Options Chain for BANK OF AMER CORP COM (BAC) - $62.00 as of 8/21/2026 7:10:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 34.70 | 38.85 | 36.78 | 38.33 | 0.00 | 0.00% | 1.47 | 0 | 1 | 2.15 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 3:59:54 PM EST |
| 30.00 | 29.90 | 33.85 | 31.88 | 23.52 | 0.00 | 0.00% | 1.06 | 0 | 25 | 1.77 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 8/21/2026 3:59:54 PM EST |
| 35.00 | 25.45 | 28.00 | 26.73 | 26.00 | 0.00 | 0.00% | 0.76 | 0 | 68 | 1.25 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 8/21/2026 3:59:54 PM EST |
| 36.00 | 24.10 | 27.85 | 25.98 | % | 0.72 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 37.00 | 22.75 | 26.85 | 24.80 | 24.00 | 0.00 | 0.00% | 0.67 | 0 | 1 | 1.35 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 8/21/2026 3:59:54 PM EST |
| 38.00 | 21.80 | 25.85 | 23.83 | % | 0.63 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 39.00 | 20.75 | 24.85 | 22.80 | % | 0.58 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 40.00 | 20.45 | 23.20 | 21.83 | 22.68 | 0.00 | 0.00% | 0.55 | 0 | 1,225 | 1.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/21/2026 3:59:54 PM EST |
| 41.00 | 18.75 | 22.85 | 20.80 | 23.85 | 0.00 | 0.00% | 0.51 | 0 | 3 | 1.15 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/21/2026 3:59:54 PM EST |
| 42.00 | 17.75 | 21.85 | 19.80 | 13.45 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.10 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 8/21/2026 3:59:54 PM EST |
| 43.00 | 16.75 | 20.85 | 18.80 | 18.38 | 0.00 | 0.00% | 0.44 | 0 | 41 | 1.05 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/21/2026 3:59:54 PM EST |
| 44.00 | 16.45 | 19.85 | 18.15 | 19.19 | 0.00 | 0.00% | 0.41 | 0 | 57 | 0.99 | 0.99 | 0.00 | 0.00 | 8/6/2026 | 8/21/2026 3:59:54 PM EST |
| 45.00 | 15.35 | 18.90 | 17.13 | 18.00 | 0.00 | 0.00% | 0.38 | 0 | 71 | 0.96 | 0.99 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 3:59:54 PM EST |
| 46.00 | 13.90 | 17.90 | 15.90 | 16.48 | +1.40 | +9.29% | 0.35 | 1 | 2 | 0.91 | 0.98 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 47.00 | 13.50 | 16.90 | 15.20 | 15.88 | 0.00 | 0.00% | 0.32 | 0 | 2 | 0.87 | 0.97 | 0.01 | 0.00 | 7/27/2026 | 8/21/2026 3:59:54 PM EST |
| 48.00 | 12.30 | 15.10 | 13.70 | 13.84 | -1.69 | -10.89% | 0.29 | 10 | 36 | 0.68 | 0.97 | 0.01 | -0.01 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 49.00 | 12.55 | 13.90 | 13.23 | 15.95 | 0.00 | 0.00% | 0.27 | 0 | 30 | 0.61 | 0.96 | 0.01 | -0.01 | 8/17/2026 | 8/21/2026 3:59:54 PM EST |
| 50.00 | 11.60 | 12.45 | 12.03 | 13.30 | 0.00 | 0.00% | 0.24 | 0 | 579 | 0.48 | 0.95 | 0.01 | -0.01 | 8/19/2026 | 8/21/2026 3:59:54 PM EST |
| 52.50 | 9.35 | 9.65 | 9.50 | 9.85 | -0.01 | -0.11% | 0.18 | 49 | 1,107 | 0.28 | 0.92 | 0.02 | -0.01 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 55.00 | 7.00 | 7.30 | 7.15 | 7.20 | -0.45 | -5.89% | 0.13 | 21 | 9,393 | 0.26 | 0.86 | 0.03 | -0.01 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 57.50 | 5.00 | 5.20 | 5.10 | 4.95 | -0.49 | -9.01% | 0.09 | 31 | 3,998 | 0.26 | 0.78 | 0.05 | -0.02 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 60.00 | 3.15 | 3.35 | 3.25 | 3.25 | -0.22 | -6.34% | 0.05 | 341 | 12,362 | 0.24 | 0.64 | 0.07 | -0.02 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 62.50 | 1.86 | 1.89 | 1.88 | 1.88 | -0.11 | -5.53% | 0.03 | 1,244 | 10,093 | 0.23 | 0.46 | 0.07 | -0.02 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 65.00 | 0.96 | 0.98 | 0.97 | 0.97 | -0.08 | -7.62% | 0.01 | 553 | 18,195 | 0.23 | 0.29 | 0.06 | -0.02 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 67.50 | 0.45 | 0.50 | 0.48 | 0.46 | -0.02 | -4.17% | 0.01 | 468 | 6,904 | 0.23 | 0.17 | 0.05 | -0.01 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 70.00 | 0.16 | 0.25 | 0.21 | 0.21 | -0.08 | -27.59% | 0.00 | 203 | 4,900 | 0.23 | 0.09 | 0.03 | -0.01 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 72.50 | 0.05 | 0.12 | 0.09 | 0.09 | -0.04 | -30.77% | 0.00 | 84 | 701 | 0.23 | 0.05 | 0.02 | 0.00 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 75.00 | 0.04 | 0.08 | 0.06 | 0.04 | -0.01 | -20.00% | 0.00 | 107 | 3,269 | 0.25 | 0.02 | 0.01 | 0.00 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 80.00 | 0.00 | 0.09 | 0.05 | 0.03 | % | 0.00 | 100 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:54 PM EST | |
| 85.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 90.00 | 0.00 | 0.67 | 0.34 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 95.00 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 627 | 0.89 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/21/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 30 | 560 | 0.72 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 738 | 0.66 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/21/2026 3:59:54 PM EST |
| 36.00 | 0.00 | 0.47 | 0.24 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.91 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/21/2026 3:59:54 PM EST |
| 37.00 | 0.00 | 0.39 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.84 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/21/2026 3:59:54 PM EST |
| 38.00 | 0.00 | 0.07 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 285 | 0.59 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 8/21/2026 3:59:54 PM EST |
| 39.00 | 0.00 | 0.08 | 0.04 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 306 | 0.57 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 8/21/2026 3:59:54 PM EST |
| 40.00 | 0.01 | 0.08 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5,983 | 0.48 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 3:59:54 PM EST |
| 41.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 256 | 0.52 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/21/2026 3:59:54 PM EST |
| 42.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.50 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/21/2026 3:59:54 PM EST |
| 43.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 251 | 0.47 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/21/2026 3:59:54 PM EST |
| 44.00 | 0.02 | 0.24 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,542 | 0.45 | -0.01 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 3:59:54 PM EST |
| 45.00 | 0.02 | 0.25 | 0.14 | 0.04 | +0.01 | +33.34% | 0.00 | 67 | 8,065 | 0.43 | -0.01 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 46.00 | 0.02 | 0.14 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.38 | -0.02 | 0.00 | 0.00 | 8/13/2026 | 8/21/2026 3:59:54 PM EST |
| 47.00 | 0.03 | 0.10 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,010 | 0.35 | -0.03 | 0.01 | 0.00 | 8/20/2026 | 8/21/2026 3:59:54 PM EST |
| 48.00 | 0.05 | 0.11 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,718 | 0.34 | -0.03 | 0.01 | -0.01 | 8/20/2026 | 8/21/2026 3:59:54 PM EST |
| 49.00 | 0.06 | 0.14 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 417 | 0.33 | -0.04 | 0.01 | -0.01 | 8/18/2026 | 8/21/2026 3:59:54 PM EST |
| 50.00 | 0.09 | 0.17 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 41 | 4,066 | 0.32 | -0.05 | 0.01 | -0.01 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 52.50 | 0.22 | 0.27 | 0.25 | 0.22 | -0.02 | -8.34% | 0.00 | 77 | 5,475 | 0.30 | -0.08 | 0.02 | -0.01 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 55.00 | 0.38 | 0.45 | 0.42 | 0.43 | +0.02 | +4.88% | 0.01 | 167 | 5,696 | 0.27 | -0.14 | 0.03 | -0.01 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 57.50 | 0.76 | 0.83 | 0.80 | 0.81 | +0.02 | +2.54% | 0.01 | 425 | 7,813 | 0.25 | -0.22 | 0.05 | -0.02 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 60.00 | 1.50 | 1.54 | 1.52 | 1.50 | +0.07 | +4.90% | 0.03 | 1,622 | 10,062 | 0.24 | -0.36 | 0.07 | -0.02 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 62.50 | 2.59 | 2.67 | 2.63 | 2.62 | +0.12 | +4.80% | 0.04 | 797 | 13,789 | 0.23 | -0.54 | 0.07 | -0.02 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 65.00 | 4.20 | 4.30 | 4.25 | 4.15 | +0.10 | +2.47% | 0.07 | 669 | 3,297 | 0.23 | -0.71 | 0.06 | -0.02 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 67.50 | 6.05 | 6.45 | 6.25 | 6.00 | +0.05 | +0.84% | 0.09 | 17 | 199 | 0.22 | -0.83 | 0.05 | -0.01 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 70.00 | 8.35 | 8.65 | 8.50 | 6.95 | 0.00 | 0.00% | 0.12 | 0 | 136 | 0.21 | -0.91 | 0.03 | -0.01 | 8/19/2026 | 8/21/2026 3:59:54 PM EST |
| 72.50 | 9.65 | 12.60 | 11.13 | 10.45 | +1.85 | +21.52% | 0.15 | 150 | 174 | 0.54 | -0.95 | 0.02 | 0.00 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 75.00 | 12.20 | 14.80 | 13.50 | 11.11 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.56 | -0.98 | 0.01 | 0.00 | 8/13/2026 | 8/21/2026 3:59:54 PM EST |
| 80.00 | 16.45 | 20.50 | 18.48 | % | 0.23 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 85.00 | 21.35 | 24.80 | 23.08 | % | 0.27 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 90.00 | 26.55 | 30.50 | 28.53 | % | 0.32 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 95.00 | 31.85 | 35.50 | 33.68 | % | 0.35 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST |