Options Chain for BANK OF AMER CORP COM (BAC) - $64.48 as of 8/17/2026 6:59:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 44.45 | 48.05 | 46.25 | 42.93 | 0.00 | 0.00% | 2.57 | 0 | 9 | 1.98 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 8/17/2026 4:00:07 PM EST |
| 20.00 | 42.35 | 46.05 | 44.20 | 45.55 | +0.99 | +2.23% | 2.21 | 1 | 14 | 1.83 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 23.00 | 39.40 | 43.05 | 41.23 | 37.10 | 0.00 | 0.00% | 1.79 | 0 | 750 | 1.63 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 8/17/2026 4:00:07 PM EST |
| 25.00 | 37.35 | 41.10 | 39.23 | 35.72 | 0.00 | 0.00% | 1.57 | 0 | 816 | 1.51 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 8/17/2026 4:00:07 PM EST |
| 28.00 | 34.20 | 38.10 | 36.15 | 36.00 | 0.00 | 0.00% | 1.29 | 0 | 465 | 1.35 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 4:00:07 PM EST |
| 30.00 | 32.25 | 36.10 | 34.18 | 34.54 | 0.00 | 0.00% | 1.14 | 0 | 333 | 1.25 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:07 PM EST |
| 32.00 | 30.45 | 34.10 | 32.28 | 32.20 | 0.00 | 0.00% | 1.01 | 0 | 796 | 1.17 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 4:00:07 PM EST |
| 35.00 | 27.55 | 31.15 | 29.35 | 28.70 | 0.00 | 0.00% | 0.84 | 0 | 3,228 | 1.05 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/17/2026 4:00:07 PM EST |
| 36.00 | 26.25 | 30.20 | 28.23 | % | 0.78 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:07 PM EST | |||
| 37.00 | 25.20 | 29.20 | 27.20 | 27.40 | 0.00 | 0.00% | 0.74 | 0 | 7,709 | 0.98 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 4:00:07 PM EST |
| 38.00 | 24.30 | 28.25 | 26.28 | 14.70 | 0.00 | 0.00% | 0.69 | 0 | 1 | 0.95 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 8/17/2026 4:00:07 PM EST |
| 39.00 | 23.30 | 27.25 | 25.28 | % | 0.65 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:07 PM EST | |||
| 40.00 | 22.50 | 25.50 | 24.00 | 24.45 | -0.45 | -1.81% | 0.60 | 1 | 3,540 | 0.75 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 41.00 | 21.45 | 25.30 | 23.38 | 14.20 | 0.00 | 0.00% | 0.57 | 0 | 1 | 0.85 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 8/17/2026 4:00:07 PM EST |
| 42.00 | 21.00 | 24.30 | 22.65 | 22.12 | 0.00 | 0.00% | 0.54 | 0 | 2,019 | 0.81 | 0.99 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 4:00:07 PM EST |
| 43.00 | 19.40 | 23.35 | 21.38 | 10.59 | 0.00 | 0.00% | 0.50 | 0 | 5 | 0.78 | 0.99 | 0.00 | 0.00 | 6/3/2026 | 8/17/2026 4:00:07 PM EST |
| 44.00 | 18.55 | 22.35 | 20.45 | 16.00 | 0.00 | 0.00% | 0.46 | 0 | 15 | 0.75 | 0.99 | 0.00 | 0.00 | 7/6/2026 | 8/17/2026 4:00:07 PM EST |
| 45.00 | 18.25 | 20.95 | 19.60 | 19.39 | +1.04 | +5.67% | 0.44 | 19 | 4,311 | 0.66 | 0.98 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 46.00 | 18.15 | 19.75 | 18.95 | 18.42 | +8.05 | +77.63% | 0.41 | 1 | 105 | 0.52 | 0.98 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 47.00 | 17.00 | 18.40 | 17.70 | 17.70 | +2.22 | +14.35% | 0.38 | 10 | 258 | 0.53 | 0.97 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 48.00 | 14.75 | 17.85 | 16.30 | 14.02 | 0.00 | 0.00% | 0.34 | 0 | 23 | 0.56 | 0.97 | 0.01 | 0.00 | 7/30/2026 | 8/17/2026 4:00:07 PM EST |
| 49.00 | 13.80 | 17.55 | 15.68 | 15.33 | 0.00 | 0.00% | 0.32 | 0 | 22 | 0.61 | 0.96 | 0.01 | 0.00 | 8/10/2026 | 8/17/2026 4:00:07 PM EST |
| 50.00 | 13.40 | 15.00 | 14.20 | 15.53 | +0.43 | +2.85% | 0.28 | 29 | 5,248 | 0.40 | 0.95 | 0.01 | 0.00 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 52.50 | 11.85 | 12.60 | 12.23 | 13.02 | +0.22 | +1.72% | 0.23 | 15 | 3,259 | 0.32 | 0.91 | 0.02 | -0.01 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 55.00 | 9.80 | 10.30 | 10.05 | 10.10 | -0.37 | -3.54% | 0.18 | 13 | 5,351 | 0.29 | 0.86 | 0.02 | -0.01 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 57.50 | 7.75 | 8.30 | 8.03 | 8.20 | -0.20 | -2.39% | 0.14 | 12 | 3,707 | 0.28 | 0.79 | 0.03 | -0.01 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 60.00 | 5.65 | 6.60 | 6.13 | 6.06 | -0.37 | -5.76% | 0.10 | 55 | 5,987 | 0.26 | 0.70 | 0.04 | -0.01 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 62.50 | 4.30 | 4.45 | 4.38 | 4.40 | -0.25 | -5.38% | 0.07 | 18 | 4,605 | 0.24 | 0.60 | 0.04 | -0.01 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 65.00 | 3.00 | 3.10 | 3.05 | 3.19 | -0.01 | -0.32% | 0.05 | 294 | 11,170 | 0.23 | 0.49 | 0.05 | -0.01 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 67.50 | 1.91 | 2.07 | 1.99 | 2.07 | -0.13 | -5.91% | 0.03 | 15 | 3,052 | 0.23 | 0.37 | 0.05 | -0.01 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 70.00 | 1.24 | 1.34 | 1.29 | 1.28 | -0.11 | -7.92% | 0.02 | 53,743 | 6,513 | 0.22 | 0.27 | 0.04 | -0.01 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 72.50 | 0.74 | 0.82 | 0.78 | 0.80 | -0.07 | -8.05% | 0.01 | 20 | 317 | 0.22 | 0.19 | 0.03 | -0.01 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 75.00 | 0.44 | 0.52 | 0.48 | 0.48 | -0.05 | -9.44% | 0.01 | 1,027 | 2,499 | 0.22 | 0.12 | 0.03 | -0.01 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 80.00 | 0.15 | 0.21 | 0.18 | 0.22 | +0.04 | +22.23% | 0.00 | 4 | 1,496 | 0.23 | 0.05 | 0.01 | 0.00 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 85.00 | 0.05 | 0.08 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 431 | 0.23 | 0.02 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,927 | 0.90 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 4:00:07 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,470 | 0.85 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 4:00:07 PM EST |
| 23.00 | 0.00 | 0.21 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,396 | 0.93 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 4:00:07 PM EST |
| 25.00 | 0.00 | 0.21 | 0.11 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6,424 | 0.86 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/17/2026 4:00:07 PM EST |
| 28.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,230 | 0.58 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:07 PM EST |
| 30.00 | 0.00 | 0.76 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4,996 | 0.91 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 4:00:07 PM EST |
| 32.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6,358 | 0.55 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:07 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 7 | 9,768 | 0.59 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 36.00 | 0.00 | 0.10 | 0.05 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.49 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 8/17/2026 4:00:07 PM EST |
| 37.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14,409 | 0.50 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 4:00:07 PM EST |
| 38.00 | 0.00 | 0.32 | 0.16 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.55 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 4:00:07 PM EST |
| 39.00 | 0.00 | 0.13 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.45 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 4:00:07 PM EST |
| 40.00 | 0.05 | 0.29 | 0.17 | 0.06 | -0.02 | -25.00% | 0.00 | 17 | 7,390 | 0.43 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 41.00 | 0.00 | 0.33 | 0.17 | 0.07 | -0.01 | -12.50% | 0.00 | 1 | 140 | 0.48 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 42.00 | 0.05 | 0.33 | 0.19 | 0.08 | -0.01 | -11.12% | 0.00 | 5 | 5,578 | 0.40 | -0.01 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 43.00 | 0.07 | 0.15 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 365 | 0.36 | -0.01 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:07 PM EST |
| 44.00 | 0.11 | 0.17 | 0.14 | 0.13 | 0.00 | 0.00% | 0.00 | 20 | 471 | 0.35 | -0.01 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 45.00 | 0.13 | 0.16 | 0.15 | 0.14 | -0.01 | -6.67% | 0.00 | 30 | 10,444 | 0.34 | -0.02 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 46.00 | 0.15 | 0.18 | 0.17 | 0.16 | -0.03 | -15.79% | 0.00 | 5 | 1,050 | 0.33 | -0.02 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 47.00 | 0.17 | 0.21 | 0.19 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 731 | 0.32 | -0.03 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:07 PM EST |
| 48.00 | 0.17 | 0.24 | 0.21 | 0.21 | -0.04 | -16.00% | 0.00 | 1 | 752 | 0.31 | -0.03 | 0.01 | 0.00 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 49.00 | 0.23 | 0.28 | 0.26 | 0.27 | -0.02 | -6.90% | 0.01 | 4 | 1,215 | 0.30 | -0.04 | 0.01 | 0.00 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 50.00 | 0.30 | 0.33 | 0.32 | 0.31 | +0.01 | +3.34% | 0.01 | 37 | 7,984 | 0.30 | -0.05 | 0.01 | 0.00 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 52.50 | 0.47 | 0.50 | 0.49 | 0.48 | +0.04 | +9.10% | 0.01 | 58 | 2,845 | 0.28 | -0.09 | 0.02 | -0.01 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 55.00 | 0.73 | 0.78 | 0.76 | 0.76 | +0.06 | +8.58% | 0.01 | 17 | 3,321 | 0.27 | -0.14 | 0.02 | -0.01 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 57.50 | 1.12 | 1.24 | 1.18 | 1.17 | +0.11 | +10.38% | 0.02 | 199 | 3,352 | 0.25 | -0.21 | 0.03 | -0.01 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 60.00 | 1.74 | 1.80 | 1.77 | 1.76 | +0.10 | +6.03% | 0.03 | 53,640 | 5,482 | 0.24 | -0.30 | 0.04 | -0.01 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 62.50 | 2.55 | 2.70 | 2.63 | 2.59 | +0.05 | +1.97% | 0.04 | 12 | 1,133 | 0.23 | -0.40 | 0.04 | -0.01 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 65.00 | 3.70 | 3.90 | 3.80 | 3.73 | +0.18 | +5.07% | 0.06 | 448 | 950 | 0.23 | -0.51 | 0.05 | -0.01 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 67.50 | 5.15 | 5.40 | 5.28 | 5.05 | -2.75 | -35.26% | 0.08 | 6 | 2 | 0.22 | -0.63 | 0.05 | -0.01 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 70.00 | 6.20 | 7.40 | 6.80 | 6.70 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.19 | -0.73 | 0.04 | -0.01 | 8/12/2026 | 8/17/2026 4:00:07 PM EST |
| 72.50 | 7.00 | 9.75 | 8.38 | % | 0.12 | 0 | 0 | 0.29 | -0.81 | 0.03 | -0.01 | 8/17/2026 4:00:07 PM EST | |||
| 75.00 | 9.25 | 12.45 | 10.85 | 11.72 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.35 | -0.88 | 0.03 | -0.01 | 8/10/2026 | 8/17/2026 4:00:07 PM EST |
| 80.00 | 14.15 | 18.00 | 16.08 | 18.80 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.45 | -0.95 | 0.01 | 0.00 | 7/21/2026 | 8/17/2026 4:00:07 PM EST |
| 85.00 | 19.10 | 22.95 | 21.03 | 23.70 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.54 | -0.98 | 0.00 | 0.00 | 7/21/2026 | 8/17/2026 4:00:07 PM EST |