Options Chain for BANK OF AMER CORP COM (BAC) - $64.49 as of 8/17/2026 10:08:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 38.05 | 41.90 | 39.98 | 36.94 | 0.00 | 0.00% | 1.60 | 0 | 2 | 2.13 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 8/17/2026 11:58:56 AM EST |
| 30.00 | 33.05 | 36.95 | 35.00 | 23.52 | 0.00 | 0.00% | 1.17 | 0 | 25 | 1.77 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 8/17/2026 11:58:56 AM EST |
| 35.00 | 28.10 | 31.90 | 30.00 | 26.00 | 0.00 | 0.00% | 0.86 | 0 | 68 | 1.48 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 8/17/2026 11:58:56 AM EST |
| 36.00 | 26.85 | 30.90 | 28.88 | % | 0.80 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 8/17/2026 11:58:56 AM EST | |||
| 37.00 | 25.90 | 29.90 | 27.90 | 24.00 | 0.00 | 0.00% | 0.75 | 0 | 1 | 1.21 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 8/17/2026 11:58:56 AM EST |
| 38.00 | 25.25 | 28.85 | 27.05 | % | 0.71 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 8/17/2026 11:58:56 AM EST | |||
| 39.00 | 23.90 | 27.85 | 25.88 | % | 0.66 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 8/17/2026 11:58:56 AM EST | |||
| 40.00 | 23.65 | 26.20 | 24.93 | 22.68 | 0.00 | 0.00% | 0.62 | 0 | 1,225 | 1.07 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 11:58:56 AM EST |
| 41.00 | 21.90 | 25.90 | 23.90 | 23.85 | 0.00 | 0.00% | 0.58 | 0 | 3 | 1.17 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 11:58:56 AM EST |
| 42.00 | 20.90 | 24.85 | 22.88 | 13.45 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.13 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 8/17/2026 11:58:56 AM EST |
| 43.00 | 20.10 | 23.90 | 22.00 | 18.38 | 0.00 | 0.00% | 0.51 | 0 | 41 | 1.08 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/17/2026 11:58:56 AM EST |
| 44.00 | 19.70 | 22.25 | 20.98 | 19.19 | 0.00 | 0.00% | 0.48 | 0 | 57 | 0.90 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 11:58:56 AM EST |
| 45.00 | 18.40 | 20.35 | 19.38 | 19.00 | 0.00 | 0.00% | 0.43 | 0 | 71 | 0.86 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 11:58:56 AM EST |
| 46.00 | 16.90 | 20.95 | 18.93 | 15.08 | 0.00 | 0.00% | 0.41 | 0 | 2 | 0.82 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 8/17/2026 11:58:56 AM EST |
| 47.00 | 16.00 | 19.95 | 17.98 | 15.88 | 0.00 | 0.00% | 0.38 | 0 | 2 | 0.92 | 0.99 | 0.00 | 0.00 | 7/27/2026 | 8/17/2026 11:58:56 AM EST |
| 48.00 | 15.15 | 18.95 | 17.05 | 15.53 | 0.00 | 0.00% | 0.36 | 0 | 36 | 0.88 | 0.99 | 0.00 | 0.00 | 8/5/2026 | 8/17/2026 11:58:56 AM EST |
| 49.00 | 14.50 | 17.25 | 15.88 | 15.95 | +1.65 | +11.54% | 0.32 | 1 | 31 | 0.68 | 0.98 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:58:56 AM EST |
| 50.00 | 14.60 | 15.30 | 14.95 | 15.00 | +0.40 | +2.74% | 0.30 | 6 | 579 | 0.50 | 0.97 | 0.01 | 0.00 | 8/17/2026 | 8/17/2026 11:58:56 AM EST |
| 52.50 | 12.05 | 12.90 | 12.48 | 11.88 | 0.00 | 0.00% | 0.24 | 0 | 1,109 | 0.44 | 0.96 | 0.01 | -0.01 | 8/13/2026 | 8/17/2026 11:58:56 AM EST |
| 55.00 | 9.95 | 10.25 | 10.10 | 10.09 | +0.32 | +3.28% | 0.18 | 7 | 9,374 | 0.34 | 0.92 | 0.02 | -0.01 | 8/17/2026 | 8/17/2026 11:58:56 AM EST |
| 57.50 | 7.65 | 7.95 | 7.80 | 7.85 | +0.32 | +4.25% | 0.14 | 5 | 4,151 | 0.27 | 0.88 | 0.03 | -0.01 | 8/17/2026 | 8/17/2026 11:58:56 AM EST |
| 60.00 | 5.65 | 5.75 | 5.70 | 5.70 | +0.29 | +5.36% | 0.10 | 54 | 12,211 | 0.25 | 0.80 | 0.04 | -0.02 | 8/17/2026 | 8/17/2026 11:58:56 AM EST |
| 62.50 | 3.80 | 3.90 | 3.85 | 3.80 | +0.20 | +5.56% | 0.06 | 222 | 9,744 | 0.23 | 0.67 | 0.06 | -0.02 | 8/17/2026 | 8/17/2026 11:58:56 AM EST |
| 65.00 | 2.31 | 2.36 | 2.34 | 2.35 | +0.20 | +9.31% | 0.04 | 5,330 | 15,426 | 0.22 | 0.50 | 0.07 | -0.02 | 8/17/2026 | 8/17/2026 11:58:56 AM EST |
| 67.50 | 1.26 | 1.33 | 1.30 | 1.30 | +0.14 | +12.07% | 0.02 | 75 | 6,518 | 0.22 | 0.33 | 0.07 | -0.02 | 8/17/2026 | 8/17/2026 11:58:56 AM EST |
| 70.00 | 0.63 | 0.66 | 0.65 | 0.64 | +0.06 | +10.35% | 0.01 | 435 | 4,619 | 0.22 | 0.20 | 0.05 | -0.01 | 8/17/2026 | 8/17/2026 11:58:56 AM EST |
| 72.50 | 0.28 | 0.32 | 0.30 | 0.32 | +0.02 | +6.67% | 0.00 | 2 | 274 | 0.22 | 0.12 | 0.03 | -0.01 | 8/17/2026 | 8/17/2026 11:58:56 AM EST |
| 75.00 | 0.11 | 0.15 | 0.13 | 0.13 | +0.02 | +18.19% | 0.00 | 35 | 3,316 | 0.22 | 0.07 | 0.02 | -0.01 | 8/17/2026 | 8/17/2026 11:58:56 AM 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 | 0.90 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/17/2026 11:58:56 AM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 560 | 0.74 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/17/2026 11:58:56 AM EST |
| 35.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 738 | 0.56 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 11:58:56 AM EST |
| 36.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.66 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/17/2026 11:58:56 AM EST |
| 37.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.63 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/17/2026 11:58:56 AM EST |
| 38.00 | 0.00 | 0.06 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 285 | 0.60 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 8/17/2026 11:58:56 AM EST |
| 39.00 | 0.00 | 0.13 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 306 | 0.65 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 8/17/2026 11:58:56 AM EST |
| 40.00 | 0.00 | 0.14 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5,966 | 0.57 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 11:58:56 AM EST |
| 41.00 | 0.00 | 0.14 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 256 | 0.60 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 11:58:56 AM EST |
| 42.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.52 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 11:58:56 AM EST |
| 43.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 251 | 0.51 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 11:58:56 AM EST |
| 44.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,542 | 0.48 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 11:58:56 AM EST |
| 45.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 44 | 8,149 | 0.41 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:58:56 AM EST |
| 46.00 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.45 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 11:58:56 AM EST |
| 47.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 1 | 1,008 | 0.37 | -0.01 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:58:56 AM EST |
| 48.00 | 0.00 | 0.13 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2,717 | 0.41 | -0.01 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 11:58:56 AM EST |
| 49.00 | 0.01 | 0.07 | 0.04 | 0.05 | -0.03 | -37.50% | 0.00 | 3 | 409 | 0.33 | -0.02 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:58:56 AM EST |
| 50.00 | 0.07 | 0.08 | 0.08 | 0.07 | -0.02 | -22.23% | 0.00 | 30 | 4,189 | 0.33 | -0.03 | 0.01 | 0.00 | 8/17/2026 | 8/17/2026 11:58:56 AM EST |
| 52.50 | 0.12 | 0.13 | 0.13 | 0.13 | -0.04 | -23.53% | 0.00 | 88 | 5,382 | 0.30 | -0.04 | 0.01 | -0.01 | 8/17/2026 | 8/17/2026 11:58:56 AM EST |
| 55.00 | 0.20 | 0.22 | 0.21 | 0.22 | -0.03 | -12.00% | 0.00 | 38 | 5,006 | 0.28 | -0.08 | 0.02 | -0.01 | 8/17/2026 | 8/17/2026 11:58:56 AM EST |
| 57.50 | 0.35 | 0.42 | 0.39 | 0.38 | -0.08 | -17.40% | 0.01 | 32 | 7,458 | 0.26 | -0.12 | 0.03 | -0.01 | 8/17/2026 | 8/17/2026 11:58:56 AM EST |
| 60.00 | 0.70 | 0.75 | 0.73 | 0.74 | -0.11 | -12.95% | 0.01 | 490 | 8,379 | 0.24 | -0.20 | 0.04 | -0.02 | 8/17/2026 | 8/17/2026 11:58:56 AM EST |
| 62.50 | 1.33 | 1.38 | 1.36 | 1.35 | -0.19 | -12.34% | 0.02 | 268 | 5,641 | 0.23 | -0.33 | 0.06 | -0.02 | 8/17/2026 | 8/17/2026 11:58:56 AM EST |
| 65.00 | 2.34 | 2.39 | 2.37 | 2.34 | -0.26 | -10.00% | 0.04 | 739 | 3,154 | 0.22 | -0.50 | 0.07 | -0.02 | 8/17/2026 | 8/17/2026 11:58:56 AM EST |
| 67.50 | 3.75 | 4.00 | 3.88 | 3.80 | -0.35 | -8.44% | 0.06 | 272 | 114 | 0.22 | -0.67 | 0.07 | -0.02 | 8/17/2026 | 8/17/2026 11:58:56 AM EST |
| 70.00 | 5.55 | 5.95 | 5.75 | 5.60 | -1.10 | -16.42% | 0.08 | 180 | 1 | 0.22 | -0.80 | 0.05 | -0.01 | 8/17/2026 | 8/17/2026 11:58:56 AM EST |
| 72.50 | 7.80 | 8.15 | 7.98 | 8.70 | 0.00 | 0.00% | 0.11 | 0 | 175 | 0.21 | -0.88 | 0.03 | -0.01 | 8/11/2026 | 8/17/2026 11:58:56 AM EST |
| 75.00 | 10.20 | 10.55 | 10.38 | 11.11 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.30 | -0.93 | 0.02 | -0.01 | 8/13/2026 | 8/17/2026 11:58:56 AM EST |