Options Chain for BANK AMERICA CORP COM (BAC) - $37.25 as of 5/3/2024 8:27:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 21.10 | 21.65 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:40 PM EST | |||
| 17.00 | 19.20 | 22.60 | 21.20 | 0.00 | 0.00% | 0 | 10 | 0.83 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 5/3/2024 3:59:40 PM EST |
| 18.00 | 18.25 | 19.65 | 17.36 | 0.00 | 0.00% | 0 | 1 | 0.75 | 1.00 | 0.00 | 0.00 | 3/4/2024 | 5/3/2024 3:59:40 PM EST |
| 19.00 | 17.25 | 19.45 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:40 PM EST | |||
| 20.00 | 17.15 | 17.50 | 18.05 | 0.00 | 0.00% | 0 | 36 | 0.85 | 0.99 | 0.00 | 0.00 | 4/29/2024 | 5/3/2024 3:59:40 PM EST |
| 21.00 | 16.10 | 16.65 | % | 0 | 1 | 0.70 | 0.99 | 0.00 | 0.00 | 5/3/2024 3:59:40 PM EST | |||
| 22.00 | 15.15 | 15.60 | % | 0 | 0 | 0.69 | 0.99 | 0.00 | 0.00 | 5/3/2024 3:59:40 PM EST | |||
| 23.00 | 13.30 | 15.50 | 12.04 | 0.00 | 0.00% | 0 | 3 | 0.54 | 0.99 | 0.00 | 0.00 | 2/29/2024 | 5/3/2024 3:59:40 PM EST |
| 24.00 | 13.05 | 13.70 | % | 0 | 0 | 0.57 | 0.99 | 0.00 | 0.00 | 5/3/2024 3:59:40 PM EST | |||
| 25.00 | 11.30 | 12.65 | 12.99 | 0.00 | 0.00% | 0 | 19 | 0.61 | 0.99 | 0.00 | 0.00 | 4/29/2024 | 5/3/2024 3:59:40 PM EST |
| 26.00 | 11.10 | 11.50 | 11.40 | -0.50 | -4.21% | 1 | 27 | 0.50 | 0.99 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:40 PM EST |
| 27.00 | 10.15 | 10.75 | 10.49 | 0.00 | 0.00% | 0 | 101 | 0.45 | 0.98 | 0.01 | 0.00 | 5/1/2024 | 5/3/2024 3:59:40 PM EST |
| 28.00 | 9.10 | 9.80 | 9.49 | +0.44 | +4.87% | 2 | 288 | 0.40 | 0.97 | 0.01 | 0.00 | 5/3/2024 | 5/3/2024 3:59:40 PM EST |
| 29.00 | 8.15 | 8.75 | 9.23 | 0.00 | 0.00% | 0 | 319 | 0.40 | 0.97 | 0.01 | 0.00 | 3/28/2024 | 5/3/2024 3:59:40 PM EST |
| 30.00 | 7.15 | 7.80 | 7.44 | -0.25 | -3.26% | 3 | 637 | 0.28 | 0.95 | 0.02 | 0.00 | 5/3/2024 | 5/3/2024 3:59:40 PM EST |
| 31.00 | 6.30 | 6.70 | 6.51 | -0.37 | -5.38% | 1 | 2,661 | 0.31 | 0.93 | 0.03 | -0.01 | 5/3/2024 | 5/3/2024 3:59:40 PM EST |
| 32.00 | 3.45 | 5.95 | 5.56 | +0.26 | +4.91% | 10 | 1,645 | 0.25 | 0.90 | 0.04 | -0.01 | 5/3/2024 | 5/3/2024 3:59:40 PM EST |
| 33.00 | 4.65 | 4.75 | 4.62 | -0.16 | -3.35% | 1 | 2,073 | 0.25 | 0.86 | 0.05 | -0.01 | 5/3/2024 | 5/3/2024 3:59:40 PM EST |
| 34.00 | 3.80 | 3.90 | 3.80 | +0.15 | +4.11% | 12 | 2,760 | 0.24 | 0.81 | 0.06 | -0.01 | 5/3/2024 | 5/3/2024 3:59:40 PM EST |
| 35.00 | 3.00 | 3.35 | 3.05 | +0.21 | +7.40% | 28 | 8,752 | 0.24 | 0.74 | 0.08 | -0.01 | 5/3/2024 | 5/3/2024 3:59:40 PM EST |
| 36.00 | 2.19 | 2.52 | 2.33 | +0.15 | +6.89% | 12 | 4,948 | 0.22 | 0.66 | 0.09 | -0.01 | 5/3/2024 | 5/3/2024 3:59:40 PM EST |
| 37.00 | 1.75 | 1.78 | 1.74 | +0.14 | +8.75% | 86 | 12,122 | 0.23 | 0.56 | 0.10 | -0.01 | 5/3/2024 | 5/3/2024 3:59:40 PM EST |
| 38.00 | 1.25 | 1.28 | 1.26 | +0.13 | +11.51% | 142 | 5,814 | 0.22 | 0.46 | 0.10 | -0.01 | 5/3/2024 | 5/3/2024 3:59:40 PM EST |
| 39.00 | 0.86 | 0.88 | 0.85 | +0.03 | +3.66% | 45 | 6,465 | 0.22 | 0.36 | 0.10 | -0.01 | 5/3/2024 | 5/3/2024 3:59:40 PM EST |
| 40.00 | 0.56 | 0.59 | 0.57 | +0.03 | +5.56% | 115 | 17,859 | 0.22 | 0.27 | 0.09 | -0.01 | 5/3/2024 | 5/3/2024 3:59:40 PM EST |
| 41.00 | 0.36 | 0.39 | 0.38 | +0.05 | +15.16% | 14 | 6,369 | 0.22 | 0.19 | 0.07 | -0.01 | 5/3/2024 | 5/3/2024 3:59:40 PM EST |
| 42.00 | 0.23 | 0.25 | 0.23 | +0.01 | +4.55% | 103 | 9,728 | 0.22 | 0.14 | 0.06 | -0.01 | 5/3/2024 | 5/3/2024 3:59:40 PM EST |
| 43.00 | 0.14 | 0.16 | 0.15 | -0.01 | -6.25% | 8 | 1,728 | 0.22 | 0.09 | 0.04 | 0.00 | 5/3/2024 | 5/3/2024 3:59:40 PM EST |
| 44.00 | 0.09 | 0.10 | 0.09 | 0.00 | 0.00% | 5 | 1,111 | 0.22 | 0.06 | 0.03 | 0.00 | 5/3/2024 | 5/3/2024 3:59:40 PM EST |
| 45.00 | 0.06 | 0.07 | 0.06 | 0.00 | 0.00% | 0 | 1,772 | 0.23 | 0.04 | 0.02 | 0.00 | 5/2/2024 | 5/3/2024 3:59:40 PM EST |
| 46.00 | 0.04 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 507 | 0.23 | 0.03 | 0.02 | 0.00 | 4/26/2024 | 5/3/2024 3:59:40 PM EST |
| 50.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 2,454 | 0.27 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 3:59:40 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 0.00 | 0.08 | 0.02 | 0.00 | 0.00% | 0 | 295 | 0.92 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/3/2024 3:59:40 PM EST |
| 17.00 | 0.00 | 0.08 | 0.01 | 0.00 | 0.00% | 0 | 469 | 0.86 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 3:59:40 PM EST |
| 18.00 | 0.01 | 0.08 | 0.01 | 0.00 | 0.00% | 0 | 342 | 0.71 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 5/3/2024 3:59:40 PM EST |
| 19.00 | 0.01 | 0.09 | 0.03 | 0.00 | 0.00% | 0 | 90 | 0.67 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 5/3/2024 3:59:40 PM EST |
| 20.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 880 | 0.57 | -0.01 | 0.00 | 0.00 | 4/24/2024 | 5/3/2024 3:59:40 PM EST |
| 21.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 378 | 0.53 | -0.01 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 3:59:40 PM EST |
| 22.00 | 0.02 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 1,029 | 0.52 | -0.01 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 3:59:40 PM EST |
| 23.00 | 0.02 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 183 | 0.49 | -0.01 | 0.00 | 0.00 | 4/29/2024 | 5/3/2024 3:59:40 PM EST |
| 24.00 | 0.03 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 761 | 0.45 | -0.01 | 0.00 | 0.00 | 4/30/2024 | 5/3/2024 3:59:40 PM EST |
| 25.00 | 0.02 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 282 | 0.43 | -0.01 | 0.00 | 0.00 | 4/30/2024 | 5/3/2024 3:59:40 PM EST |
| 26.00 | 0.04 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 5,418 | 0.40 | -0.01 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 3:59:40 PM EST |
| 27.00 | 0.05 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 872 | 0.37 | -0.02 | 0.01 | 0.00 | 5/1/2024 | 5/3/2024 3:59:40 PM EST |
| 28.00 | 0.06 | 0.07 | 0.08 | 0.00 | 0.00% | 0 | 4,568 | 0.35 | -0.03 | 0.01 | 0.00 | 5/2/2024 | 5/3/2024 3:59:40 PM EST |
| 29.00 | 0.08 | 0.09 | 0.09 | -0.01 | -10.00% | 10 | 1,818 | 0.33 | -0.03 | 0.01 | 0.00 | 5/3/2024 | 5/3/2024 3:59:40 PM EST |
| 30.00 | 0.10 | 0.11 | 0.11 | -0.02 | -15.39% | 55 | 9,371 | 0.30 | -0.05 | 0.02 | 0.00 | 5/3/2024 | 5/3/2024 3:59:40 PM EST |
| 31.00 | 0.14 | 0.15 | 0.15 | -0.01 | -6.25% | 1 | 2,621 | 0.29 | -0.07 | 0.03 | -0.01 | 5/3/2024 | 5/3/2024 3:59:40 PM EST |
| 32.00 | 0.19 | 0.21 | 0.21 | -0.07 | -25.00% | 38 | 5,108 | 0.27 | -0.10 | 0.04 | -0.01 | 5/3/2024 | 5/3/2024 3:59:40 PM EST |
| 33.00 | 0.28 | 0.31 | 0.30 | -0.09 | -23.08% | 1 | 2,036 | 0.26 | -0.14 | 0.05 | -0.01 | 5/3/2024 | 5/3/2024 3:59:40 PM EST |
| 34.00 | 0.43 | 0.45 | 0.43 | -0.14 | -24.57% | 463 | 4,242 | 0.25 | -0.19 | 0.06 | -0.01 | 5/3/2024 | 5/3/2024 3:59:40 PM EST |
| 35.00 | 0.64 | 0.67 | 0.66 | -0.16 | -19.52% | 48 | 15,041 | 0.24 | -0.26 | 0.08 | -0.01 | 5/3/2024 | 5/3/2024 3:59:40 PM EST |
| 36.00 | 0.94 | 0.97 | 0.98 | -0.21 | -17.65% | 73 | 6,744 | 0.23 | -0.34 | 0.09 | -0.01 | 5/3/2024 | 5/3/2024 3:59:40 PM EST |
| 37.00 | 1.34 | 1.37 | 1.39 | -0.24 | -14.73% | 3,192 | 5,660 | 0.23 | -0.44 | 0.10 | -0.01 | 5/3/2024 | 5/3/2024 3:59:40 PM EST |
| 38.00 | 1.83 | 1.88 | 1.87 | -0.23 | -10.96% | 113 | 2,130 | 0.22 | -0.54 | 0.10 | -0.01 | 5/3/2024 | 5/3/2024 3:59:40 PM EST |
| 39.00 | 2.39 | 2.61 | 2.47 | -0.46 | -15.70% | 200 | 1,778 | 0.23 | -0.64 | 0.10 | -0.01 | 5/3/2024 | 5/3/2024 3:59:40 PM EST |
| 40.00 | 3.15 | 3.25 | 3.15 | -0.40 | -11.27% | 308 | 624 | 0.22 | -0.73 | 0.09 | -0.01 | 5/3/2024 | 5/3/2024 3:59:40 PM EST |
| 41.00 | 3.95 | 4.05 | 3.95 | +0.45 | +12.86% | 124 | 263 | 0.22 | -0.81 | 0.07 | -0.01 | 5/3/2024 | 5/3/2024 3:59:40 PM EST |
| 42.00 | 4.80 | 5.25 | 5.95 | 0.00 | 0.00% | 0 | 9 | 0.22 | -0.86 | 0.06 | -0.01 | 4/15/2024 | 5/3/2024 3:59:40 PM EST |
| 43.00 | 5.55 | 6.15 | 5.49 | 0.00 | 0.00% | 0 | 50 | 0.28 | -0.91 | 0.04 | 0.00 | 4/29/2024 | 5/3/2024 3:59:40 PM EST |
| 44.00 | 6.60 | 7.15 | 7.90 | 0.00 | 0.00% | 0 | 0 | 0.30 | -0.94 | 0.03 | 0.00 | 4/15/2024 | 5/3/2024 3:59:40 PM EST |
| 45.00 | 7.45 | 8.05 | 12.02 | 0.00 | 0.00% | 0 | 0 | 0.31 | -0.96 | 0.02 | 0.00 | 1/25/2024 | 5/3/2024 3:59:40 PM EST |
| 46.00 | 8.35 | 9.15 | % | 0 | 0 | 0.34 | -0.97 | 0.02 | 0.00 | 5/3/2024 3:59:40 PM EST | |||
| 50.00 | 12.35 | 13.10 | % | 0 | 0 | 0.38 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:40 PM EST |