Options Chain for BANK OF AMER CORP COM (BAC) - $58.21 as of 9/18/2026 7:10:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 31.05 | 35.00 | 33.03 | 37.18 | 0.00 | 0.00% | 1.32 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 9/17/2026 3:59:56 PM EST |
| 30.00 | 27.20 | 29.35 | 28.28 | 35.21 | 0.00 | 0.00% | 0.94 | 0 | 4 | 1.35 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 9/17/2026 3:59:56 PM EST |
| 35.00 | 22.70 | 23.65 | 23.18 | 18.00 | 0.00 | 0.00% | 0.66 | 0 | 8 | 1.29 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 9/17/2026 3:59:56 PM EST |
| 36.00 | 19.60 | 24.60 | 22.10 | 27.15 | 0.00 | 0.00% | 0.61 | 0 | 30 | 1.32 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 3:59:56 PM EST |
| 39.00 | 18.70 | 19.65 | 19.18 | 19.45 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.09 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 9/17/2026 3:59:56 PM EST |
| 40.00 | 17.80 | 19.15 | 18.48 | 22.96 | 0.00 | 0.00% | 0.46 | 0 | 225 | 0.86 | 1.00 | 0.00 | -0.01 | 9/10/2026 | 9/17/2026 3:59:56 PM EST |
| 41.00 | 16.75 | 18.75 | 17.75 | 21.80 | 0.00 | 0.00% | 0.43 | 0 | 3 | 1.00 | 1.00 | 0.00 | -0.01 | 9/9/2026 | 9/17/2026 3:59:56 PM EST |
| 42.00 | 15.80 | 17.30 | 16.55 | 22.32 | 0.00 | 0.00% | 0.39 | 0 | 3 | 0.80 | 0.99 | 0.00 | -0.01 | 8/13/2026 | 9/17/2026 3:59:56 PM EST |
| 43.00 | 14.55 | 15.70 | 15.13 | 19.55 | 0.00 | 0.00% | 0.35 | 0 | 88 | 0.76 | 0.99 | 0.00 | -0.01 | 8/24/2026 | 9/17/2026 3:59:56 PM EST |
| 44.00 | 13.95 | 15.25 | 14.60 | 14.40 | 0.00 | 0.00% | 0.33 | 0 | 42 | 0.53 | 0.98 | 0.01 | -0.01 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 45.00 | 12.90 | 13.60 | 13.25 | 17.82 | 0.00 | 0.00% | 0.29 | 0 | 85 | 0.51 | 0.97 | 0.01 | -0.01 | 9/2/2026 | 9/17/2026 3:59:56 PM EST |
| 46.00 | 11.65 | 12.60 | 12.13 | 12.30 | -3.66 | -22.94% | 0.26 | 8 | 1,047 | 0.49 | 0.97 | 0.01 | -0.01 | 9/18/2026 | 9/17/2026 3:59:56 PM EST |
| 47.00 | 11.05 | 11.65 | 11.35 | 15.20 | 0.00 | 0.00% | 0.24 | 0 | 57 | 0.31 | 0.96 | 0.01 | -0.01 | 9/14/2026 | 9/17/2026 3:59:56 PM EST |
| 48.00 | 10.05 | 10.55 | 10.30 | 11.20 | 0.00 | 0.00% | 0.21 | 0 | 39 | 0.31 | 0.94 | 0.02 | -0.01 | 9/16/2026 | 9/17/2026 3:59:56 PM EST |
| 49.00 | 9.15 | 9.60 | 9.38 | 9.30 | 0.00 | 0.00% | 0.19 | 0 | 40 | 0.30 | 0.93 | 0.02 | -0.01 | 9/16/2026 | 9/17/2026 3:59:56 PM EST |
| 50.00 | 8.30 | 8.70 | 8.50 | 9.05 | 0.00 | 0.00% | 0.17 | 0 | 993 | 0.29 | 0.91 | 0.02 | -0.02 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 52.50 | 6.10 | 6.50 | 6.30 | 6.92 | 0.00 | 0.00% | 0.12 | 0 | 724 | 0.28 | 0.84 | 0.04 | -0.02 | 9/16/2026 | 9/17/2026 3:59:56 PM EST |
| 55.00 | 4.30 | 4.50 | 4.40 | 4.37 | -0.48 | -9.90% | 0.08 | 15 | 2,815 | 0.26 | 0.74 | 0.05 | -0.02 | 9/18/2026 | 9/17/2026 3:59:56 PM EST |
| 57.50 | 2.63 | 2.85 | 2.74 | 2.80 | -0.20 | -6.67% | 0.05 | 27 | 3,446 | 0.25 | 0.60 | 0.06 | -0.02 | 9/18/2026 | 9/17/2026 3:59:56 PM EST |
| 60.00 | 1.53 | 1.62 | 1.58 | 1.54 | -0.19 | -10.99% | 0.03 | 265 | 5,335 | 0.24 | 0.43 | 0.07 | -0.02 | 9/18/2026 | 9/17/2026 3:59:56 PM EST |
| 62.50 | 0.79 | 0.85 | 0.82 | 0.81 | -0.10 | -10.99% | 0.01 | 29 | 11,248 | 0.23 | 0.28 | 0.06 | -0.02 | 9/18/2026 | 9/17/2026 3:59:56 PM EST |
| 65.00 | 0.36 | 0.42 | 0.39 | 0.38 | -0.06 | -13.64% | 0.01 | 11 | 15,601 | 0.23 | 0.16 | 0.04 | -0.01 | 9/18/2026 | 9/17/2026 3:59:56 PM EST |
| 67.50 | 0.14 | 0.22 | 0.18 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 5,857 | 0.23 | 0.08 | 0.03 | -0.01 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 70.00 | 0.04 | 0.12 | 0.08 | 0.09 | -0.01 | -10.00% | 0.00 | 3 | 6,857 | 0.23 | 0.04 | 0.02 | 0.00 | 9/18/2026 | 9/17/2026 3:59:56 PM EST |
| 72.50 | 0.01 | 0.09 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 813 | 0.24 | 0.02 | 0.01 | 0.00 | 9/16/2026 | 9/17/2026 3:59:56 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5,193 | 0.32 | 0.01 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 3:59:56 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 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 342 | 0.86 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/17/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 677 | 0.59 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,244 | 0.50 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 36.00 | 0.00 | 2.14 | 1.07 | 0.33 | 0.00 | 0.00% | 0.03 | 0 | 101 | 1.23 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 9/17/2026 3:59:56 PM EST |
| 39.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,032 | 0.44 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,886 | 0.40 | 0.00 | 0.00 | -0.01 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 41.00 | 0.00 | 0.12 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.47 | 0.00 | 0.00 | -0.01 | 8/3/2026 | 9/17/2026 3:59:56 PM EST |
| 42.00 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 309 | 0.41 | -0.01 | 0.00 | -0.01 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 43.00 | 0.03 | 0.11 | 0.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 728 | 0.35 | -0.01 | 0.00 | -0.01 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 44.00 | 0.05 | 0.13 | 0.09 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,381 | 0.36 | -0.02 | 0.01 | -0.01 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 45.00 | 0.07 | 0.15 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3,963 | 0.34 | -0.03 | 0.01 | -0.01 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 46.00 | 0.10 | 0.15 | 0.13 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 2,141 | 0.34 | -0.03 | 0.01 | -0.01 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 47.00 | 0.13 | 0.18 | 0.16 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,299 | 0.33 | -0.04 | 0.01 | -0.01 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 48.00 | 0.17 | 0.23 | 0.20 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1,589 | 0.32 | -0.06 | 0.02 | -0.01 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 49.00 | 0.23 | 0.29 | 0.26 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 3,815 | 0.31 | -0.07 | 0.02 | -0.01 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 50.00 | 0.30 | 0.41 | 0.36 | 0.43 | +0.11 | +34.38% | 0.01 | 4 | 7,844 | 0.30 | -0.09 | 0.02 | -0.02 | 9/18/2026 | 9/17/2026 3:59:56 PM EST |
| 52.50 | 0.59 | 0.73 | 0.66 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 1,404 | 0.28 | -0.16 | 0.04 | -0.02 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 55.00 | 1.15 | 1.20 | 1.18 | 1.23 | +0.13 | +11.82% | 0.02 | 4 | 16,645 | 0.26 | -0.26 | 0.05 | -0.02 | 9/18/2026 | 9/17/2026 3:59:56 PM EST |
| 57.50 | 2.01 | 2.27 | 2.14 | 2.14 | +0.19 | +9.75% | 0.04 | 2 | 6,106 | 0.25 | -0.40 | 0.06 | -0.02 | 9/18/2026 | 9/17/2026 3:59:56 PM EST |
| 60.00 | 3.30 | 3.45 | 3.38 | 3.40 | +0.30 | +9.68% | 0.06 | 1 | 8,569 | 0.24 | -0.57 | 0.07 | -0.02 | 9/18/2026 | 9/17/2026 3:59:56 PM EST |
| 62.50 | 5.05 | 5.30 | 5.18 | 4.78 | 0.00 | 0.00% | 0.08 | 0 | 4,598 | 0.23 | -0.72 | 0.06 | -0.02 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 65.00 | 7.25 | 7.40 | 7.33 | 7.30 | +0.42 | +6.11% | 0.11 | 50 | 4,622 | 0.27 | -0.84 | 0.04 | -0.01 | 9/18/2026 | 9/17/2026 3:59:56 PM EST |
| 67.50 | 9.55 | 10.00 | 9.78 | 8.14 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.31 | -0.92 | 0.03 | -0.01 | 9/14/2026 | 9/17/2026 3:59:56 PM EST |
| 70.00 | 10.30 | 14.10 | 12.20 | 10.30 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.48 | -0.96 | 0.02 | 0.00 | 9/15/2026 | 9/17/2026 3:59:56 PM EST |
| 72.50 | 14.25 | 15.10 | 14.68 | % | 0.20 | 0 | 0 | 0.57 | -0.98 | 0.01 | 0.00 | 9/17/2026 3:59:56 PM EST | |||
| 75.00 | 15.30 | 18.75 | 17.03 | 13.77 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 7/21/2026 | 9/17/2026 3:59:56 PM EST |