 7.40 | 7.65 | % | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:03 PM EST | |||
| 46.00 | 8.35 | 8.70 | % | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:03 PM EST | |||
| 47.00 | 9.40 | 9.70 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:03 PM EST | |||
| 48.00 | 10.40 | 10.60 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:03 PM EST |