Options Chain for BANK AMERICA CORP COM (BAC) - $52.97 as of 1/19/2026 9:08:13 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 | 21.25 | 25.15 | 23.20 | % | 0.77 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:52 PM EST | |||
| 35.00 | 16.35 | 19.95 | 18.15 | % | 0.52 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:52 PM EST | |||
| 40.00 | 11.70 | 13.95 | 12.83 | % | 0.32 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:52 PM EST | |||
| 41.00 | 10.60 | 13.80 | 12.20 | % | 0.30 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:52 PM EST | |||
| 42.00 | 9.20 | 13.10 | 11.15 | % | 0.27 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:52 PM EST | |||
| 43.00 | 10.00 | 10.60 | 10.30 | 10.17 | % | 0.24 | 12 | 0 | 0.63 | 0.99 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 3:59:52 PM EST | |
| 44.00 | 7.70 | 9.35 | 8.53 | % | 0.19 | 0 | 0 | 0.46 | 0.99 | 0.01 | -0.01 | 1/16/2026 3:59:52 PM EST | |||
| 45.00 | 7.05 | 8.65 | 7.85 | 7.61 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.54 | 0.98 | 0.01 | -0.01 | 1/14/2026 | 1/16/2026 3:59:52 PM EST |
| 46.00 | 6.85 | 7.40 | 7.13 | 7.30 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.39 | 0.96 | 0.02 | -0.01 | 1/15/2026 | 1/16/2026 3:59:52 PM EST |
| 47.00 | 5.90 | 6.55 | 6.23 | 5.41 | 0.00 | 0.00% | 0.13 | 0 | 20 | 0.40 | 0.94 | 0.03 | -0.02 | 1/14/2026 | 1/16/2026 3:59:52 PM EST |
| 48.00 | 4.95 | 5.55 | 5.25 | 5.30 | +0.30 | +6.00% | 0.11 | 6 | 36 | 0.35 | 0.91 | 0.04 | -0.02 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 49.00 | 4.30 | 4.50 | 4.40 | 4.51 | +0.71 | +18.69% | 0.09 | 6 | 4 | 0.25 | 0.86 | 0.05 | -0.02 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 50.00 | 3.10 | 3.65 | 3.38 | 3.32 | -0.20 | -5.69% | 0.07 | 11 | 24 | 0.27 | 0.81 | 0.07 | -0.02 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 51.00 | 2.58 | 2.89 | 2.74 | 2.78 | +0.17 | +6.52% | 0.05 | 16 | 47 | 0.24 | 0.74 | 0.09 | -0.03 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 52.00 | 1.84 | 2.07 | 1.96 | 2.05 | +0.37 | +22.03% | 0.04 | 76 | 187 | 0.22 | 0.65 | 0.11 | -0.03 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 53.00 | 1.24 | 1.46 | 1.35 | 1.47 | +0.32 | +27.83% | 0.03 | 290 | 157 | 0.21 | 0.54 | 0.13 | -0.03 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 54.00 | 0.73 | 0.85 | 0.79 | 0.82 | +0.01 | +1.24% | 0.01 | 1,130 | 121 | 0.20 | 0.40 | 0.14 | -0.02 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 55.00 | 0.45 | 0.50 | 0.48 | 0.48 | +0.03 | +6.67% | 0.01 | 99 | 390 | 0.20 | 0.25 | 0.13 | -0.02 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 56.00 | 0.06 | 0.33 | 0.20 | 0.27 | 0.00 | 0.00% | 0.00 | 86 | 859 | 0.17 | 0.14 | 0.09 | -0.01 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 57.00 | 0.11 | 0.38 | 0.25 | 0.17 | 0.00 | 0.00% | 0.00 | 259 | 309 | 0.23 | 0.07 | 0.06 | -0.01 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 58.00 | 0.08 | 0.12 | 0.10 | 0.09 | -0.04 | -30.77% | 0.00 | 16 | 175 | 0.21 | 0.03 | 0.03 | 0.00 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 59.00 | 0.01 | 0.09 | 0.05 | 0.07 | -0.02 | -22.23% | 0.00 | 8 | 323 | 0.20 | 0.02 | 0.02 | 0.00 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 60.00 | 0.01 | 0.20 | 0.11 | 0.04 | -0.01 | -20.00% | 0.00 | 5 | 927 | 0.25 | 0.01 | 0.01 | 0.00 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 61.00 | 0.01 | 0.06 | 0.04 | 0.05 | -0.08 | -61.54% | 0.00 | 1 | 2 | 0.24 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 62.00 | 0.01 | 0.15 | 0.08 | 0.03 | -0.02 | -40.00% | 0.00 | 9 | 5 | 0.29 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 63.00 | 0.00 | 0.27 | 0.14 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.44 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:52 PM EST |
| 64.00 | 0.00 | 0.62 | 0.31 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 286 | 0.57 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 3:59:52 PM EST |
| 65.00 | 0.00 | 1.77 | 0.89 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 253 | 0.91 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/16/2026 3:59:52 PM EST |
| 66.00 | 0.00 | 1.35 | 0.68 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:52 PM EST |
| 67.00 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.47 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:52 PM EST |
| 68.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.47 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:52 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 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.97 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/16/2026 3:59:52 PM EST |
| 35.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.73 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/16/2026 3:59:52 PM EST |
| 40.00 | 0.00 | 1.35 | 0.68 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.11 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:52 PM EST |
| 41.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:52 PM EST | |||
| 42.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:52 PM EST | |||
| 43.00 | 0.04 | 0.07 | 0.06 | 0.04 | +0.01 | +33.34% | 0.00 | 3 | 26 | 0.40 | -0.01 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 44.00 | 0.01 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 278 | 0.34 | -0.01 | 0.01 | -0.01 | 1/15/2026 | 1/16/2026 3:59:52 PM EST |
| 45.00 | 0.06 | 0.24 | 0.15 | 0.07 | -0.01 | -12.50% | 0.00 | 20 | 268 | 0.39 | -0.02 | 0.01 | -0.01 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 46.00 | 0.08 | 0.10 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 274 | 0.32 | -0.04 | 0.02 | -0.01 | 1/15/2026 | 1/16/2026 3:59:52 PM EST |
| 47.00 | 0.10 | 0.14 | 0.12 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.30 | -0.06 | 0.03 | -0.02 | 1/15/2026 | 1/16/2026 3:59:52 PM EST |
| 48.00 | 0.14 | 0.19 | 0.17 | 0.20 | +0.03 | +17.65% | 0.00 | 1 | 83 | 0.28 | -0.09 | 0.04 | -0.02 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 49.00 | 0.13 | 0.34 | 0.24 | 0.24 | -0.02 | -7.70% | 0.00 | 1 | 148 | 0.26 | -0.14 | 0.05 | -0.02 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 50.00 | 0.28 | 0.49 | 0.39 | 0.34 | -0.07 | -17.08% | 0.01 | 77 | 211 | 0.25 | -0.19 | 0.07 | -0.02 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 51.00 | 0.32 | 0.58 | 0.45 | 0.52 | -0.12 | -18.75% | 0.01 | 45 | 166 | 0.22 | -0.26 | 0.09 | -0.03 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 52.00 | 0.71 | 1.00 | 0.86 | 0.67 | -0.26 | -27.96% | 0.02 | 251 | 135 | 0.23 | -0.35 | 0.11 | -0.03 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 53.00 | 0.90 | 1.26 | 1.08 | 1.05 | -0.32 | -23.36% | 0.02 | 74 | 175 | 0.20 | -0.46 | 0.13 | -0.03 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 54.00 | 1.49 | 1.80 | 1.65 | 1.58 | -0.18 | -10.23% | 0.03 | 32 | 70 | 0.20 | -0.60 | 0.14 | -0.02 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 55.00 | 2.11 | 2.46 | 2.29 | 2.20 | -0.30 | -12.00% | 0.04 | 2 | 54 | 0.18 | -0.75 | 0.13 | -0.02 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 56.00 | 2.87 | 3.25 | 3.06 | 3.63 | 0.00 | 0.00% | 0.05 | 0 | 62 | 0.23 | -0.86 | 0.09 | -0.01 | 1/14/2026 | 1/16/2026 3:59:52 PM EST |
| 57.00 | 3.70 | 4.30 | 4.00 | 5.25 | 0.00 | 0.00% | 0.07 | 0 | 163 | 0.29 | -0.93 | 0.06 | -0.01 | 1/14/2026 | 1/16/2026 3:59:52 PM EST |
| 58.00 | 4.60 | 5.15 | 4.88 | 2.73 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.28 | -0.97 | 0.03 | 0.00 | 1/7/2026 | 1/16/2026 3:59:52 PM EST |
| 59.00 | 5.60 | 6.10 | 5.85 | % | 0.10 | 0 | 0 | 0.30 | -0.98 | 0.02 | 0.00 | 1/16/2026 3:59:52 PM EST | |||
| 60.00 | 5.70 | 8.25 | 6.98 | 3.52 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.63 | -0.99 | 0.01 | 0.00 | 1/5/2026 | 1/16/2026 3:59:52 PM EST |
| 61.00 | 5.95 | 10.10 | 8.03 | % | 0.13 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:52 PM EST | |||
| 62.00 | 7.70 | 11.05 | 9.38 | % | 0.15 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:52 PM EST | |||
| 63.00 | 8.00 | 12.10 | 10.05 | % | 0.16 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:52 PM EST | |||
| 64.00 | 9.70 | 13.05 | 11.38 | % | 0.18 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:52 PM EST | |||
| 65.00 | 10.00 | 14.10 | 12.05 | % | 0.19 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:52 PM EST | |||
| 66.00 | 11.70 | 15.05 | 13.38 | % | 0.20 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:52 PM EST | |||
| 67.00 | 12.70 | 16.00 | 14.35 | 13.88 | % | 0.21 | 40 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:52 PM EST | |
| 68.00 | 13.50 | 17.10 | 15.30 | % | 0.23 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:52 PM EST |