Options Chain for BANK AMERICA CORP COM (BAC) - $53.08 as of 1/30/2026 2:40:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 22.05 | 25.20 | 23.63 | 22.13 | 0.00 | 0.00% | 0.79 | 0 | 1 | 4.16 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 3:59:50 PM EST |
| 35.00 | 17.05 | 20.20 | 18.63 | 17.72 | 0.00 | 0.00% | 0.53 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:50 PM EST |
| 39.00 | 13.05 | 16.20 | 14.63 | 14.60 | % | 0.38 | 2 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:50 PM EST | |
| 40.00 | 12.10 | 15.20 | 13.65 | 13.65 | % | 0.34 | 6 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:50 PM EST | |
| 41.00 | 11.15 | 13.70 | 12.43 | 12.23 | % | 0.30 | 2 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:50 PM EST | |
| 42.00 | 10.75 | 12.70 | 11.73 | % | 0.28 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:50 PM EST | |||
| 43.00 | 8.75 | 12.20 | 10.48 | 10.20 | % | 0.24 | 2 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:50 PM EST | |
| 44.00 | 8.40 | 10.45 | 9.43 | % | 0.21 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:50 PM EST | |||
| 45.00 | 7.35 | 10.20 | 8.78 | 8.36 | -0.04 | -0.48% | 0.20 | 1 | 2 | 1.83 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 46.00 | 6.40 | 9.15 | 7.78 | 7.77 | +1.27 | +19.54% | 0.17 | 1 | 2 | 1.67 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 47.00 | 5.20 | 6.70 | 5.95 | 5.99 | -0.01 | -0.17% | 0.13 | 1 | 2 | 0.81 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 47.50 | 4.95 | 7.75 | 6.35 | % | 0.13 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:50 PM EST | |||
| 48.00 | 4.45 | 7.25 | 5.85 | 3.60 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:50 PM EST |
| 48.50 | 4.30 | 6.75 | 5.53 | 5.01 | +2.02 | +67.56% | 0.11 | 1 | 1 | 1.37 | 0.99 | 0.01 | 0.00 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 49.00 | 3.90 | 4.75 | 4.33 | 4.26 | +1.17 | +37.87% | 0.09 | 2 | 10 | 0.64 | 0.99 | 0.01 | -0.01 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 49.50 | 3.75 | 4.00 | 3.88 | 3.55 | +0.20 | +5.97% | 0.08 | 2 | 20 | 0.47 | 0.98 | 0.02 | -0.01 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 50.00 | 3.25 | 3.50 | 3.38 | 3.14 | -0.09 | -2.79% | 0.07 | 17 | 326 | 0.42 | 0.96 | 0.04 | -0.02 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 50.50 | 2.71 | 2.99 | 2.85 | 2.65 | 0.00 | 0.00% | 0.06 | 0 | 42 | 0.41 | 0.93 | 0.06 | -0.02 | 1/29/2026 | 1/30/2026 3:59:50 PM EST |
| 51.00 | 2.34 | 2.52 | 2.43 | 2.32 | +0.03 | +1.31% | 0.05 | 203 | 368 | 0.31 | 0.89 | 0.09 | -0.03 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 51.50 | 1.89 | 2.05 | 1.97 | 1.90 | +0.19 | +11.12% | 0.04 | 184 | 2,527 | 0.29 | 0.83 | 0.13 | -0.04 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 52.00 | 1.48 | 1.59 | 1.54 | 1.50 | +0.03 | +2.05% | 0.03 | 377 | 1,805 | 0.26 | 0.76 | 0.16 | -0.04 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 52.50 | 1.02 | 1.20 | 1.11 | 1.26 | +0.14 | +12.50% | 0.02 | 586 | 1,902 | 0.25 | 0.67 | 0.20 | -0.05 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 53.00 | 0.80 | 0.83 | 0.82 | 0.81 | +0.01 | +1.25% | 0.02 | 4,391 | 2,316 | 0.23 | 0.56 | 0.23 | -0.05 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 53.50 | 0.53 | 0.61 | 0.57 | 0.55 | 0.00 | 0.00% | 0.01 | 2,549 | 1,815 | 0.23 | 0.44 | 0.24 | -0.05 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 54.00 | 0.34 | 0.41 | 0.38 | 0.34 | -0.02 | -5.56% | 0.01 | 7,826 | 2,360 | 0.22 | 0.33 | 0.23 | -0.05 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 54.50 | 0.20 | 0.22 | 0.21 | 0.22 | -0.02 | -8.34% | 0.00 | 2,867 | 3,749 | 0.22 | 0.22 | 0.20 | -0.04 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 55.00 | 0.12 | 0.13 | 0.13 | 0.13 | -0.02 | -13.34% | 0.00 | 20,753 | 7,605 | 0.22 | 0.14 | 0.15 | -0.03 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 55.50 | 0.07 | 0.08 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 1,194 | 568 | 0.23 | 0.09 | 0.11 | -0.02 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 56.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 505 | 1,249 | 0.23 | 0.05 | 0.07 | -0.01 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 56.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 607 | 400 | 0.24 | 0.03 | 0.04 | -0.01 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 57.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 1,714 | 3,493 | 0.24 | 0.01 | 0.02 | 0.00 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 57.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 73 | 26 | 0.25 | 0.01 | 0.01 | 0.00 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 58.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.01 | +50.00% | 0.00 | 35 | 544 | 0.27 | 0.00 | 0.01 | 0.00 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 58.50 | 0.00 | 1.79 | 0.90 | % | 0.02 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:50 PM EST | |||
| 59.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 730 | 0.53 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:50 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 6,162 | 0.37 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 61.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.80 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:50 PM EST |
| 62.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 275 | 0.46 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/30/2026 3:59:50 PM EST |
| 63.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 325 | 0.69 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/30/2026 3:59:50 PM EST |
| 64.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 26 | 1.87 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/30/2026 3:59:50 PM EST |
| 65.00 | 0.00 | 0.62 | 0.31 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.24 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:50 PM EST |
| 66.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.86 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/30/2026 3:59:50 PM EST |
| 67.00 | 0.00 | 1.64 | 0.82 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 118 | 1.89 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/30/2026 3:59:50 PM EST |
| 68.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 11 | 20 | 0.95 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.69 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:50 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.17 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:50 PM EST |
| 39.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:50 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.02 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 3:59:50 PM EST |
| 41.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:50 PM EST | |||
| 42.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:50 PM EST | |||
| 43.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 212 | 220 | 0.64 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 44.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 314 | 2.10 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:50 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 211 | 0.52 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:50 PM EST |
| 46.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 494 | 0.53 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:50 PM EST |
| 47.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.03 | -75.00% | 0.00 | 58 | 430 | 0.44 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 47.50 | 0.00 | 0.08 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 81 | 8 | 0.52 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 48.00 | 0.02 | 0.09 | 0.06 | 0.02 | -0.03 | -60.00% | 0.00 | 155 | 601 | 0.39 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 48.50 | 0.02 | 0.04 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 12 | 98 | 0.35 | -0.01 | 0.01 | 0.00 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 49.00 | 0.04 | 0.05 | 0.05 | 0.03 | -0.04 | -57.15% | 0.00 | 101 | 490 | 0.35 | -0.01 | 0.01 | -0.01 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 49.50 | 0.04 | 0.05 | 0.05 | 0.04 | -0.03 | -42.86% | 0.00 | 33 | 211 | 0.32 | -0.02 | 0.02 | -0.01 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 50.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.05 | -50.00% | 0.00 | 7,807 | 2,335 | 0.29 | -0.04 | 0.04 | -0.02 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 50.50 | 0.07 | 0.08 | 0.08 | 0.06 | -0.09 | -60.00% | 0.00 | 254 | 518 | 0.28 | -0.07 | 0.06 | -0.02 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 51.00 | 0.10 | 0.12 | 0.11 | 0.11 | -0.06 | -35.30% | 0.00 | 1,882 | 900 | 0.27 | -0.11 | 0.09 | -0.03 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 51.50 | 0.16 | 0.17 | 0.17 | 0.17 | -0.07 | -29.17% | 0.00 | 931 | 4,648 | 0.25 | -0.17 | 0.13 | -0.04 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 52.00 | 0.24 | 0.26 | 0.25 | 0.23 | -0.12 | -34.29% | 0.00 | 1,871 | 1,686 | 0.24 | -0.24 | 0.16 | -0.04 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 52.50 | 0.36 | 0.39 | 0.38 | 0.35 | -0.12 | -25.54% | 0.01 | 498 | 707 | 0.23 | -0.33 | 0.20 | -0.05 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 53.00 | 0.54 | 0.57 | 0.56 | 0.54 | -0.15 | -21.74% | 0.01 | 1,168 | 3,208 | 0.22 | -0.44 | 0.23 | -0.05 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 53.50 | 0.77 | 0.81 | 0.79 | 0.76 | -0.22 | -22.45% | 0.01 | 389 | 179 | 0.22 | -0.56 | 0.24 | -0.05 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 54.00 | 1.02 | 1.12 | 1.07 | 1.06 | -0.25 | -19.09% | 0.02 | 181 | 242 | 0.20 | -0.67 | 0.23 | -0.05 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 54.50 | 1.33 | 1.54 | 1.44 | 1.55 | -0.22 | -12.43% | 0.03 | 16 | 54 | 0.18 | -0.78 | 0.20 | -0.04 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 55.00 | 1.73 | 1.91 | 1.82 | 1.92 | -0.25 | -11.53% | 0.03 | 4 | 296 | 0.27 | -0.86 | 0.15 | -0.03 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 55.50 | 2.16 | 2.40 | 2.28 | 2.63 | -0.01 | -0.38% | 0.04 | 30 | 1 | 0.32 | -0.91 | 0.11 | -0.02 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 56.00 | 2.63 | 2.86 | 2.75 | 3.23 | -0.32 | -9.02% | 0.05 | 4 | 65 | 0.33 | -0.95 | 0.07 | -0.01 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 56.50 | 2.82 | 5.25 | 4.04 | % | 0.07 | 0 | 0 | 1.14 | -0.97 | 0.04 | -0.01 | 1/30/2026 3:59:50 PM EST | |||
| 57.00 | 3.40 | 5.75 | 4.58 | 4.71 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.19 | -0.99 | 0.02 | 0.00 | 1/20/2026 | 1/30/2026 3:59:50 PM EST |
| 57.50 | 3.85 | 5.45 | 4.65 | % | 0.08 | 0 | 0 | 0.95 | -0.99 | 0.01 | 0.00 | 1/30/2026 3:59:50 PM EST | |||
| 58.00 | 3.25 | 6.75 | 5.00 | 6.28 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.30 | -1.00 | 0.01 | 0.00 | 1/23/2026 | 1/30/2026 3:59:50 PM EST |
| 58.50 | 4.05 | 7.25 | 5.65 | % | 0.10 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:50 PM EST | |||
| 59.00 | 4.40 | 7.75 | 6.08 | 2.45 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 1/5/2026 | 1/30/2026 3:59:50 PM EST |
| 60.00 | 5.40 | 8.80 | 7.10 | 4.10 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/30/2026 3:59:50 PM EST |
| 61.00 | 6.40 | 8.95 | 7.68 | % | 0.13 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:50 PM EST | |||
| 62.00 | 7.40 | 10.75 | 9.08 | % | 0.15 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:50 PM EST | |||
| 63.00 | 8.40 | 11.80 | 10.10 | 10.62 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 3:59:50 PM EST |
| 64.00 | 9.40 | 12.80 | 11.10 | % | 0.17 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:50 PM EST | |||
| 65.00 | 10.40 | 13.80 | 12.10 | 11.87 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 1/30/2026 3:59:50 PM EST |
| 66.00 | 11.40 | 14.70 | 13.05 | 13.50 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 3:59:50 PM EST |
| 67.00 | 12.40 | 15.75 | 14.08 | % | 0.21 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:50 PM EST | |||
| 68.00 | 13.40 | 16.80 | 15.10 | % | 0.22 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:50 PM EST |