Options Chain for BANK AMERICA CORP COM (BAC) - $55.95 as of 1/2/2026 9:00:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 34.00 | 37.30 | 35.65 | 32.46 | 0.00 | 0.00% | 1.78 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 1/2/2026 4:00:00 PM EST |
| 25.00 | 29.05 | 32.90 | 30.98 | 28.49 | 0.00 | 0.00% | 1.24 | 0 | 48 | 1.67 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 1/2/2026 4:00:00 PM EST |
| 28.00 | 26.05 | 29.30 | 27.68 | 25.46 | 0.00 | 0.00% | 0.99 | 0 | 156 | 1.31 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 1/2/2026 4:00:00 PM EST |
| 30.00 | 24.10 | 27.25 | 25.68 | 26.41 | 0.00 | 0.00% | 0.86 | 0 | 826 | 1.18 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 1/2/2026 4:00:00 PM EST |
| 31.00 | 23.10 | 27.00 | 25.05 | 22.11 | 0.00 | 0.00% | 0.81 | 0 | 18 | 1.33 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 1/2/2026 4:00:00 PM EST |
| 32.00 | 22.65 | 24.90 | 23.78 | 23.83 | +1.68 | +7.59% | 0.74 | 1 | 67 | 0.99 | 0.99 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 4:00:00 PM EST |
| 33.00 | 21.15 | 24.35 | 22.75 | 21.60 | 0.00 | 0.00% | 0.69 | 0 | 913 | 1.06 | 0.99 | 0.00 | 0.00 | 12/5/2025 | 1/2/2026 4:00:00 PM EST |
| 34.00 | 20.90 | 23.45 | 22.18 | 19.92 | 0.00 | 0.00% | 0.65 | 0 | 44 | 1.03 | 0.99 | 0.00 | 0.00 | 12/1/2025 | 1/2/2026 4:00:00 PM EST |
| 35.00 | 19.95 | 22.15 | 21.05 | 20.45 | 0.00 | 0.00% | 0.60 | 0 | 2,223 | 0.91 | 0.99 | 0.00 | 0.00 | 12/31/2025 | 1/2/2026 4:00:00 PM EST |
| 36.00 | 18.20 | 22.15 | 20.18 | 17.31 | 0.00 | 0.00% | 0.56 | 0 | 21 | 1.08 | 0.99 | 0.00 | 0.00 | 10/28/2025 | 1/2/2026 4:00:00 PM EST |
| 37.00 | 17.30 | 21.15 | 19.23 | 18.60 | 0.00 | 0.00% | 0.52 | 0 | 23 | 1.03 | 0.99 | 0.00 | 0.00 | 12/31/2025 | 1/2/2026 4:00:00 PM EST |
| 38.00 | 17.20 | 18.45 | 17.83 | 18.30 | 0.00 | 0.00% | 0.47 | 0 | 1,459 | 0.60 | 0.99 | 0.00 | 0.00 | 12/22/2025 | 1/2/2026 4:00:00 PM EST |
| 39.00 | 16.20 | 17.45 | 16.83 | 17.50 | 0.00 | 0.00% | 0.43 | 0 | 107 | 0.57 | 0.98 | 0.00 | 0.00 | 12/22/2025 | 1/2/2026 4:00:00 PM EST |
| 40.00 | 15.95 | 16.45 | 16.20 | 15.99 | -0.06 | -0.38% | 0.40 | 4 | 1,529 | 0.53 | 0.98 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 4:00:00 PM EST |
| 41.00 | 14.25 | 15.50 | 14.88 | 15.20 | 0.00 | 0.00% | 0.36 | 0 | 334 | 0.51 | 0.97 | 0.01 | -0.01 | 12/22/2025 | 1/2/2026 4:00:00 PM EST |
| 42.00 | 13.45 | 14.50 | 13.98 | 13.70 | -0.80 | -5.52% | 0.33 | 3 | 120 | 0.48 | 0.97 | 0.01 | -0.01 | 1/2/2026 | 1/2/2026 4:00:00 PM EST |
| 43.00 | 13.30 | 13.55 | 13.43 | 12.61 | 0.00 | 0.00% | 0.31 | 0 | 2,575 | 0.38 | 0.96 | 0.01 | -0.01 | 12/31/2025 | 1/2/2026 4:00:00 PM EST |
| 44.00 | 11.35 | 12.60 | 11.98 | 11.64 | 0.00 | 0.00% | 0.27 | 0 | 154 | 0.44 | 0.95 | 0.01 | -0.01 | 12/31/2025 | 1/2/2026 4:00:00 PM EST |
| 45.00 | 11.20 | 11.60 | 11.40 | 11.10 | +0.34 | +3.16% | 0.25 | 2 | 2,959 | 0.31 | 0.94 | 0.01 | -0.01 | 1/2/2026 | 1/2/2026 4:00:00 PM EST |
| 46.00 | 10.05 | 10.65 | 10.35 | 10.23 | +0.48 | +4.93% | 0.23 | 42 | 282 | 0.38 | 0.92 | 0.02 | -0.01 | 1/2/2026 | 1/2/2026 4:00:00 PM EST |
| 47.00 | 8.90 | 9.65 | 9.28 | 9.18 | +0.23 | +2.57% | 0.20 | 13 | 3,558 | 0.35 | 0.91 | 0.02 | -0.01 | 1/2/2026 | 1/2/2026 4:00:00 PM EST |
| 48.00 | 8.20 | 8.75 | 8.48 | 8.43 | +0.24 | +2.93% | 0.18 | 18 | 679 | 0.26 | 0.89 | 0.02 | -0.01 | 1/2/2026 | 1/2/2026 4:00:00 PM EST |
| 49.00 | 7.25 | 7.85 | 7.55 | 7.42 | +0.28 | +3.93% | 0.15 | 2 | 783 | 0.25 | 0.86 | 0.03 | -0.01 | 1/2/2026 | 1/2/2026 4:00:00 PM EST |
| 50.00 | 6.70 | 6.95 | 6.83 | 6.54 | +0.30 | +4.81% | 0.14 | 4 | 8,168 | 0.28 | 0.83 | 0.03 | -0.01 | 1/2/2026 | 1/2/2026 4:00:00 PM EST |
| 52.50 | 4.50 | 4.90 | 4.70 | 4.52 | +0.22 | +5.12% | 0.09 | 518 | 6,745 | 0.24 | 0.74 | 0.05 | -0.02 | 1/2/2026 | 1/2/2026 4:00:00 PM EST |
| 55.00 | 3.10 | 3.15 | 3.13 | 3.10 | +0.41 | +15.25% | 0.06 | 347 | 17,257 | 0.25 | 0.60 | 0.06 | -0.02 | 1/2/2026 | 1/2/2026 4:00:00 PM EST |
| 57.50 | 1.78 | 1.82 | 1.80 | 1.80 | +0.27 | +17.65% | 0.03 | 11,411 | 28,552 | 0.23 | 0.43 | 0.07 | -0.02 | 1/2/2026 | 1/2/2026 4:00:00 PM EST |
| 60.00 | 0.90 | 0.94 | 0.92 | 0.88 | +0.14 | +18.92% | 0.02 | 149 | 12,677 | 0.22 | 0.28 | 0.06 | -0.01 | 1/2/2026 | 1/2/2026 4:00:00 PM EST |
| 62.50 | 0.39 | 0.42 | 0.41 | 0.40 | +0.07 | +21.22% | 0.01 | 365 | 2,077 | 0.21 | 0.15 | 0.04 | -0.01 | 1/2/2026 | 1/2/2026 4:00:00 PM EST |
| 65.00 | 0.17 | 0.18 | 0.18 | 0.18 | +0.03 | +20.00% | 0.00 | 477 | 4,102 | 0.21 | 0.08 | 0.03 | -0.01 | 1/2/2026 | 1/2/2026 4:00:00 PM EST |
| 70.00 | 0.01 | 0.06 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,579 | 0.22 | 0.02 | 0.01 | 0.00 | 12/31/2025 | 1/2/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 80 | 2,663 | 0.88 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 4:00:00 PM EST |
| 25.00 | 0.01 | 0.06 | 0.04 | 0.01 | -0.03 | -75.00% | 0.00 | 9 | 1,607 | 0.72 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 4:00:00 PM EST |
| 28.00 | 0.03 | 0.25 | 0.14 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 3,047 | 0.75 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 4:00:00 PM EST |
| 30.00 | 0.01 | 0.09 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 2 | 2,712 | 0.59 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 4:00:00 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 12 | 612 | 0.64 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 4:00:00 PM EST |
| 32.00 | 0.01 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 910 | 0.56 | -0.01 | 0.00 | 0.00 | 12/31/2025 | 1/2/2026 4:00:00 PM EST |
| 33.00 | 0.05 | 0.29 | 0.17 | 0.08 | -0.02 | -20.00% | 0.01 | 26 | 6,506 | 0.62 | -0.01 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 4:00:00 PM EST |
| 34.00 | 0.05 | 0.18 | 0.12 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.56 | -0.01 | 0.00 | 0.00 | 12/29/2025 | 1/2/2026 4:00:00 PM EST |
| 35.00 | 0.10 | 0.12 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 5,949 | 0.54 | -0.01 | 0.00 | 0.00 | 12/30/2025 | 1/2/2026 4:00:00 PM EST |
| 36.00 | 0.05 | 0.12 | 0.09 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 638 | 0.51 | -0.01 | 0.00 | 0.00 | 12/26/2025 | 1/2/2026 4:00:00 PM EST |
| 37.00 | 0.11 | 0.13 | 0.12 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 431 | 0.49 | -0.01 | 0.00 | 0.00 | 12/26/2025 | 1/2/2026 4:00:00 PM EST |
| 38.00 | 0.12 | 0.14 | 0.13 | 0.14 | -0.04 | -22.23% | 0.00 | 4 | 8,047 | 0.47 | -0.01 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 4:00:00 PM EST |
| 39.00 | 0.13 | 0.15 | 0.14 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 2,879 | 0.45 | -0.02 | 0.00 | 0.00 | 12/26/2025 | 1/2/2026 4:00:00 PM EST |
| 40.00 | 0.15 | 0.17 | 0.16 | 0.18 | -0.01 | -5.27% | 0.00 | 33 | 14,021 | 0.43 | -0.02 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 4:00:00 PM EST |
| 41.00 | 0.17 | 0.18 | 0.18 | 0.23 | +0.02 | +9.53% | 0.00 | 2 | 855 | 0.41 | -0.03 | 0.01 | -0.01 | 1/2/2026 | 1/2/2026 4:00:00 PM EST |
| 42.00 | 0.17 | 0.22 | 0.20 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1,723 | 0.39 | -0.03 | 0.01 | -0.01 | 12/30/2025 | 1/2/2026 4:00:00 PM EST |
| 43.00 | 0.21 | 0.24 | 0.23 | 0.24 | -0.03 | -11.12% | 0.01 | 20 | 5,217 | 0.38 | -0.04 | 0.01 | -0.01 | 1/2/2026 | 1/2/2026 4:00:00 PM EST |
| 44.00 | 0.24 | 0.27 | 0.26 | 0.25 | -0.06 | -19.36% | 0.01 | 5 | 2,731 | 0.36 | -0.05 | 0.01 | -0.01 | 1/2/2026 | 1/2/2026 4:00:00 PM EST |
| 45.00 | 0.26 | 0.30 | 0.28 | 0.31 | -0.05 | -13.89% | 0.01 | 31 | 7,193 | 0.34 | -0.06 | 0.01 | -0.01 | 1/2/2026 | 1/2/2026 4:00:00 PM EST |
| 46.00 | 0.30 | 0.35 | 0.33 | 0.33 | -0.10 | -23.26% | 0.01 | 61 | 1,943 | 0.33 | -0.08 | 0.02 | -0.01 | 1/2/2026 | 1/2/2026 4:00:00 PM EST |
| 47.00 | 0.36 | 0.41 | 0.39 | 0.40 | -0.11 | -21.57% | 0.01 | 229 | 7,588 | 0.32 | -0.09 | 0.02 | -0.01 | 1/2/2026 | 1/2/2026 4:00:00 PM EST |
| 48.00 | 0.41 | 0.50 | 0.46 | 0.44 | -0.15 | -25.43% | 0.01 | 680 | 12,410 | 0.30 | -0.11 | 0.02 | -0.01 | 1/2/2026 | 1/2/2026 4:00:00 PM EST |
| 49.00 | 0.54 | 0.59 | 0.57 | 0.56 | -0.15 | -21.13% | 0.01 | 1,584 | 7,022 | 0.29 | -0.14 | 0.03 | -0.01 | 1/2/2026 | 1/2/2026 4:00:00 PM EST |
| 50.00 | 0.64 | 0.68 | 0.66 | 0.67 | -0.18 | -21.18% | 0.01 | 1,802 | 11,445 | 0.28 | -0.17 | 0.03 | -0.01 | 1/2/2026 | 1/2/2026 4:00:00 PM EST |
| 52.50 | 1.11 | 1.15 | 1.13 | 1.14 | -0.29 | -20.28% | 0.02 | 696 | 5,822 | 0.26 | -0.26 | 0.05 | -0.02 | 1/2/2026 | 1/2/2026 4:00:00 PM EST |
| 55.00 | 1.90 | 1.92 | 1.91 | 1.92 | -0.40 | -17.25% | 0.03 | 557 | 6,276 | 0.24 | -0.40 | 0.06 | -0.02 | 1/2/2026 | 1/2/2026 4:00:00 PM EST |
| 57.50 | 3.10 | 3.20 | 3.15 | 3.10 | -0.55 | -15.07% | 0.05 | 49 | 525 | 0.23 | -0.57 | 0.07 | -0.02 | 1/2/2026 | 1/2/2026 4:00:00 PM EST |
| 60.00 | 4.55 | 5.65 | 5.10 | 4.45 | 0.00 | 0.00% | 0.08 | 0 | 84 | 0.26 | -0.72 | 0.06 | -0.01 | 12/24/2025 | 1/2/2026 4:00:00 PM EST |
| 62.50 | 6.70 | 7.80 | 7.25 | 8.90 | 0.00 | 0.00% | 0.12 | 0 | 13 | 0.27 | -0.85 | 0.04 | -0.01 | 12/9/2025 | 1/2/2026 4:00:00 PM EST |
| 65.00 | 7.90 | 10.45 | 9.18 | 10.00 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.42 | -0.92 | 0.03 | -0.01 | 12/19/2025 | 1/2/2026 4:00:00 PM EST |
| 70.00 | 12.30 | 16.00 | 14.15 | 15.30 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.60 | -0.98 | 0.01 | 0.00 | 12/17/2025 | 1/2/2026 4:00:00 PM EST |