Options Chain for BANK AMERICA CORP COM (BAC) - $52.45 as of 1/23/2026 2:20:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 19.70 | 23.65 | 21.68 | 21.88 | -0.77 | -3.40% | 0.72 | 2 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 35.00 | 14.70 | 18.65 | 16.68 | 16.99 | % | 0.48 | 2 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:04 PM EST | |
| 40.00 | 11.20 | 12.00 | 11.60 | % | 0.29 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:04 PM EST | |||
| 41.00 | 9.65 | 12.45 | 11.05 | 10.99 | % | 0.27 | 2 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:04 PM EST | |
| 42.00 | 8.65 | 11.35 | 10.00 | 10.05 | % | 0.24 | 2 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:04 PM EST | |
| 43.00 | 7.65 | 10.50 | 9.08 | 9.60 | 0.00 | 0.00% | 0.21 | 0 | 9 | 1.89 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 4:00:04 PM EST |
| 44.00 | 7.30 | 8.80 | 8.05 | % | 0.18 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:04 PM EST | |||
| 45.00 | 6.65 | 8.25 | 7.45 | 6.65 | -0.90 | -11.93% | 0.17 | 20 | 9 | 1.49 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 46.00 | 4.80 | 7.10 | 5.95 | 6.76 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.29 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/23/2026 4:00:04 PM EST |
| 47.00 | 4.40 | 5.20 | 4.80 | 4.72 | -0.88 | -15.72% | 0.10 | 3 | 3 | 0.72 | 0.98 | 0.02 | -0.01 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 47.50 | 3.90 | 5.65 | 4.78 | % | 0.10 | 0 | 0 | 1.11 | 0.97 | 0.03 | -0.02 | 1/23/2026 4:00:04 PM EST | |||
| 48.00 | 2.90 | 4.90 | 3.90 | 4.38 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.94 | 0.96 | 0.04 | -0.02 | 1/21/2026 | 1/23/2026 4:00:04 PM EST |
| 48.50 | 3.20 | 3.50 | 3.35 | 3.10 | -1.42 | -31.42% | 0.07 | 2 | 1 | 0.47 | 0.94 | 0.06 | -0.03 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 49.00 | 2.69 | 2.91 | 2.80 | 2.91 | -0.94 | -24.42% | 0.06 | 33 | 20 | 0.29 | 0.91 | 0.07 | -0.03 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 49.50 | 2.26 | 2.45 | 2.36 | 2.24 | -1.11 | -33.14% | 0.05 | 51 | 6 | 0.31 | 0.88 | 0.10 | -0.04 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 50.00 | 1.88 | 1.92 | 1.90 | 1.90 | -1.26 | -39.88% | 0.04 | 157 | 209 | 0.27 | 0.83 | 0.13 | -0.04 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 50.50 | 1.46 | 1.49 | 1.48 | 1.48 | -0.88 | -37.29% | 0.03 | 65 | 76 | 0.23 | 0.77 | 0.17 | -0.04 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 51.00 | 1.06 | 1.09 | 1.08 | 1.08 | -0.87 | -44.62% | 0.02 | 378 | 78 | 0.22 | 0.69 | 0.22 | -0.05 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 51.50 | 0.75 | 0.77 | 0.76 | 0.76 | -0.57 | -42.86% | 0.01 | 2,187 | 819 | 0.22 | 0.58 | 0.26 | -0.05 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 52.00 | 0.47 | 0.50 | 0.49 | 0.49 | -0.44 | -47.32% | 0.01 | 3,975 | 3,080 | 0.21 | 0.44 | 0.28 | -0.04 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 52.50 | 0.29 | 0.31 | 0.30 | 0.31 | -0.33 | -51.57% | 0.01 | 10,323 | 1,225 | 0.21 | 0.30 | 0.26 | -0.04 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 53.00 | 0.17 | 0.18 | 0.18 | 0.18 | -0.24 | -57.15% | 0.00 | 3,505 | 2,442 | 0.21 | 0.20 | 0.20 | -0.03 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 53.50 | 0.09 | 0.11 | 0.10 | 0.11 | -0.15 | -57.70% | 0.00 | 8,796 | 2,644 | 0.21 | 0.13 | 0.14 | -0.02 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 54.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.09 | -56.25% | 0.00 | 448 | 3,266 | 0.22 | 0.09 | 0.10 | -0.02 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 54.50 | 0.03 | 0.04 | 0.04 | 0.04 | -0.06 | -60.00% | 0.00 | 521 | 1,782 | 0.23 | 0.06 | 0.07 | -0.02 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 55.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.05 | -71.43% | 0.00 | 511 | 16,391 | 0.24 | 0.04 | 0.05 | -0.01 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 55.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 596 | 1,778 | 0.27 | 0.02 | 0.03 | -0.01 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 56.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 226 | 1,712 | 0.28 | 0.02 | 0.02 | -0.01 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 56.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 51 | 385 | 0.29 | 0.00 | 0.01 | 0.00 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 57.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 893 | 0.31 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 57.50 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 510 | 0.49 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:04 PM EST |
| 58.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1,649 | 470 | 0.36 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 58.50 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 194 | 0.55 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 4:00:04 PM EST |
| 59.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 963 | 0.40 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:04 PM EST |
| 59.50 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.61 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 4:00:04 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 64 | 682 | 0.45 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 61.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 185 | 0.67 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 4:00:04 PM EST |
| 62.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 407 | 0.82 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 4:00:04 PM EST |
| 63.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.66 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/23/2026 4:00:04 PM EST |
| 64.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.67 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/23/2026 4:00:04 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.91 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/23/2026 4:00:04 PM EST |
| 66.00 | 0.00 | 0.28 | 0.14 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.17 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/23/2026 4:00:04 PM EST |
| 67.00 | 0.00 | 0.08 | 0.04 | 0.06 | +0.05 | +500.00% | 0.00 | 3 | 19 | 0.97 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 68.00 | 0.00 | 0.03 | 0.02 | 0.06 | -0.01 | -14.29% | 0.00 | 8 | 13 | 0.88 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:04 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 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.19 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:04 PM EST |
| 40.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.90 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/23/2026 4:00:04 PM EST |
| 41.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:04 PM EST | |||
| 42.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 380 | 0.63 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 4:00:04 PM EST |
| 43.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 532 | 0.56 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 44.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 20 | 2,014 | 0.61 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 45.00 | 0.00 | 0.23 | 0.12 | 0.01 | -0.02 | -66.67% | 0.00 | 32 | 398 | 0.77 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 46.00 | 0.00 | 0.02 | 0.01 | 0.03 | +0.01 | +50.00% | 0.00 | 1,082 | 99 | 0.46 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 47.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 98 | 628 | 0.38 | -0.02 | 0.02 | -0.01 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 47.50 | 0.03 | 0.04 | 0.04 | 0.04 | +0.02 | +100.00% | 0.00 | 56 | 1 | 0.35 | -0.03 | 0.03 | -0.02 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 48.00 | 0.04 | 0.05 | 0.05 | 0.04 | +0.01 | +33.34% | 0.00 | 703 | 535 | 0.33 | -0.04 | 0.04 | -0.02 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 48.50 | 0.05 | 0.06 | 0.06 | 0.06 | % | 0.00 | 33 | 0 | 0.30 | -0.06 | 0.06 | -0.03 | 1/23/2026 | 1/23/2026 4:00:04 PM EST | |
| 49.00 | 0.07 | 0.08 | 0.08 | 0.07 | +0.02 | +40.00% | 0.00 | 258 | 226 | 0.29 | -0.09 | 0.07 | -0.03 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 49.50 | 0.10 | 0.11 | 0.11 | 0.11 | +0.04 | +57.15% | 0.00 | 114 | 22 | 0.27 | -0.12 | 0.10 | -0.04 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 50.00 | 0.14 | 0.15 | 0.15 | 0.14 | +0.04 | +40.00% | 0.00 | 1,656 | 11,196 | 0.25 | -0.17 | 0.13 | -0.04 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 50.50 | 0.21 | 0.22 | 0.22 | 0.21 | +0.07 | +50.00% | 0.00 | 1,398 | 539 | 0.24 | -0.23 | 0.17 | -0.04 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 51.00 | 0.31 | 0.34 | 0.33 | 0.33 | +0.12 | +57.15% | 0.01 | 1,743 | 1,116 | 0.22 | -0.31 | 0.22 | -0.05 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 51.50 | 0.49 | 0.51 | 0.50 | 0.49 | +0.17 | +53.13% | 0.01 | 4,900 | 1,131 | 0.22 | -0.42 | 0.26 | -0.05 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 52.00 | 0.70 | 0.75 | 0.73 | 0.70 | +0.23 | +48.94% | 0.01 | 2,093 | 5,283 | 0.21 | -0.56 | 0.28 | -0.04 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 52.50 | 1.01 | 1.07 | 1.04 | 1.00 | +0.32 | +47.06% | 0.02 | 3,504 | 5,143 | 0.21 | -0.70 | 0.26 | -0.04 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 53.00 | 1.30 | 1.48 | 1.39 | 1.46 | +0.46 | +46.00% | 0.03 | 232 | 3,007 | 0.19 | -0.80 | 0.20 | -0.03 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 53.50 | 1.72 | 1.92 | 1.82 | 1.90 | +0.67 | +54.48% | 0.03 | 86 | 356 | 0.26 | -0.87 | 0.14 | -0.02 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 54.00 | 2.19 | 2.38 | 2.29 | 2.36 | +0.65 | +38.02% | 0.04 | 154 | 580 | 0.28 | -0.91 | 0.10 | -0.02 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 54.50 | 2.61 | 2.86 | 2.74 | 1.88 | 0.00 | 0.00% | 0.05 | 0 | 150 | 0.31 | -0.94 | 0.07 | -0.02 | 1/22/2026 | 1/23/2026 4:00:04 PM EST |
| 55.00 | 2.64 | 3.75 | 3.20 | 3.34 | +0.80 | +31.50% | 0.06 | 48 | 614 | 0.56 | -0.96 | 0.05 | -0.01 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 55.50 | 3.25 | 4.15 | 3.70 | 3.87 | +1.06 | +37.73% | 0.07 | 330 | 87 | 0.56 | -0.98 | 0.03 | -0.01 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 56.00 | 3.20 | 4.80 | 4.00 | 4.37 | +1.23 | +39.18% | 0.07 | 343 | 275 | 0.68 | -0.98 | 0.02 | -0.01 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 56.50 | 3.65 | 5.75 | 4.70 | 2.48 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.93 | -1.00 | 0.01 | 0.00 | 1/13/2026 | 1/23/2026 4:00:04 PM EST |
| 57.00 | 4.40 | 5.80 | 5.10 | 5.31 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.77 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 1/23/2026 4:00:04 PM EST |
| 57.50 | 4.65 | 6.75 | 5.70 | 4.92 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 4:00:04 PM EST |
| 58.00 | 5.15 | 7.50 | 6.33 | 4.96 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 1/23/2026 4:00:04 PM EST |
| 58.50 | 5.65 | 7.70 | 6.68 | % | 0.11 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:04 PM EST | |||
| 59.00 | 5.95 | 8.55 | 7.25 | 6.68 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 1/23/2026 4:00:04 PM EST |
| 59.50 | 6.45 | 9.70 | 8.08 | % | 0.14 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:04 PM EST | |||
| 60.00 | 6.40 | 10.20 | 8.30 | 8.35 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 1/23/2026 4:00:04 PM EST |
| 61.00 | 7.40 | 11.20 | 9.30 | 5.30 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 1/23/2026 4:00:04 PM EST |
| 62.00 | 8.40 | 12.35 | 10.38 | 5.57 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/23/2026 4:00:04 PM EST |
| 63.00 | 9.40 | 13.35 | 11.38 | 6.05 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/23/2026 4:00:04 PM EST |
| 64.00 | 10.40 | 14.35 | 12.38 | % | 0.19 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:04 PM EST | |||
| 65.00 | 11.40 | 15.35 | 13.38 | 8.18 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 1/6/2026 | 1/23/2026 4:00:04 PM EST |
| 66.00 | 12.40 | 16.35 | 14.38 | % | 0.22 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:04 PM EST | |||
| 67.00 | 13.40 | 17.35 | 15.38 | % | 0.23 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:04 PM EST | |||
| 68.00 | 14.45 | 18.35 | 16.40 | % | 0.24 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:04 PM EST |