Options Chain for BANK AMERICA CORP COM (BAC) - $52.97 as of 1/16/2026 9:00:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 21.55 | 23.25 | 22.40 | 23.00 | 0.00 | 0.00% | 0.75 | 0 | 8 | 2.39 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:52 PM EST |
| 35.00 | 16.55 | 19.75 | 18.15 | 17.79 | +0.98 | +5.83% | 0.52 | 4 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 40.00 | 11.20 | 14.30 | 12.75 | 12.83 | % | 0.32 | 2 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:52 PM EST | |
| 41.00 | 10.20 | 14.10 | 12.15 | % | 0.30 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:52 PM EST | |||
| 42.00 | 9.75 | 13.10 | 11.43 | 14.27 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.32 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/16/2026 3:59:52 PM EST |
| 43.00 | 8.20 | 11.80 | 10.00 | 13.32 | 0.00 | 0.00% | 0.23 | 0 | 10 | 2.03 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/16/2026 3:59:52 PM EST |
| 44.00 | 7.20 | 10.15 | 8.68 | 12.34 | 0.00 | 0.00% | 0.20 | 0 | 11 | 1.56 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/16/2026 3:59:52 PM EST |
| 45.00 | 6.20 | 9.15 | 7.68 | % | 0.17 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:52 PM EST | |||
| 46.00 | 5.70 | 7.85 | 6.78 | 9.17 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 3:59:52 PM EST |
| 47.00 | 4.80 | 6.85 | 5.83 | 5.70 | 0.00 | 0.00% | 0.12 | 0 | 74 | 1.04 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:52 PM EST |
| 48.00 | 3.20 | 5.70 | 4.45 | 4.35 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.85 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:52 PM EST |
| 49.00 | 2.75 | 5.00 | 3.88 | 3.83 | -0.08 | -2.05% | 0.08 | 2 | 4 | 0.88 | 0.99 | 0.01 | 0.00 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 49.50 | 2.48 | 5.00 | 3.74 | 3.72 | +0.37 | +11.05% | 0.08 | 2 | 2 | 1.02 | 0.98 | 0.03 | -0.01 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 50.00 | 2.90 | 3.20 | 3.05 | 3.04 | +0.11 | +3.76% | 0.06 | 132 | 67 | 0.37 | 0.96 | 0.05 | -0.02 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 50.50 | 2.46 | 2.77 | 2.62 | 2.58 | +0.18 | +7.50% | 0.05 | 8 | 6 | 0.37 | 0.93 | 0.07 | -0.02 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 51.00 | 2.03 | 2.18 | 2.11 | 2.14 | +0.34 | +18.89% | 0.04 | 280 | 144 | 0.26 | 0.89 | 0.11 | -0.03 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 51.50 | 1.47 | 1.77 | 1.62 | 1.61 | +0.05 | +3.21% | 0.03 | 64 | 127 | 0.26 | 0.83 | 0.15 | -0.03 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 52.00 | 1.08 | 1.30 | 1.19 | 1.25 | +0.26 | +26.27% | 0.02 | 700 | 3,397 | 0.16 | 0.75 | 0.20 | -0.04 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 52.50 | 0.80 | 0.89 | 0.85 | 0.87 | +0.19 | +27.95% | 0.02 | 2,859 | 1,588 | 0.19 | 0.64 | 0.25 | -0.04 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 53.00 | 0.53 | 0.56 | 0.55 | 0.55 | +0.11 | +25.00% | 0.01 | 13,190 | 3,249 | 0.19 | 0.51 | 0.29 | -0.04 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 53.50 | 0.32 | 0.35 | 0.34 | 0.35 | +0.07 | +25.00% | 0.01 | 4,816 | 4,241 | 0.19 | 0.37 | 0.28 | -0.04 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 54.00 | 0.19 | 0.20 | 0.20 | 0.20 | +0.02 | +11.12% | 0.00 | 4,181 | 2,664 | 0.19 | 0.23 | 0.24 | -0.03 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 54.50 | 0.10 | 0.12 | 0.11 | 0.12 | +0.01 | +9.10% | 0.00 | 5,311 | 3,663 | 0.19 | 0.14 | 0.17 | -0.02 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 55.00 | 0.06 | 0.08 | 0.07 | 0.09 | +0.01 | +12.50% | 0.00 | 13,867 | 8,563 | 0.20 | 0.08 | 0.11 | -0.01 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 55.50 | 0.04 | 0.05 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 357 | 6,878 | 0.22 | 0.05 | 0.07 | -0.01 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 56.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 507 | 3,480 | 0.22 | 0.03 | 0.04 | -0.01 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 56.50 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 2,634 | 1,288 | 0.25 | 0.01 | 0.02 | 0.00 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 57.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 149 | 1,456 | 0.27 | 0.00 | 0.01 | 0.00 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 57.50 | 0.00 | 0.07 | 0.04 | 0.01 | -0.07 | -87.50% | 0.00 | 98 | 467 | 0.37 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 58.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 7 | 704 | 0.29 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 58.50 | 0.00 | 0.04 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 3 | 155 | 0.39 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 59.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 5 | 3,385 | 0.37 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 59.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 184 | 0.36 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:52 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 42 | 848 | 0.38 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 61.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 429 | 0.52 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:52 PM EST |
| 62.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 357 | 0.59 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/16/2026 3:59:52 PM EST |
| 63.00 | 0.00 | 0.71 | 0.36 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.18 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 3:59:52 PM EST |
| 64.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.55 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/16/2026 3:59:52 PM EST |
| 65.00 | 0.00 | 1.13 | 0.57 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.48 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/16/2026 3:59:52 PM EST |
| 66.00 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.90 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/16/2026 3:59:52 PM EST |
| 67.00 | 0.00 | 0.53 | 0.27 | 0.02 | % | 0.00 | 11 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:52 PM EST | |
| 68.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.10 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/16/2026 3:59:52 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.82 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:52 PM EST |
| 35.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/16/2026 3:59:52 PM EST |
| 40.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.97 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/16/2026 3:59:52 PM EST |
| 41.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:52 PM EST | |||
| 42.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 507 | 0.82 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:52 PM EST |
| 43.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.62 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:52 PM EST |
| 44.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.62 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:52 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 17 | 121 | 0.50 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 46.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.07 | -87.50% | 0.00 | 571 | 290 | 0.44 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 47.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.04 | -80.00% | 0.00 | 114 | 515 | 0.42 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 48.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 45 | 225 | 0.35 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 49.00 | 0.00 | 0.08 | 0.04 | 0.12 | +0.08 | +200.00% | 0.00 | 28 | 439 | 0.39 | -0.01 | 0.01 | 0.00 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 49.50 | 0.00 | 0.04 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 39 | 100 | 0.28 | -0.02 | 0.03 | -0.01 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 50.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.05 | -62.50% | 0.00 | 144 | 1,023 | 0.26 | -0.04 | 0.05 | -0.02 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 50.50 | 0.05 | 0.07 | 0.06 | 0.06 | -0.06 | -50.00% | 0.00 | 821 | 1,531 | 0.25 | -0.07 | 0.07 | -0.02 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 51.00 | 0.08 | 0.09 | 0.09 | 0.08 | -0.09 | -52.95% | 0.00 | 322 | 1,097 | 0.21 | -0.11 | 0.11 | -0.03 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 51.50 | 0.11 | 0.14 | 0.13 | 0.15 | -0.11 | -42.31% | 0.00 | 1,867 | 5,034 | 0.21 | -0.17 | 0.15 | -0.03 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 52.00 | 0.19 | 0.21 | 0.20 | 0.20 | -0.20 | -50.00% | 0.00 | 1,254 | 9,777 | 0.20 | -0.25 | 0.20 | -0.04 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 52.50 | 0.31 | 0.35 | 0.33 | 0.32 | -0.28 | -46.67% | 0.01 | 2,391 | 6,032 | 0.19 | -0.36 | 0.25 | -0.04 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 53.00 | 0.49 | 0.55 | 0.52 | 0.53 | -0.30 | -36.15% | 0.01 | 9,186 | 1,014 | 0.18 | -0.49 | 0.29 | -0.04 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 53.50 | 0.72 | 0.91 | 0.82 | 0.81 | -0.24 | -22.86% | 0.02 | 609 | 742 | 0.18 | -0.63 | 0.28 | -0.04 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 54.00 | 1.12 | 1.22 | 1.17 | 1.16 | -0.39 | -25.17% | 0.02 | 712 | 2,424 | 0.18 | -0.77 | 0.24 | -0.03 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 54.50 | 1.41 | 1.76 | 1.59 | 1.57 | -0.50 | -24.16% | 0.03 | 338 | 465 | 0.29 | -0.86 | 0.17 | -0.02 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 55.00 | 1.87 | 2.17 | 2.02 | 2.01 | -0.43 | -17.63% | 0.04 | 156 | 874 | 0.29 | -0.92 | 0.11 | -0.01 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 55.50 | 2.31 | 2.69 | 2.50 | 2.55 | -0.11 | -4.14% | 0.05 | 70 | 132 | 0.35 | -0.95 | 0.07 | -0.01 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 56.00 | 2.38 | 4.05 | 3.22 | 3.00 | -0.24 | -7.41% | 0.06 | 115 | 119 | 0.75 | -0.97 | 0.04 | -0.01 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 56.50 | 2.72 | 5.15 | 3.94 | 3.96 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.03 | -0.99 | 0.02 | 0.00 | 1/14/2026 | 1/16/2026 3:59:52 PM EST |
| 57.00 | 3.10 | 4.35 | 3.73 | 3.80 | -0.41 | -9.74% | 0.07 | 3 | 5 | 0.58 | -1.00 | 0.01 | 0.00 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 57.50 | 3.90 | 6.10 | 5.00 | 5.33 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:52 PM EST |
| 58.00 | 3.70 | 6.25 | 4.98 | 5.37 | -0.33 | -5.79% | 0.09 | 1 | 4 | 1.04 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 58.50 | 4.00 | 7.40 | 5.70 | % | 0.10 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:52 PM EST | |||
| 59.00 | 3.95 | 7.90 | 5.93 | 4.10 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 3:59:52 PM EST |
| 59.50 | 4.50 | 7.75 | 6.13 | 7.09 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:52 PM EST |
| 60.00 | 5.70 | 8.90 | 7.30 | 8.10 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:52 PM EST |
| 61.00 | 5.95 | 9.10 | 7.53 | 5.15 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/16/2026 3:59:52 PM EST |
| 62.00 | 7.70 | 10.25 | 8.98 | % | 0.14 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:52 PM EST | |||
| 63.00 | 8.70 | 11.95 | 10.33 | % | 0.16 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:52 PM EST | |||
| 64.00 | 9.70 | 12.25 | 10.98 | % | 0.17 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:52 PM EST | |||
| 65.00 | 9.95 | 13.25 | 11.60 | % | 0.18 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:52 PM EST | |||
| 66.00 | 11.70 | 14.25 | 12.98 | % | 0.20 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:52 PM EST | |||
| 67.00 | 11.95 | 15.85 | 13.90 | % | 0.21 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:52 PM EST | |||
| 68.00 | 13.70 | 16.25 | 14.98 | % | 0.22 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:52 PM EST |