Options Chain for BANK AMERICA CORP COM (BAC) - $51.13 as of 2/24/2026 7:38:27 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 | 18.35 | 22.20 | 20.28 | 20.57 | -0.79 | -3.70% | 0.68 | 7 | 6 | 5.88 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 35.00 | 14.15 | 16.90 | 15.53 | 16.25 | 0.00 | 0.00% | 0.44 | 0 | 1 | 4.25 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:08 PM EST |
| 39.00 | 10.45 | 12.25 | 11.35 | 11.39 | -0.84 | -6.87% | 0.29 | 1 | 12 | 2.71 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 40.00 | 9.35 | 11.35 | 10.35 | 10.31 | -0.98 | -8.68% | 0.26 | 1 | 16 | 2.62 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 41.00 | 8.20 | 10.65 | 9.43 | 10.23 | 0.00 | 0.00% | 0.23 | 0 | 3 | 2.70 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:08 PM EST |
| 42.00 | 7.20 | 9.65 | 8.43 | 9.38 | 0.00 | 0.00% | 0.20 | 0 | 3 | 2.49 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:08 PM EST |
| 43.00 | 6.50 | 8.45 | 7.48 | 8.47 | 0.00 | 0.00% | 0.17 | 0 | 46 | 2.12 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:08 PM EST |
| 44.00 | 6.00 | 7.45 | 6.73 | 6.61 | -1.01 | -13.26% | 0.15 | 2 | 33 | 1.93 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 45.00 | 4.50 | 6.90 | 5.70 | 5.57 | -1.43 | -20.43% | 0.13 | 1 | 30 | 2.06 | 0.99 | 0.01 | -0.01 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 46.00 | 3.90 | 5.90 | 4.90 | 4.71 | -2.59 | -35.48% | 0.11 | 2 | 7 | 1.84 | 0.97 | 0.03 | -0.03 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 47.00 | 3.40 | 3.65 | 3.53 | 3.50 | -2.92 | -45.49% | 0.08 | 2 | 6 | 0.72 | 0.94 | 0.05 | -0.05 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 47.50 | 2.92 | 3.10 | 3.01 | 2.81 | -2.89 | -50.71% | 0.06 | 2 | 1 | 0.59 | 0.91 | 0.07 | -0.06 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 48.00 | 2.47 | 2.63 | 2.55 | 2.72 | -0.99 | -26.69% | 0.05 | 69 | 137 | 0.46 | 0.88 | 0.09 | -0.07 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 48.50 | 2.05 | 2.18 | 2.12 | 2.07 | -2.06 | -49.88% | 0.04 | 13 | 4 | 0.46 | 0.84 | 0.12 | -0.08 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 49.00 | 1.63 | 1.71 | 1.67 | 1.64 | -0.71 | -30.22% | 0.03 | 181 | 82 | 0.42 | 0.78 | 0.16 | -0.09 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 49.50 | 1.24 | 1.31 | 1.28 | 1.28 | -0.71 | -35.68% | 0.03 | 1,206 | 97 | 0.40 | 0.71 | 0.20 | -0.10 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 50.00 | 0.89 | 0.95 | 0.92 | 0.91 | -0.58 | -38.93% | 0.02 | 4,106 | 1,130 | 0.38 | 0.61 | 0.23 | -0.11 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 50.50 | 0.62 | 0.65 | 0.64 | 0.64 | -0.71 | -52.60% | 0.01 | 3,154 | 383 | 0.37 | 0.49 | 0.25 | -0.11 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 51.00 | 0.39 | 0.43 | 0.41 | 0.40 | -0.45 | -52.95% | 0.01 | 3,824 | 2,643 | 0.36 | 0.36 | 0.25 | -0.10 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 51.50 | 0.24 | 0.25 | 0.25 | 0.25 | -0.36 | -59.02% | 0.00 | 2,467 | 2,311 | 0.35 | 0.25 | 0.21 | -0.08 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 52.00 | 0.13 | 0.14 | 0.14 | 0.14 | -0.26 | -65.00% | 0.00 | 4,043 | 2,697 | 0.34 | 0.16 | 0.16 | -0.06 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 52.50 | 0.07 | 0.08 | 0.08 | 0.08 | -0.19 | -70.37% | 0.00 | 2,801 | 5,001 | 0.35 | 0.10 | 0.11 | -0.05 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 53.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.13 | -76.48% | 0.00 | 1,028 | 5,147 | 0.34 | 0.07 | 0.08 | -0.04 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 53.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.08 | -80.00% | 0.00 | 953 | 3,106 | 0.36 | 0.04 | 0.05 | -0.02 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 54.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.06 | -75.00% | 0.00 | 1,906 | 3,180 | 0.38 | 0.02 | 0.03 | -0.02 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 54.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 6,066 | 7,428 | 0.42 | 0.01 | 0.02 | -0.01 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 55.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 108 | 5,146 | 0.48 | 0.00 | 0.01 | 0.00 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 55.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 5,849 | 9,625 | 0.52 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 56.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 36 | 4,107 | 0.51 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 56.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 1,118 | 0.61 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 57.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 13 | 4,946 | 0.59 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 57.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 390 | 0.62 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 58.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 1,101 | 0.72 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 59.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 589 | 0.73 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:08 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 4 | 1,547 | 0.79 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 61.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,057 | 0.86 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/24/2026 4:00:08 PM EST |
| 62.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.39 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:08 PM EST |
| 63.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 253 | 1.25 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/24/2026 4:00:08 PM EST |
| 64.00 | 0.00 | 0.59 | 0.30 | 0.09 | +0.06 | +200.00% | 0.00 | 11 | 39 | 2.09 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 65.00 | 0.00 | 1.24 | 0.62 | 0.05 | 0.00 | 0.00% | 0.01 | 11 | 15 | 2.73 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 66.00 | 0.00 | 0.43 | 0.22 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2.28 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:08 PM EST |
| 67.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.22 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:08 PM EST |
| 68.00 | 0.00 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 2/24/2026 4:00:08 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 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.48 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:08 PM EST |
| 35.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 39.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 40.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 56 | 1.14 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 41.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.15 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:08 PM EST |
| 42.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.93 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:08 PM EST |
| 43.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 461 | 0.82 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 44.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 27 | 856 | 0.80 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 45.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 117 | 1,406 | 0.64 | -0.01 | 0.01 | -0.01 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 46.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 262 | 589 | 0.56 | -0.03 | 0.03 | -0.03 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 47.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.01 | -12.50% | 0.00 | 407 | 408 | 0.51 | -0.06 | 0.05 | -0.05 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 47.50 | 0.08 | 0.09 | 0.09 | 0.08 | -0.01 | -11.12% | 0.00 | 920 | 482 | 0.48 | -0.09 | 0.07 | -0.06 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 48.00 | 0.11 | 0.12 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 2,251 | 923 | 0.45 | -0.12 | 0.09 | -0.07 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 48.50 | 0.15 | 0.17 | 0.16 | 0.15 | -0.01 | -6.25% | 0.00 | 6,684 | 422 | 0.42 | -0.16 | 0.12 | -0.08 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 49.00 | 0.22 | 0.24 | 0.23 | 0.24 | +0.02 | +9.10% | 0.00 | 2,805 | 1,786 | 0.41 | -0.22 | 0.16 | -0.09 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 49.50 | 0.33 | 0.36 | 0.35 | 0.33 | +0.03 | +10.00% | 0.01 | 1,665 | 640 | 0.39 | -0.29 | 0.20 | -0.10 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 50.00 | 0.47 | 0.52 | 0.50 | 0.49 | +0.08 | +19.52% | 0.01 | 3,579 | 3,829 | 0.38 | -0.39 | 0.23 | -0.11 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 50.50 | 0.67 | 0.72 | 0.70 | 0.82 | +0.26 | +46.43% | 0.01 | 427 | 1,770 | 0.36 | -0.51 | 0.25 | -0.11 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 51.00 | 0.95 | 0.99 | 0.97 | 0.97 | +0.20 | +25.98% | 0.02 | 892 | 2,432 | 0.35 | -0.64 | 0.25 | -0.10 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 51.50 | 1.27 | 1.35 | 1.31 | 1.48 | +0.44 | +42.31% | 0.03 | 165 | 2,008 | 0.34 | -0.75 | 0.21 | -0.08 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 52.00 | 1.64 | 1.84 | 1.74 | 1.72 | +0.41 | +31.30% | 0.03 | 897 | 4,852 | 0.36 | -0.84 | 0.16 | -0.06 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 52.50 | 2.06 | 2.27 | 2.17 | 2.20 | +0.52 | +30.96% | 0.04 | 180 | 1,077 | 0.47 | -0.90 | 0.11 | -0.05 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 53.00 | 2.43 | 2.78 | 2.61 | 2.62 | +0.53 | +25.36% | 0.05 | 617 | 1,752 | 0.56 | -0.93 | 0.08 | -0.04 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 53.50 | 2.63 | 3.85 | 3.24 | 3.45 | +1.08 | +45.57% | 0.06 | 124 | 1,152 | 1.03 | -0.96 | 0.05 | -0.02 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 54.00 | 3.40 | 3.80 | 3.60 | 3.85 | +1.11 | +40.52% | 0.07 | 208 | 1,138 | 0.64 | -0.98 | 0.03 | -0.02 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 54.50 | 3.50 | 4.80 | 4.15 | 4.15 | +1.05 | +33.88% | 0.08 | 17 | 1,004 | 1.15 | -0.99 | 0.02 | -0.01 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 55.00 | 4.25 | 5.30 | 4.78 | 4.66 | +0.85 | +22.31% | 0.09 | 14 | 1,014 | 1.08 | -1.00 | 0.01 | 0.00 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 55.50 | 3.15 | 7.05 | 5.10 | 5.68 | +1.31 | +29.98% | 0.09 | 7 | 75 | 2.10 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 56.00 | 5.05 | 6.85 | 5.95 | 5.85 | +2.68 | +84.55% | 0.11 | 2 | 161 | 1.74 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 56.50 | 4.80 | 8.10 | 6.45 | 5.28 | 0.00 | 0.00% | 0.11 | 0 | 39 | 2.29 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:08 PM EST |
| 57.00 | 4.70 | 8.60 | 6.65 | 5.79 | 0.00 | 0.00% | 0.12 | 0 | 1 | 2.37 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:08 PM EST |
| 57.50 | 5.20 | 9.00 | 7.10 | 5.82 | 0.00 | 0.00% | 0.12 | 0 | 1 | 2.41 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:08 PM EST |
| 58.00 | 5.70 | 9.35 | 7.53 | 6.61 | 0.00 | 0.00% | 0.13 | 0 | 1 | 2.42 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:08 PM EST |
| 59.00 | 6.70 | 10.35 | 8.53 | % | 0.14 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 60.00 | 7.70 | 11.35 | 9.53 | 9.80 | +2.36 | +31.72% | 0.16 | 2 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 61.00 | 8.70 | 12.65 | 10.68 | 10.74 | % | 0.18 | 2 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:08 PM EST | |
| 62.00 | 9.70 | 13.50 | 11.60 | % | 0.19 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 63.00 | 10.70 | 14.65 | 12.68 | % | 0.20 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 64.00 | 12.15 | 15.65 | 13.90 | % | 0.22 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 65.00 | 12.70 | 16.65 | 14.68 | 9.50 | 0.00 | 0.00% | 0.23 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/24/2026 4:00:08 PM EST |
| 66.00 | 13.70 | 17.60 | 15.65 | % | 0.24 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 67.00 | 14.70 | 18.70 | 16.70 | % | 0.25 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 68.00 | 15.95 | 19.70 | 17.83 | % | 0.26 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST |