Options Chain for BANK OF AMER CORP COM (BAC) - $54.96 as of 9/30/2026 10:11:03 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 19.45 | 21.70 | 20.58 | 23.00 | 0.00 | 0.00% | 0.59 | 0 | 6 | 3.11 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/30/2026 12:58:52 PM EST |
| 40.00 | 14.50 | 15.95 | 15.23 | 22.31 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/30/2026 12:58:52 PM EST |
| 44.00 | 10.50 | 12.40 | 11.45 | 11.68 | 0.00 | 0.00% | 0.26 | 0 | 6 | 1.75 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 9/30/2026 12:58:52 PM EST |
| 45.00 | 9.50 | 11.45 | 10.48 | 10.51 | 0.00 | 0.00% | 0.23 | 0 | 9 | 1.66 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 9/30/2026 12:58:52 PM EST |
| 46.00 | 8.50 | 9.30 | 8.90 | 9.41 | 0.00 | 0.00% | 0.19 | 0 | 17 | 1.12 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 9/30/2026 12:58:52 PM EST |
| 47.00 | 7.35 | 8.30 | 7.83 | 8.19 | 0.00 | 0.00% | 0.17 | 0 | 7 | 1.02 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 9/30/2026 12:58:52 PM EST |
| 48.00 | 6.50 | 7.30 | 6.90 | 7.39 | 0.00 | 0.00% | 0.14 | 0 | 15 | 0.93 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 9/30/2026 12:58:52 PM EST |
| 49.00 | 5.50 | 6.30 | 5.90 | 6.75 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.83 | 0.99 | 0.01 | -0.01 | 9/29/2026 | 9/30/2026 12:58:52 PM EST |
| 50.00 | 4.55 | 5.10 | 4.83 | 5.59 | 0.00 | 0.00% | 0.10 | 0 | 26 | 0.55 | 0.97 | 0.02 | -0.02 | 9/29/2026 | 9/30/2026 12:58:52 PM EST |
| 51.00 | 3.55 | 4.30 | 3.93 | 4.08 | -0.08 | -1.93% | 0.08 | 8 | 23 | 0.64 | 0.94 | 0.05 | -0.03 | 9/30/2026 | 9/30/2026 12:58:52 PM EST |
| 52.00 | 2.65 | 3.05 | 2.85 | 2.91 | -0.36 | -11.01% | 0.05 | 17 | 34 | 0.29 | 0.88 | 0.08 | -0.04 | 9/30/2026 | 9/30/2026 12:58:52 PM EST |
| 53.00 | 1.81 | 2.13 | 1.97 | 2.02 | -0.31 | -13.31% | 0.04 | 12 | 27 | 0.25 | 0.79 | 0.13 | -0.04 | 9/30/2026 | 9/30/2026 12:58:52 PM EST |
| 54.00 | 1.13 | 1.16 | 1.15 | 1.16 | -0.51 | -30.54% | 0.02 | 75 | 134 | 0.24 | 0.65 | 0.18 | -0.05 | 9/30/2026 | 9/30/2026 12:58:52 PM EST |
| 55.00 | 0.60 | 0.63 | 0.62 | 0.62 | -0.36 | -36.74% | 0.01 | 1,725 | 781 | 0.23 | 0.46 | 0.20 | -0.05 | 9/30/2026 | 9/30/2026 12:58:52 PM EST |
| 56.00 | 0.28 | 0.30 | 0.29 | 0.28 | -0.24 | -46.16% | 0.01 | 8,765 | 1,040 | 0.23 | 0.27 | 0.17 | -0.04 | 9/30/2026 | 9/30/2026 12:58:52 PM EST |
| 57.00 | 0.12 | 0.13 | 0.13 | 0.13 | -0.14 | -51.86% | 0.00 | 9,532 | 2,638 | 0.23 | 0.14 | 0.11 | -0.03 | 9/30/2026 | 9/30/2026 12:58:52 PM EST |
| 58.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.05 | -45.46% | 0.00 | 131 | 2,307 | 0.23 | 0.06 | 0.06 | -0.01 | 9/30/2026 | 9/30/2026 12:58:52 PM EST |
| 59.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 45 | 3,301 | 0.25 | 0.03 | 0.03 | -0.01 | 9/30/2026 | 9/30/2026 12:58:52 PM EST |
| 60.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 20 | 1,511 | 0.27 | 0.01 | 0.01 | 0.00 | 9/30/2026 | 9/30/2026 12:58:52 PM EST |
| 61.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 9 | 457 | 0.33 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 12:58:52 PM EST |
| 62.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 894 | 0.34 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/30/2026 12:58:52 PM EST |
| 63.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 672 | 0.45 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/30/2026 12:58:52 PM EST |
| 64.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 505 | 0.50 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/30/2026 12:58:52 PM EST |
| 65.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 561 | 0.54 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/30/2026 12:58:52 PM EST |
| 66.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 521 | 0.58 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/30/2026 12:58:52 PM EST |
| 67.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 90 | 0.62 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 12:58:52 PM EST |
| 68.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 225 | 0.65 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/30/2026 12:58:52 PM EST |
| 69.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 269 | 0.71 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/30/2026 12:58:52 PM EST |
| 70.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.81 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/30/2026 12:58:52 PM EST |
| 71.00 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.84 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/30/2026 12:58:52 PM EST |
| 72.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.88 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/30/2026 12:58:52 PM EST |
| 73.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/30/2026 12:58:52 PM EST |
| 74.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 9/30/2026 12:58:52 PM EST | |||
| 75.00 | 0.00 | 0.01 | 0.01 | 0.04 | % | 0.00 | 2 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 12:58:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/30/2026 12:58:52 PM EST |
| 40.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 9/30/2026 12:58:52 PM EST | |||
| 44.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 9/30/2026 12:58:52 PM EST | |||
| 45.00 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 2 | 0.62 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 12:58:52 PM EST |
| 46.00 | 0.00 | 0.08 | 0.04 | 0.06 | % | 0.00 | 1 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 12:58:52 PM EST | |
| 47.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.58 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/30/2026 12:58:52 PM EST |
| 48.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 11 | 298 | 0.42 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 12:58:52 PM EST |
| 49.00 | 0.01 | 0.04 | 0.03 | 0.04 | -0.02 | -33.34% | 0.00 | 6 | 5 | 0.35 | -0.01 | 0.01 | -0.01 | 9/30/2026 | 9/30/2026 12:58:52 PM EST |
| 50.00 | 0.01 | 0.06 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 4 | 585 | 0.31 | -0.03 | 0.02 | -0.02 | 9/30/2026 | 9/30/2026 12:58:52 PM EST |
| 51.00 | 0.06 | 0.07 | 0.07 | 0.06 | -0.01 | -14.29% | 0.00 | 21 | 571 | 0.29 | -0.06 | 0.05 | -0.03 | 9/30/2026 | 9/30/2026 12:58:52 PM EST |
| 52.00 | 0.12 | 0.14 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 131 | 1,940 | 0.27 | -0.12 | 0.08 | -0.04 | 9/30/2026 | 9/30/2026 12:58:52 PM EST |
| 53.00 | 0.26 | 0.30 | 0.28 | 0.28 | +0.01 | +3.71% | 0.01 | 27 | 2,037 | 0.25 | -0.21 | 0.13 | -0.04 | 9/30/2026 | 9/30/2026 12:58:52 PM EST |
| 54.00 | 0.56 | 0.59 | 0.58 | 0.57 | +0.04 | +7.55% | 0.01 | 190 | 3,297 | 0.24 | -0.35 | 0.18 | -0.05 | 9/30/2026 | 9/30/2026 12:58:52 PM EST |
| 55.00 | 1.04 | 1.09 | 1.07 | 1.06 | +0.16 | +17.78% | 0.02 | 229 | 2,392 | 0.24 | -0.54 | 0.20 | -0.05 | 9/30/2026 | 9/30/2026 12:58:52 PM EST |
| 56.00 | 1.71 | 1.76 | 1.74 | 1.54 | +0.12 | +8.46% | 0.03 | 141 | 1,274 | 0.23 | -0.73 | 0.17 | -0.04 | 9/30/2026 | 9/30/2026 12:58:52 PM EST |
| 57.00 | 2.51 | 2.70 | 2.61 | 2.34 | +0.19 | +8.84% | 0.05 | 11 | 409 | 0.23 | -0.86 | 0.11 | -0.03 | 9/30/2026 | 9/30/2026 12:58:52 PM EST |
| 58.00 | 3.35 | 3.65 | 3.50 | 3.40 | +0.25 | +7.94% | 0.06 | 17 | 611 | 0.29 | -0.94 | 0.06 | -0.01 | 9/30/2026 | 9/30/2026 12:58:52 PM EST |
| 59.00 | 4.25 | 4.60 | 4.43 | 3.97 | 0.00 | 0.00% | 0.08 | 0 | 227 | 0.35 | -0.97 | 0.03 | -0.01 | 9/29/2026 | 9/30/2026 12:58:52 PM EST |
| 60.00 | 4.80 | 5.60 | 5.20 | 3.64 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.40 | -0.99 | 0.01 | 0.00 | 9/25/2026 | 9/30/2026 12:58:52 PM EST |
| 61.00 | 5.80 | 6.90 | 6.35 | 5.06 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.74 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/30/2026 12:58:52 PM EST |
| 62.00 | 6.90 | 7.80 | 7.35 | 6.13 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.76 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/30/2026 12:58:52 PM EST |
| 63.00 | 7.90 | 9.05 | 8.48 | 7.94 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 9/30/2026 12:58:52 PM EST |
| 64.00 | 8.70 | 10.45 | 9.58 | 8.10 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/30/2026 12:58:52 PM EST |
| 65.00 | 9.70 | 11.50 | 10.60 | 2.88 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/30/2026 12:58:52 PM EST |
| 66.00 | 10.70 | 12.60 | 11.65 | 7.60 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/30/2026 12:58:52 PM EST |
| 67.00 | 11.70 | 13.30 | 12.50 | 11.05 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/30/2026 12:58:52 PM EST |
| 68.00 | 12.70 | 14.45 | 13.58 | % | 0.20 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 9/30/2026 12:58:52 PM EST | |||
| 69.00 | 13.75 | 15.85 | 14.80 | % | 0.21 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 9/30/2026 12:58:52 PM EST | |||
| 70.00 | 14.70 | 16.40 | 15.55 | 11.80 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/30/2026 12:58:52 PM EST |
| 71.00 | 15.65 | 18.00 | 16.83 | % | 0.24 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 9/30/2026 12:58:52 PM EST | |||
| 72.00 | 16.65 | 18.60 | 17.63 | % | 0.24 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 9/30/2026 12:58:52 PM EST | |||
| 73.00 | 17.65 | 19.85 | 18.75 | % | 0.26 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 9/30/2026 12:58:52 PM EST | |||
| 74.00 | 18.70 | 20.30 | 19.50 | % | 0.26 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 9/30/2026 12:58:52 PM EST | |||
| 75.00 | 19.70 | 21.45 | 20.58 | % | 0.27 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 9/30/2026 12:58:52 PM EST |