Options Chain for BANK AMERICA CORP COM (BAC) - $54.94 as of 2/6/2026 2:10:16 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 | 25.25 | 27.95 | 26.60 | % | 0.89 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:56 PM EST | |||
| 35.00 | 19.80 | 22.55 | 21.18 | % | 0.61 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:56 PM EST | |||
| 39.00 | 15.80 | 18.05 | 16.93 | % | 0.43 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:56 PM EST | |||
| 40.00 | 14.75 | 17.15 | 15.95 | % | 0.40 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:56 PM EST | |||
| 41.00 | 13.80 | 16.30 | 15.05 | % | 0.37 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:56 PM EST | |||
| 42.00 | 12.85 | 15.10 | 13.98 | 11.69 | 0.00 | 0.00% | 0.33 | 0 | 4 | 0.85 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/6/2026 3:59:56 PM EST |
| 43.00 | 11.85 | 14.15 | 13.00 | 12.88 | % | 0.30 | 10 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:56 PM EST | |
| 44.00 | 10.80 | 13.25 | 12.03 | % | 0.27 | 0 | 0 | 0.80 | 0.99 | 0.00 | 0.00 | 2/6/2026 3:59:56 PM EST | |||
| 45.00 | 9.90 | 12.15 | 11.03 | 8.15 | 0.00 | 0.00% | 0.25 | 0 | 6 | 0.71 | 0.98 | 0.01 | 0.00 | 1/29/2026 | 2/6/2026 3:59:56 PM EST |
| 46.00 | 10.05 | 11.10 | 10.58 | % | 0.23 | 0 | 0 | 0.64 | 0.97 | 0.01 | -0.01 | 2/6/2026 3:59:56 PM EST | |||
| 47.00 | 9.30 | 10.15 | 9.73 | 9.70 | +3.00 | +44.78% | 0.21 | 6 | 1 | 0.61 | 0.96 | 0.01 | -0.01 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 48.00 | 8.60 | 9.00 | 8.80 | % | 0.18 | 0 | 0 | 0.41 | 0.95 | 0.02 | -0.01 | 2/6/2026 3:59:56 PM EST | |||
| 49.00 | 7.60 | 8.05 | 7.83 | 6.20 | 0.00 | 0.00% | 0.16 | 0 | 8 | 0.37 | 0.94 | 0.02 | -0.01 | 2/5/2026 | 2/6/2026 3:59:56 PM EST |
| 50.00 | 6.65 | 7.05 | 6.85 | 6.75 | +1.45 | +27.36% | 0.14 | 15 | 89 | 0.35 | 0.91 | 0.03 | -0.01 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 51.00 | 5.75 | 6.05 | 5.90 | 4.91 | 0.00 | 0.00% | 0.12 | 0 | 23 | 0.34 | 0.89 | 0.04 | -0.02 | 2/4/2026 | 2/6/2026 3:59:56 PM EST |
| 52.00 | 4.90 | 5.10 | 5.00 | 4.95 | +1.65 | +50.00% | 0.10 | 1,071 | 148 | 0.32 | 0.86 | 0.05 | -0.02 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 53.00 | 4.00 | 4.20 | 4.10 | 4.20 | +1.35 | +47.37% | 0.08 | 14 | 170 | 0.29 | 0.81 | 0.06 | -0.02 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 54.00 | 3.20 | 3.45 | 3.33 | 3.31 | +1.09 | +49.10% | 0.06 | 26 | 142 | 0.29 | 0.75 | 0.08 | -0.02 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 55.00 | 2.46 | 2.59 | 2.53 | 2.56 | +0.90 | +54.22% | 0.05 | 58 | 464 | 0.26 | 0.67 | 0.09 | -0.03 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 56.00 | 1.81 | 1.90 | 1.86 | 1.83 | +0.63 | +52.50% | 0.03 | 122 | 1,596 | 0.25 | 0.57 | 0.10 | -0.03 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 57.00 | 1.26 | 1.34 | 1.30 | 1.34 | +0.60 | +81.09% | 0.02 | 123 | 255 | 0.24 | 0.47 | 0.11 | -0.03 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 58.00 | 0.82 | 0.86 | 0.84 | 0.87 | +0.35 | +67.31% | 0.01 | 285 | 511 | 0.23 | 0.36 | 0.10 | -0.02 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 59.00 | 0.50 | 0.57 | 0.54 | 0.53 | +0.26 | +96.30% | 0.01 | 1,520 | 487 | 0.23 | 0.26 | 0.09 | -0.02 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 60.00 | 0.30 | 0.33 | 0.32 | 0.31 | +0.11 | +55.00% | 0.01 | 2,665 | 95 | 0.22 | 0.18 | 0.07 | -0.02 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 61.00 | 0.17 | 0.21 | 0.19 | 0.21 | +0.04 | +23.53% | 0.00 | 14 | 18 | 0.22 | 0.12 | 0.06 | -0.01 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 62.00 | 0.10 | 0.14 | 0.12 | 0.11 | +0.03 | +37.50% | 0.00 | 74 | 261 | 0.23 | 0.08 | 0.04 | -0.01 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 63.00 | 0.05 | 0.09 | 0.07 | % | 0.00 | 0 | 0 | 0.23 | 0.05 | 0.03 | -0.01 | 2/6/2026 3:59:56 PM EST | |||
| 64.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 6 | 50 | 0.24 | 0.03 | 0.02 | 0.00 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 65.00 | 0.02 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.25 | 0.02 | 0.01 | 0.00 | 2/5/2026 | 2/6/2026 3:59:56 PM EST |
| 66.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.84 | 0.01 | 0.01 | 0.00 | 2/6/2026 3:59:56 PM EST | |||
| 67.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:56 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:56 PM EST | |||
| 39.00 | 0.00 | 0.94 | 0.47 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.93 | 0.47 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.11 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/6/2026 3:59:56 PM EST |
| 41.00 | 0.00 | 0.93 | 0.47 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.05 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/6/2026 3:59:56 PM EST |
| 42.00 | 0.00 | 0.78 | 0.39 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 505 | 0.99 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:56 PM EST |
| 43.00 | 0.01 | 0.23 | 0.12 | 0.05 | -0.02 | -28.58% | 0.00 | 2 | 275 | 0.52 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 44.00 | 0.02 | 0.25 | 0.14 | 0.03 | -0.03 | -50.00% | 0.00 | 10 | 31 | 0.50 | -0.01 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 45.00 | 0.05 | 0.07 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.42 | -0.02 | 0.01 | 0.00 | 2/5/2026 | 2/6/2026 3:59:56 PM EST |
| 46.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.06 | -46.16% | 0.00 | 6 | 11 | 0.40 | -0.03 | 0.01 | -0.01 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 47.00 | 0.00 | 0.29 | 0.15 | 0.09 | -0.06 | -40.00% | 0.00 | 1 | 80 | 0.38 | -0.04 | 0.01 | -0.01 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 48.00 | 0.09 | 0.31 | 0.20 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.36 | -0.05 | 0.02 | -0.01 | 2/4/2026 | 2/6/2026 3:59:56 PM EST |
| 49.00 | 0.11 | 0.16 | 0.14 | 0.14 | -0.14 | -50.00% | 0.00 | 58 | 175 | 0.34 | -0.06 | 0.02 | -0.01 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 50.00 | 0.16 | 0.19 | 0.18 | 0.17 | -0.22 | -56.41% | 0.00 | 12 | 221 | 0.32 | -0.09 | 0.03 | -0.01 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 51.00 | 0.23 | 0.25 | 0.24 | 0.24 | -0.26 | -52.00% | 0.00 | 30 | 45 | 0.31 | -0.11 | 0.04 | -0.02 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 52.00 | 0.31 | 0.34 | 0.33 | 0.33 | -0.36 | -52.18% | 0.01 | 179 | 222 | 0.29 | -0.14 | 0.05 | -0.02 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 53.00 | 0.42 | 0.48 | 0.45 | 0.45 | -0.50 | -52.64% | 0.01 | 56 | 67 | 0.28 | -0.19 | 0.06 | -0.02 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 54.00 | 0.61 | 0.67 | 0.64 | 0.65 | -0.69 | -51.50% | 0.01 | 673 | 652 | 0.26 | -0.25 | 0.08 | -0.02 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 55.00 | 0.88 | 0.94 | 0.91 | 0.91 | -0.85 | -48.30% | 0.02 | 13 | 52 | 0.26 | -0.33 | 0.09 | -0.03 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 56.00 | 1.24 | 1.31 | 1.28 | 1.29 | -1.10 | -46.03% | 0.02 | 29 | 15 | 0.25 | -0.43 | 0.10 | -0.03 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 57.00 | 1.70 | 1.77 | 1.74 | 1.73 | -1.47 | -45.94% | 0.03 | 739 | 31 | 0.24 | -0.53 | 0.11 | -0.03 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 58.00 | 2.25 | 2.39 | 2.32 | 2.61 | % | 0.04 | 1 | 0 | 0.24 | -0.64 | 0.10 | -0.02 | 2/6/2026 | 2/6/2026 3:59:56 PM EST | |
| 59.00 | 2.96 | 3.10 | 3.03 | 3.04 | -0.96 | -24.00% | 0.05 | 1 | 1 | 0.24 | -0.74 | 0.09 | -0.02 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 60.00 | 3.65 | 3.95 | 3.80 | 5.35 | 0.00 | 0.00% | 0.06 | 0 | 205 | 0.24 | -0.82 | 0.07 | -0.02 | 2/3/2026 | 2/6/2026 3:59:56 PM EST |
| 61.00 | 4.50 | 4.80 | 4.65 | % | 0.08 | 0 | 0 | 0.22 | -0.88 | 0.06 | -0.01 | 2/6/2026 3:59:56 PM EST | |||
| 62.00 | 5.40 | 5.90 | 5.65 | % | 0.09 | 0 | 0 | 0.32 | -0.92 | 0.04 | -0.01 | 2/6/2026 3:59:56 PM EST | |||
| 63.00 | 5.85 | 8.05 | 6.95 | % | 0.11 | 0 | 0 | 0.62 | -0.95 | 0.03 | -0.01 | 2/6/2026 3:59:56 PM EST | |||
| 64.00 | 7.20 | 9.45 | 8.33 | % | 0.13 | 0 | 0 | 0.74 | -0.97 | 0.02 | 0.00 | 2/6/2026 3:59:56 PM EST | |||
| 65.00 | 7.80 | 10.20 | 9.00 | % | 0.14 | 0 | 0 | 0.74 | -0.98 | 0.01 | 0.00 | 2/6/2026 3:59:56 PM EST | |||
| 66.00 | 8.80 | 11.40 | 10.10 | % | 0.15 | 0 | 0 | 0.82 | -0.99 | 0.01 | 0.00 | 2/6/2026 3:59:56 PM EST | |||
| 67.00 | 10.00 | 12.40 | 11.20 | % | 0.17 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:56 PM EST |