Options Chain for BANK AMERICA CORP COM (BAC) - $52.00 as of 1/27/2026 9:13:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 20.00 | 23.15 | 21.58 | % | 0.72 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 1/27/2026 11:59:06 AM EST | |||
| 35.00 | 15.15 | 19.05 | 17.10 | % | 0.49 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 1/27/2026 11:59:06 AM EST | |||
| 40.00 | 11.05 | 13.45 | 12.25 | % | 0.31 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 1/27/2026 11:59:06 AM EST | |||
| 41.00 | 9.90 | 12.45 | 11.18 | % | 0.27 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 1/27/2026 11:59:06 AM EST | |||
| 42.00 | 9.50 | 11.00 | 10.25 | % | 0.24 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 1/27/2026 11:59:06 AM EST | |||
| 43.00 | 8.30 | 10.20 | 9.25 | 10.17 | 0.00 | 0.00% | 0.22 | 0 | 12 | 1.03 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/27/2026 11:59:06 AM EST |
| 44.00 | 7.50 | 9.00 | 8.25 | 8.55 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.88 | 0.98 | 0.01 | -0.01 | 1/21/2026 | 1/27/2026 11:59:06 AM EST |
| 45.00 | 6.55 | 8.05 | 7.30 | 7.61 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.82 | 0.97 | 0.02 | -0.02 | 1/14/2026 | 1/27/2026 11:59:06 AM EST |
| 46.00 | 5.95 | 6.20 | 6.08 | 6.10 | -0.55 | -8.28% | 0.13 | 2 | 0 | 0.42 | 0.95 | 0.03 | -0.02 | 1/27/2026 | 1/27/2026 11:59:06 AM EST |
| 47.00 | 5.00 | 5.25 | 5.13 | 5.17 | +0.32 | +6.60% | 0.11 | 2 | 22 | 0.39 | 0.93 | 0.04 | -0.02 | 1/27/2026 | 1/27/2026 11:59:06 AM EST |
| 47.50 | 4.50 | 4.75 | 4.63 | % | 0.10 | 0 | 0 | 0.36 | 0.91 | 0.04 | -0.02 | 1/27/2026 11:59:06 AM EST | |||
| 48.00 | 4.05 | 4.25 | 4.15 | 4.22 | +0.04 | +0.96% | 0.09 | 1 | 34 | 0.31 | 0.90 | 0.05 | -0.02 | 1/27/2026 | 1/27/2026 11:59:06 AM EST |
| 48.50 | 3.55 | 3.80 | 3.68 | 3.67 | -0.11 | -2.91% | 0.08 | 1 | 3 | 0.25 | 0.88 | 0.06 | -0.03 | 1/27/2026 | 1/27/2026 11:59:06 AM EST |
| 49.00 | 3.10 | 3.35 | 3.23 | 3.00 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.25 | 0.86 | 0.07 | -0.03 | 1/23/2026 | 1/27/2026 11:59:06 AM EST |
| 49.50 | 2.69 | 2.89 | 2.79 | 2.88 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.25 | 0.83 | 0.09 | -0.03 | 1/26/2026 | 1/27/2026 11:59:06 AM EST |
| 50.00 | 2.28 | 2.46 | 2.37 | 2.35 | -0.15 | -6.00% | 0.05 | 1 | 37 | 0.25 | 0.79 | 0.11 | -0.03 | 1/27/2026 | 1/27/2026 11:59:06 AM EST |
| 50.50 | 1.95 | 2.04 | 2.00 | 2.15 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.24 | 0.74 | 0.13 | -0.03 | 1/26/2026 | 1/27/2026 11:59:06 AM EST |
| 51.00 | 1.56 | 1.66 | 1.61 | 1.70 | 0.00 | 0.00% | 0.03 | 0 | 84 | 0.23 | 0.68 | 0.15 | -0.03 | 1/26/2026 | 1/27/2026 11:59:06 AM EST |
| 51.50 | 1.22 | 1.32 | 1.27 | 1.32 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.23 | 0.60 | 0.16 | -0.03 | 1/26/2026 | 1/27/2026 11:59:06 AM EST |
| 52.00 | 0.96 | 1.02 | 0.99 | 0.95 | -0.19 | -16.67% | 0.02 | 59 | 966 | 0.21 | 0.52 | 0.17 | -0.03 | 1/27/2026 | 1/27/2026 11:59:06 AM EST |
| 52.50 | 0.71 | 0.77 | 0.74 | 0.75 | -0.14 | -15.73% | 0.01 | 43 | 11 | 0.21 | 0.44 | 0.17 | -0.03 | 1/27/2026 | 1/27/2026 11:59:06 AM EST |
| 53.00 | 0.51 | 0.56 | 0.54 | 0.53 | -0.14 | -20.90% | 0.01 | 28 | 529 | 0.21 | 0.36 | 0.16 | -0.03 | 1/27/2026 | 1/27/2026 11:59:06 AM EST |
| 53.50 | 0.36 | 0.40 | 0.38 | 0.40 | -0.05 | -11.12% | 0.01 | 11 | 203 | 0.21 | 0.29 | 0.14 | -0.03 | 1/27/2026 | 1/27/2026 11:59:06 AM EST |
| 54.00 | 0.27 | 0.29 | 0.28 | 0.28 | -0.04 | -12.50% | 0.01 | 54 | 1,351 | 0.21 | 0.23 | 0.12 | -0.02 | 1/27/2026 | 1/27/2026 11:59:06 AM EST |
| 54.50 | 0.19 | 0.20 | 0.20 | 0.21 | -0.04 | -16.00% | 0.00 | 2 | 42 | 0.21 | 0.17 | 0.11 | -0.02 | 1/27/2026 | 1/27/2026 11:59:06 AM EST |
| 55.00 | 0.13 | 0.15 | 0.14 | 0.14 | -0.03 | -17.65% | 0.00 | 5 | 610 | 0.21 | 0.13 | 0.09 | -0.02 | 1/27/2026 | 1/27/2026 11:59:06 AM EST |
| 55.50 | 0.10 | 0.11 | 0.11 | 0.09 | -0.02 | -18.19% | 0.00 | 1 | 5 | 0.22 | 0.10 | 0.07 | -0.01 | 1/27/2026 | 1/27/2026 11:59:06 AM EST |
| 56.00 | 0.07 | 0.08 | 0.08 | 0.07 | -0.01 | -12.50% | 0.00 | 21 | 909 | 0.22 | 0.07 | 0.05 | -0.01 | 1/27/2026 | 1/27/2026 11:59:06 AM EST |
| 56.50 | 0.05 | 0.06 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.23 | 0.05 | 0.04 | -0.01 | 1/26/2026 | 1/27/2026 11:59:06 AM EST |
| 57.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 3 | 444 | 0.24 | 0.04 | 0.03 | -0.01 | 1/27/2026 | 1/27/2026 11:59:06 AM EST |
| 57.50 | 0.03 | 0.04 | 0.04 | % | 0.00 | 0 | 0 | 0.25 | 0.03 | 0.02 | -0.01 | 1/27/2026 11:59:06 AM EST | |||
| 58.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 193 | 0.26 | 0.02 | 0.02 | 0.00 | 1/27/2026 | 1/27/2026 11:59:06 AM EST |
| 59.00 | 0.02 | 0.03 | 0.03 | 0.07 | +0.05 | +250.00% | 0.00 | 1 | 341 | 0.28 | 0.01 | 0.01 | 0.00 | 1/27/2026 | 1/27/2026 11:59:06 AM EST |
| 60.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 927 | 0.34 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 11:59:06 AM EST |
| 61.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.73 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/27/2026 11:59:06 AM EST |
| 62.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.78 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/27/2026 11:59:06 AM EST |
| 63.00 | 0.00 | 0.49 | 0.25 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.73 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/27/2026 11:59:06 AM EST |
| 64.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 286 | 0.87 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/27/2026 11:59:06 AM EST |
| 65.00 | 0.00 | 0.55 | 0.28 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 253 | 0.83 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/27/2026 11:59:06 AM EST |
| 66.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/27/2026 11:59:06 AM EST |
| 67.00 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.65 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/27/2026 11:59:06 AM EST |
| 68.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.65 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/27/2026 11:59:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 5 | 1.04 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 11:59:06 AM EST |
| 35.00 | 0.00 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.81 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/27/2026 11:59:06 AM EST |
| 40.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.59 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/27/2026 11:59:06 AM EST |
| 41.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 1/27/2026 11:59:06 AM EST | |||
| 42.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.54 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 11:59:06 AM EST |
| 43.00 | 0.00 | 0.72 | 0.36 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.87 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 11:59:06 AM EST |
| 44.00 | 0.03 | 0.04 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 283 | 0.41 | -0.02 | 0.01 | -0.01 | 1/26/2026 | 1/27/2026 11:59:06 AM EST |
| 45.00 | 0.05 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 277 | 0.37 | -0.03 | 0.02 | -0.02 | 1/26/2026 | 1/27/2026 11:59:06 AM EST |
| 46.00 | 0.06 | 0.07 | 0.07 | 0.06 | -0.02 | -25.00% | 0.00 | 1 | 285 | 0.34 | -0.05 | 0.03 | -0.02 | 1/27/2026 | 1/27/2026 11:59:06 AM EST |
| 47.00 | 0.08 | 0.09 | 0.09 | 0.10 | -0.05 | -33.34% | 0.00 | 75 | 326 | 0.31 | -0.07 | 0.04 | -0.02 | 1/27/2026 | 1/27/2026 11:59:06 AM EST |
| 47.50 | 0.10 | 0.11 | 0.11 | % | 0.00 | 0 | 0 | 0.29 | -0.09 | 0.04 | -0.02 | 1/27/2026 11:59:06 AM EST | |||
| 48.00 | 0.12 | 0.14 | 0.13 | 0.13 | -0.02 | -13.34% | 0.00 | 1 | 109 | 0.28 | -0.10 | 0.05 | -0.02 | 1/27/2026 | 1/27/2026 11:59:06 AM EST |
| 48.50 | 0.16 | 0.17 | 0.17 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.27 | -0.12 | 0.06 | -0.03 | 1/26/2026 | 1/27/2026 11:59:06 AM EST |
| 49.00 | 0.20 | 0.21 | 0.21 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 195 | 0.26 | -0.14 | 0.07 | -0.03 | 1/26/2026 | 1/27/2026 11:59:06 AM EST |
| 49.50 | 0.25 | 0.29 | 0.27 | 0.27 | -0.03 | -10.00% | 0.01 | 1 | 2 | 0.25 | -0.17 | 0.09 | -0.03 | 1/27/2026 | 1/27/2026 11:59:06 AM EST |
| 50.00 | 0.33 | 0.36 | 0.35 | 0.34 | -0.03 | -8.11% | 0.01 | 38 | 257 | 0.24 | -0.21 | 0.11 | -0.03 | 1/27/2026 | 1/27/2026 11:59:06 AM EST |
| 50.50 | 0.43 | 0.47 | 0.45 | 0.42 | -0.01 | -2.33% | 0.01 | 2 | 9 | 0.23 | -0.26 | 0.13 | -0.03 | 1/27/2026 | 1/27/2026 11:59:06 AM EST |
| 51.00 | 0.56 | 0.60 | 0.58 | 0.59 | +0.01 | +1.73% | 0.01 | 29 | 322 | 0.23 | -0.32 | 0.15 | -0.03 | 1/27/2026 | 1/27/2026 11:59:06 AM EST |
| 51.50 | 0.72 | 0.80 | 0.76 | 0.77 | % | 0.01 | 6 | 0 | 0.22 | -0.40 | 0.16 | -0.03 | 1/27/2026 | 1/27/2026 11:59:06 AM EST | |
| 52.00 | 0.94 | 0.96 | 0.95 | 0.96 | +0.01 | +1.06% | 0.02 | 2 | 325 | 0.22 | -0.48 | 0.17 | -0.03 | 1/27/2026 | 1/27/2026 11:59:06 AM EST |
| 52.50 | 1.18 | 1.29 | 1.24 | 1.25 | +0.09 | +7.76% | 0.02 | 3 | 1 | 0.21 | -0.56 | 0.17 | -0.03 | 1/27/2026 | 1/27/2026 11:59:06 AM EST |
| 53.00 | 1.48 | 1.57 | 1.53 | 1.55 | +0.10 | +6.90% | 0.03 | 14 | 200 | 0.21 | -0.64 | 0.16 | -0.03 | 1/27/2026 | 1/27/2026 11:59:06 AM EST |
| 53.50 | 1.83 | 1.97 | 1.90 | % | 0.04 | 0 | 0 | 0.21 | -0.71 | 0.14 | -0.03 | 1/27/2026 11:59:06 AM EST | |||
| 54.00 | 2.15 | 2.37 | 2.26 | 2.21 | -0.45 | -16.92% | 0.04 | 4 | 62 | 0.21 | -0.77 | 0.12 | -0.02 | 1/27/2026 | 1/27/2026 11:59:06 AM EST |
| 54.50 | 2.56 | 2.80 | 2.68 | % | 0.05 | 0 | 0 | 0.26 | -0.83 | 0.11 | -0.02 | 1/27/2026 11:59:06 AM EST | |||
| 55.00 | 3.05 | 3.25 | 3.15 | 3.06 | +0.55 | +21.92% | 0.06 | 3 | 62 | 0.25 | -0.87 | 0.09 | -0.02 | 1/27/2026 | 1/27/2026 11:59:06 AM EST |
| 55.50 | 3.45 | 3.75 | 3.60 | % | 0.06 | 0 | 0 | 0.30 | -0.90 | 0.07 | -0.01 | 1/27/2026 11:59:06 AM EST | |||
| 56.00 | 3.95 | 4.25 | 4.10 | 4.15 | 0.00 | 0.00% | 0.07 | 0 | 61 | 0.30 | -0.93 | 0.05 | -0.01 | 1/26/2026 | 1/27/2026 11:59:06 AM EST |
| 56.50 | 4.45 | 4.75 | 4.60 | % | 0.08 | 0 | 0 | 0.33 | -0.95 | 0.04 | -0.01 | 1/27/2026 11:59:06 AM EST | |||
| 57.00 | 4.95 | 5.25 | 5.10 | 5.25 | 0.00 | 0.00% | 0.09 | 0 | 163 | 0.35 | -0.96 | 0.03 | -0.01 | 1/14/2026 | 1/27/2026 11:59:06 AM EST |
| 57.50 | 4.75 | 5.95 | 5.35 | % | 0.09 | 0 | 0 | 0.48 | -0.97 | 0.02 | -0.01 | 1/27/2026 11:59:06 AM EST | |||
| 58.00 | 4.05 | 7.90 | 5.98 | 2.73 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.91 | -0.98 | 0.02 | 0.00 | 1/7/2026 | 1/27/2026 11:59:06 AM EST |
| 59.00 | 5.05 | 8.60 | 6.83 | % | 0.12 | 0 | 0 | 0.84 | -0.99 | 0.01 | 0.00 | 1/27/2026 11:59:06 AM EST | |||
| 60.00 | 6.85 | 9.30 | 8.08 | 3.52 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 1/5/2026 | 1/27/2026 11:59:06 AM EST |
| 61.00 | 7.05 | 10.95 | 9.00 | % | 0.15 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 1/27/2026 11:59:06 AM EST | |||
| 62.00 | 8.05 | 11.95 | 10.00 | % | 0.16 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 1/27/2026 11:59:06 AM EST | |||
| 63.00 | 9.05 | 12.95 | 11.00 | % | 0.17 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 1/27/2026 11:59:06 AM EST | |||
| 64.00 | 10.05 | 14.10 | 12.08 | % | 0.19 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 1/27/2026 11:59:06 AM EST | |||
| 65.00 | 11.05 | 15.10 | 13.08 | % | 0.20 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 1/27/2026 11:59:06 AM EST | |||
| 66.00 | 12.05 | 16.10 | 14.08 | % | 0.21 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 1/27/2026 11:59:06 AM EST | |||
| 67.00 | 13.05 | 17.10 | 15.08 | 13.88 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 1/27/2026 11:59:06 AM EST |
| 68.00 | 14.05 | 18.10 | 16.08 | % | 0.24 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 1/27/2026 11:59:06 AM EST |