Options Chain for BANK AMERICA CORP COM (BAC) - $47.59 as of 3/24/2026 7:10:10 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 | 16.65 | 18.95 | 17.80 | 19.90 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/23/2026 3:59:59 PM EST |
| 35.00 | 11.80 | 14.00 | 12.90 | 12.60 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.08 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/23/2026 3:59:59 PM EST |
| 37.00 | 10.45 | 11.50 | 10.98 | % | 0.30 | 0 | 0 | 1.54 | 1.00 | 0.00 | -0.01 | 3/23/2026 3:59:59 PM EST | |||
| 38.00 | 8.90 | 10.20 | 9.55 | % | 0.25 | 0 | 0 | 1.25 | 0.99 | 0.01 | -0.01 | 3/23/2026 3:59:59 PM EST | |||
| 39.00 | 7.90 | 8.90 | 8.40 | 8.60 | 0.00 | 0.00% | 0.22 | 0 | 26 | 0.93 | 0.98 | 0.01 | -0.02 | 3/12/2026 | 3/23/2026 3:59:59 PM EST |
| 40.00 | 7.00 | 9.00 | 8.00 | 7.65 | 0.00 | 0.00% | 0.20 | 0 | 27 | 1.44 | 0.97 | 0.01 | -0.02 | 3/12/2026 | 3/23/2026 3:59:59 PM EST |
| 41.00 | 6.15 | 6.85 | 6.50 | 6.60 | 0.00 | 0.00% | 0.16 | 0 | 35 | 0.71 | 0.96 | 0.02 | -0.03 | 3/17/2026 | 3/23/2026 3:59:59 PM EST |
| 41.50 | 5.45 | 6.80 | 6.13 | % | 0.15 | 0 | 0 | 0.93 | 0.95 | 0.03 | -0.03 | 3/23/2026 3:59:59 PM EST | |||
| 42.00 | 5.65 | 5.85 | 5.75 | 6.00 | % | 0.14 | 2 | 0 | 0.51 | 0.93 | 0.03 | -0.03 | 3/23/2026 | 3/23/2026 3:59:59 PM EST | |
| 42.50 | 5.15 | 5.35 | 5.25 | % | 0.12 | 0 | 0 | 0.47 | 0.92 | 0.04 | -0.04 | 3/23/2026 3:59:59 PM EST | |||
| 43.00 | 4.70 | 4.85 | 4.78 | 4.40 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.46 | 0.91 | 0.04 | -0.04 | 3/20/2026 | 3/23/2026 3:59:59 PM EST |
| 43.50 | 4.20 | 4.40 | 4.30 | % | 0.10 | 0 | 0 | 0.44 | 0.89 | 0.05 | -0.04 | 3/23/2026 3:59:59 PM EST | |||
| 44.00 | 3.75 | 3.95 | 3.85 | 3.80 | 0.00 | 0.00% | 0.09 | 0 | 25 | 0.43 | 0.86 | 0.06 | -0.04 | 3/17/2026 | 3/23/2026 3:59:59 PM EST |
| 44.50 | 3.30 | 3.50 | 3.40 | 2.80 | 0.00 | 0.00% | 0.08 | 0 | 16 | 0.42 | 0.84 | 0.07 | -0.05 | 3/19/2026 | 3/23/2026 3:59:59 PM EST |
| 45.00 | 2.89 | 3.05 | 2.97 | 3.34 | +0.77 | +29.97% | 0.07 | 1 | 89 | 0.41 | 0.81 | 0.09 | -0.05 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 45.50 | 2.48 | 2.59 | 2.54 | 2.83 | +0.55 | +24.13% | 0.06 | 1 | 37 | 0.38 | 0.77 | 0.10 | -0.05 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 46.00 | 2.09 | 2.19 | 2.14 | 2.25 | +0.25 | +12.50% | 0.05 | 20 | 170 | 0.37 | 0.72 | 0.11 | -0.05 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 46.50 | 1.72 | 1.79 | 1.76 | 1.93 | +0.33 | +20.63% | 0.04 | 45 | 303 | 0.35 | 0.67 | 0.13 | -0.06 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 47.00 | 1.40 | 1.45 | 1.43 | 1.59 | +0.24 | +17.78% | 0.03 | 34 | 680 | 0.34 | 0.60 | 0.15 | -0.06 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 47.50 | 1.07 | 1.14 | 1.11 | 1.18 | +0.24 | +25.54% | 0.02 | 352 | 285 | 0.33 | 0.53 | 0.16 | -0.06 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 48.00 | 0.83 | 0.86 | 0.85 | 0.86 | +0.21 | +32.31% | 0.02 | 1,351 | 926 | 0.33 | 0.45 | 0.16 | -0.05 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 48.50 | 0.61 | 0.63 | 0.62 | 0.62 | +0.07 | +12.73% | 0.01 | 684 | 341 | 0.32 | 0.37 | 0.16 | -0.05 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 49.00 | 0.43 | 0.45 | 0.44 | 0.44 | 0.00 | 0.00% | 0.01 | 439 | 2,047 | 0.30 | 0.29 | 0.14 | -0.04 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 49.50 | 0.29 | 0.31 | 0.30 | 0.35 | +0.06 | +20.69% | 0.01 | 197 | 280 | 0.30 | 0.23 | 0.13 | -0.04 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 50.00 | 0.19 | 0.21 | 0.20 | 0.20 | -0.03 | -13.05% | 0.00 | 829 | 19,019 | 0.30 | 0.17 | 0.11 | -0.03 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 50.50 | 0.13 | 0.14 | 0.14 | 0.18 | +0.02 | +12.50% | 0.00 | 81 | 303 | 0.30 | 0.13 | 0.09 | -0.03 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 51.00 | 0.08 | 0.10 | 0.09 | 0.09 | -0.02 | -18.19% | 0.00 | 171 | 2,798 | 0.29 | 0.09 | 0.07 | -0.02 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 51.50 | 0.06 | 0.07 | 0.07 | 0.07 | -0.02 | -22.23% | 0.00 | 154 | 56 | 0.30 | 0.07 | 0.05 | -0.02 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 52.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 203 | 610 | 0.31 | 0.05 | 0.04 | -0.01 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 52.50 | 0.03 | 0.04 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 5 | 0.32 | 0.03 | 0.03 | -0.01 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 53.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 9 | 1,196 | 0.33 | 0.02 | 0.02 | -0.01 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 54.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 7 | 935 | 0.35 | 0.01 | 0.01 | 0.00 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 55.00 | 0.01 | 0.09 | 0.05 | 0.02 | -0.07 | -77.78% | 0.00 | 3 | 575 | 0.45 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 56.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 3 | 129 | 0.48 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 57.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 207 | 0.64 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:59 PM EST |
| 58.00 | 0.00 | 0.03 | 0.02 | 0.04 | +0.03 | +300.00% | 0.00 | 1 | 1,541 | 0.56 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 59.00 | 0.00 | 0.10 | 0.05 | 0.45 | +0.40 | +800.00% | 0.00 | 1 | 1,337 | 0.74 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 839 | 0.56 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:59 PM EST |
| 61.00 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 251 | 0.97 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/23/2026 3:59:59 PM EST |
| 62.00 | 0.00 | 0.10 | 0.05 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.87 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/23/2026 3:59:59 PM EST |
| 63.00 | 0.00 | 0.10 | 0.05 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/23/2026 3:59:59 PM EST |
| 64.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.12 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/23/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:59 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 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 3 | 3.24 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 3:59:59 PM EST |
| 35.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.05 | -83.34% | 0.00 | 32 | 109 | 0.80 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 37.00 | 0.01 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.01 | 3/23/2026 3:59:59 PM EST | |||
| 38.00 | 0.01 | 0.06 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 12 | 776 | 0.65 | -0.01 | 0.01 | -0.01 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 39.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 47 | 270 | 0.63 | -0.02 | 0.01 | -0.02 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 40.00 | 0.05 | 0.07 | 0.06 | 0.05 | -0.04 | -44.45% | 0.00 | 668 | 517 | 0.59 | -0.03 | 0.01 | -0.02 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 41.00 | 0.08 | 0.09 | 0.09 | 0.06 | -0.04 | -40.00% | 0.00 | 24 | 413 | 0.55 | -0.04 | 0.02 | -0.03 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 41.50 | 0.09 | 0.10 | 0.10 | 0.07 | -0.05 | -41.67% | 0.00 | 25 | 8 | 0.53 | -0.05 | 0.03 | -0.03 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 42.00 | 0.11 | 0.12 | 0.12 | 0.11 | -0.05 | -31.25% | 0.00 | 256 | 388 | 0.51 | -0.07 | 0.03 | -0.03 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 42.50 | 0.13 | 0.14 | 0.14 | 0.12 | -0.09 | -42.86% | 0.00 | 4 | 112 | 0.49 | -0.08 | 0.04 | -0.04 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 43.00 | 0.15 | 0.17 | 0.16 | 0.14 | -0.12 | -46.16% | 0.00 | 8 | 428 | 0.48 | -0.09 | 0.04 | -0.04 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 43.50 | 0.19 | 0.20 | 0.20 | 0.17 | -0.14 | -45.17% | 0.00 | 9 | 161 | 0.46 | -0.11 | 0.05 | -0.04 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 44.00 | 0.23 | 0.24 | 0.24 | 0.21 | -0.16 | -43.25% | 0.01 | 21 | 420 | 0.44 | -0.14 | 0.06 | -0.04 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 44.50 | 0.28 | 0.29 | 0.29 | 0.25 | -0.19 | -43.19% | 0.01 | 76 | 298 | 0.42 | -0.16 | 0.07 | -0.05 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 45.00 | 0.34 | 0.36 | 0.35 | 0.30 | -0.28 | -48.28% | 0.01 | 57 | 5,700 | 0.41 | -0.19 | 0.09 | -0.05 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 45.50 | 0.42 | 0.44 | 0.43 | 0.41 | -0.32 | -43.84% | 0.01 | 31 | 180 | 0.39 | -0.23 | 0.10 | -0.05 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 46.00 | 0.52 | 0.55 | 0.54 | 0.51 | -0.32 | -38.56% | 0.01 | 350 | 1,566 | 0.38 | -0.28 | 0.11 | -0.05 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 46.50 | 0.65 | 0.68 | 0.67 | 0.66 | -0.34 | -34.00% | 0.01 | 417 | 251 | 0.37 | -0.33 | 0.13 | -0.06 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 47.00 | 0.80 | 0.84 | 0.82 | 0.83 | -0.29 | -25.90% | 0.02 | 284 | 654 | 0.36 | -0.40 | 0.15 | -0.06 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 47.50 | 1.00 | 1.05 | 1.03 | 0.89 | -0.39 | -30.47% | 0.02 | 1,132 | 340 | 0.35 | -0.47 | 0.16 | -0.06 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 48.00 | 1.23 | 1.28 | 1.26 | 1.27 | -0.45 | -26.17% | 0.03 | 10,715 | 962 | 0.34 | -0.55 | 0.16 | -0.05 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 48.50 | 1.49 | 1.57 | 1.53 | 1.36 | -0.61 | -30.97% | 0.03 | 44 | 173 | 0.32 | -0.63 | 0.16 | -0.05 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 49.00 | 1.77 | 1.90 | 1.84 | 1.75 | -0.52 | -22.91% | 0.04 | 55 | 1,894 | 0.31 | -0.71 | 0.14 | -0.04 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 49.50 | 2.09 | 2.28 | 2.19 | 2.63 | 0.00 | 0.00% | 0.04 | 0 | 1,032 | 0.30 | -0.77 | 0.13 | -0.04 | 3/20/2026 | 3/23/2026 3:59:59 PM EST |
| 50.00 | 2.48 | 2.68 | 2.58 | 2.55 | -0.32 | -11.15% | 0.05 | 36 | 195 | 0.26 | -0.83 | 0.11 | -0.03 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 50.50 | 2.91 | 3.15 | 3.03 | 2.86 | -0.64 | -18.29% | 0.06 | 4 | 25 | 0.33 | -0.87 | 0.09 | -0.03 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 51.00 | 3.35 | 3.60 | 3.48 | 3.20 | -0.50 | -13.52% | 0.07 | 1 | 223 | 0.36 | -0.91 | 0.07 | -0.02 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 51.50 | 3.85 | 4.10 | 3.98 | 4.10 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.36 | -0.93 | 0.05 | -0.02 | 3/16/2026 | 3/23/2026 3:59:59 PM EST |
| 52.00 | 4.35 | 4.55 | 4.45 | 4.20 | -0.62 | -12.87% | 0.09 | 40 | 44 | 0.40 | -0.95 | 0.04 | -0.01 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 52.50 | 3.60 | 5.80 | 4.70 | % | 0.09 | 0 | 0 | 0.81 | -0.97 | 0.03 | -0.01 | 3/23/2026 3:59:59 PM EST | |||
| 53.00 | 4.10 | 5.70 | 4.90 | 5.30 | -1.05 | -16.54% | 0.09 | 1 | 0 | 0.56 | -0.98 | 0.02 | -0.01 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 54.00 | 5.10 | 7.20 | 6.15 | 6.78 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.89 | -0.99 | 0.01 | 0.00 | 3/20/2026 | 3/23/2026 3:59:59 PM EST |
| 55.00 | 6.10 | 8.50 | 7.30 | 6.95 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/23/2026 3:59:59 PM EST |
| 56.00 | 7.10 | 9.35 | 8.23 | 4.70 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 2/25/2026 | 3/23/2026 3:59:59 PM EST |
| 57.00 | 8.10 | 10.55 | 9.33 | % | 0.16 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:59 PM EST | |||
| 58.00 | 9.10 | 11.55 | 10.33 | % | 0.18 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:59 PM EST | |||
| 59.00 | 10.10 | 12.35 | 11.23 | % | 0.19 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:59 PM EST | |||
| 60.00 | 11.10 | 13.55 | 12.33 | 10.25 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 3/23/2026 3:59:59 PM EST |
| 61.00 | 12.10 | 14.55 | 13.33 | % | 0.22 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:59 PM EST | |||
| 62.00 | 13.10 | 15.55 | 14.33 | % | 0.23 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:59 PM EST | |||
| 63.00 | 14.10 | 16.65 | 15.38 | % | 0.24 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:59 PM EST | |||
| 64.00 | 15.10 | 17.55 | 16.33 | % | 0.26 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:59 PM EST | |||
| 65.00 | 16.10 | 18.65 | 17.38 | % | 0.27 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:59 PM EST |