Options Chain for BANK AMERICA CORP COM (BAC) - $48.56 as of 3/25/2026 7:28:26 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 | 17.70 | 19.75 | 18.73 | % | 0.62 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:53 PM EST | |||
| 35.00 | 12.75 | 14.80 | 13.78 | % | 0.39 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:53 PM EST | |||
| 37.00 | 10.55 | 12.80 | 11.68 | % | 0.32 | 0 | 0 | 1.32 | 0.99 | 0.00 | -0.01 | 3/25/2026 3:59:53 PM EST | |||
| 38.00 | 9.60 | 11.50 | 10.55 | 10.74 | % | 0.28 | 1 | 1 | 1.08 | 0.98 | 0.01 | -0.01 | 3/25/2026 | 3/25/2026 3:59:53 PM EST | |
| 39.00 | 8.80 | 10.50 | 9.65 | 8.91 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.00 | 0.98 | 0.01 | -0.02 | 3/24/2026 | 3/25/2026 3:59:53 PM EST |
| 40.00 | 7.65 | 9.50 | 8.58 | % | 0.21 | 0 | 0 | 0.92 | 0.97 | 0.01 | -0.02 | 3/25/2026 3:59:53 PM EST | |||
| 41.00 | 6.90 | 8.75 | 7.83 | 6.85 | -0.68 | -9.04% | 0.19 | 3 | 32 | 0.94 | 0.95 | 0.02 | -0.02 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 41.50 | 7.35 | 7.60 | 7.48 | 6.60 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.59 | 0.95 | 0.02 | -0.02 | 3/23/2026 | 3/25/2026 3:59:53 PM EST |
| 42.00 | 6.85 | 7.10 | 6.98 | % | 0.17 | 0 | 78 | 0.56 | 0.94 | 0.02 | -0.03 | 3/25/2026 3:59:53 PM EST | |||
| 42.50 | 6.40 | 6.60 | 6.50 | % | 0.15 | 0 | 0 | 0.44 | 0.93 | 0.03 | -0.03 | 3/25/2026 3:59:53 PM EST | |||
| 43.00 | 5.90 | 6.15 | 6.03 | % | 0.14 | 0 | 148 | 0.42 | 0.91 | 0.03 | -0.03 | 3/25/2026 3:59:53 PM EST | |||
| 43.50 | 5.45 | 5.65 | 5.55 | % | 0.13 | 0 | 0 | 0.42 | 0.90 | 0.04 | -0.03 | 3/25/2026 3:59:53 PM EST | |||
| 44.00 | 5.00 | 5.20 | 5.10 | % | 0.12 | 0 | 1 | 0.42 | 0.89 | 0.04 | -0.03 | 3/25/2026 3:59:53 PM EST | |||
| 44.50 | 4.50 | 4.75 | 4.63 | % | 0.10 | 0 | 0 | 0.39 | 0.87 | 0.05 | -0.03 | 3/25/2026 3:59:53 PM EST | |||
| 45.00 | 4.05 | 4.20 | 4.13 | 4.35 | +0.65 | +17.57% | 0.09 | 10 | 54 | 0.36 | 0.85 | 0.06 | -0.04 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 45.50 | 3.65 | 3.85 | 3.75 | 3.40 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.38 | 0.83 | 0.07 | -0.04 | 3/24/2026 | 3/25/2026 3:59:53 PM EST |
| 46.00 | 3.20 | 3.40 | 3.30 | 2.60 | 0.00 | 0.00% | 0.07 | 0 | 154 | 0.36 | 0.80 | 0.08 | -0.04 | 3/24/2026 | 3/25/2026 3:59:53 PM EST |
| 46.50 | 2.81 | 2.96 | 2.89 | 2.82 | +0.32 | +12.80% | 0.06 | 96 | 1 | 0.35 | 0.77 | 0.09 | -0.04 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 47.00 | 2.44 | 2.56 | 2.50 | 2.50 | +0.26 | +11.61% | 0.05 | 12 | 512 | 0.34 | 0.73 | 0.10 | -0.04 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 47.50 | 2.07 | 2.15 | 2.11 | 2.11 | +0.27 | +14.68% | 0.04 | 3 | 9 | 0.33 | 0.68 | 0.11 | -0.04 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 48.00 | 1.75 | 1.79 | 1.77 | 1.79 | +0.22 | +14.02% | 0.04 | 63 | 1,164 | 0.32 | 0.62 | 0.12 | -0.04 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 48.50 | 1.42 | 1.47 | 1.45 | 1.43 | +0.15 | +11.72% | 0.03 | 206 | 396 | 0.31 | 0.56 | 0.13 | -0.04 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 49.00 | 1.13 | 1.18 | 1.16 | 1.15 | +0.22 | +23.66% | 0.02 | 502 | 1,075 | 0.30 | 0.50 | 0.13 | -0.04 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 49.50 | 0.88 | 0.92 | 0.90 | 0.89 | +0.11 | +14.11% | 0.02 | 233 | 323 | 0.29 | 0.43 | 0.13 | -0.04 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 50.00 | 0.67 | 0.70 | 0.69 | 0.67 | +0.13 | +24.08% | 0.01 | 1,980 | 3,290 | 0.28 | 0.37 | 0.13 | -0.04 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 50.50 | 0.50 | 0.52 | 0.51 | 0.50 | +0.08 | +19.05% | 0.01 | 104 | 140 | 0.27 | 0.30 | 0.12 | -0.03 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 51.00 | 0.35 | 0.37 | 0.36 | 0.37 | +0.06 | +19.36% | 0.01 | 198 | 3,838 | 0.27 | 0.24 | 0.11 | -0.03 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 51.50 | 0.24 | 0.26 | 0.25 | 0.25 | +0.02 | +8.70% | 0.00 | 347 | 554 | 0.26 | 0.19 | 0.10 | -0.03 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 52.00 | 0.17 | 0.18 | 0.18 | 0.17 | +0.01 | +6.25% | 0.00 | 1,695 | 4,644 | 0.26 | 0.14 | 0.08 | -0.02 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 52.50 | 0.11 | 0.13 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 54 | 1 | 0.26 | 0.10 | 0.07 | -0.02 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 53.00 | 0.08 | 0.09 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 65 | 744 | 0.26 | 0.07 | 0.05 | -0.01 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 54.00 | 0.04 | 0.06 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 8 | 329 | 0.27 | 0.03 | 0.03 | -0.01 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 55.00 | 0.03 | 0.04 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 7 | 2,800 | 0.30 | 0.02 | 0.01 | 0.00 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 56.00 | 0.00 | 0.26 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.51 | 0.01 | 0.01 | 0.00 | 3/23/2026 | 3/25/2026 3:59:53 PM EST |
| 57.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 59 | 0.58 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:53 PM EST | |||
| 58.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:53 PM EST | |||
| 59.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 4 | 1.31 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:53 PM EST | |||
| 60.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 281 | 1.36 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 3:59:53 PM EST |
| 61.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:53 PM EST | |||
| 62.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 2 | 1.47 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:53 PM EST | |||
| 63.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:53 PM EST | |||
| 64.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:53 PM EST | |||
| 65.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 2 | 0.90 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:53 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 | 0.04 | 0.02 | % | 0.00 | 0 | 21 | 1.06 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 400 | 0.78 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 3:59:53 PM EST |
| 37.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 281 | 0.69 | -0.01 | 0.00 | -0.01 | 3/23/2026 | 3/25/2026 3:59:53 PM EST |
| 38.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.02 | -25.00% | 0.00 | 23 | 1,271 | 0.62 | -0.02 | 0.01 | -0.01 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 39.00 | 0.06 | 0.08 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 266 | 0.58 | -0.02 | 0.01 | -0.02 | 3/24/2026 | 3/25/2026 3:59:53 PM EST |
| 40.00 | 0.08 | 0.09 | 0.09 | 0.08 | -0.04 | -33.34% | 0.00 | 18 | 1,250 | 0.55 | -0.03 | 0.01 | -0.02 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 41.00 | 0.10 | 0.12 | 0.11 | 0.13 | 0.00 | 0.00% | 0.00 | 11 | 321 | 0.52 | -0.05 | 0.02 | -0.02 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 41.50 | 0.01 | 0.13 | 0.07 | 0.13 | -0.02 | -13.34% | 0.00 | 7 | 11 | 0.51 | -0.05 | 0.02 | -0.02 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 42.00 | 0.13 | 0.15 | 0.14 | 0.14 | -0.05 | -26.32% | 0.00 | 800 | 2,906 | 0.48 | -0.06 | 0.02 | -0.03 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 42.50 | 0.15 | 0.16 | 0.16 | 0.15 | -0.09 | -37.50% | 0.00 | 32 | 931 | 0.47 | -0.07 | 0.03 | -0.03 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 43.00 | 0.17 | 0.18 | 0.18 | 0.18 | -0.04 | -18.19% | 0.00 | 21 | 3,239 | 0.45 | -0.09 | 0.03 | -0.03 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 43.50 | 0.19 | 0.21 | 0.20 | 0.22 | -0.05 | -18.52% | 0.00 | 3 | 23 | 0.44 | -0.10 | 0.04 | -0.03 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 44.00 | 0.22 | 0.24 | 0.23 | 0.22 | -0.07 | -24.14% | 0.01 | 1,016 | 1,257 | 0.42 | -0.11 | 0.04 | -0.03 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 44.50 | 0.26 | 0.27 | 0.27 | 0.32 | -0.03 | -8.58% | 0.01 | 8 | 8,966 | 0.41 | -0.13 | 0.05 | -0.03 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 45.00 | 0.30 | 0.32 | 0.31 | 0.31 | -0.11 | -26.19% | 0.01 | 150 | 2,250 | 0.39 | -0.15 | 0.06 | -0.04 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 45.50 | 0.36 | 0.38 | 0.37 | 0.39 | -0.29 | -42.65% | 0.01 | 1,264 | 87 | 0.38 | -0.17 | 0.07 | -0.04 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 46.00 | 0.43 | 0.45 | 0.44 | 0.44 | -0.14 | -24.14% | 0.01 | 231 | 1,776 | 0.37 | -0.20 | 0.08 | -0.04 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 46.50 | 0.51 | 0.54 | 0.53 | 0.58 | -0.16 | -21.63% | 0.01 | 45 | 34 | 0.35 | -0.23 | 0.09 | -0.04 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 47.00 | 0.61 | 0.65 | 0.63 | 0.63 | -0.17 | -21.25% | 0.01 | 1,153 | 790 | 0.34 | -0.27 | 0.10 | -0.04 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 47.50 | 0.74 | 0.78 | 0.76 | 0.78 | -0.26 | -25.00% | 0.02 | 330 | 486 | 0.33 | -0.32 | 0.11 | -0.04 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 48.00 | 0.89 | 0.94 | 0.92 | 0.90 | -0.36 | -28.58% | 0.02 | 382 | 2,720 | 0.32 | -0.38 | 0.12 | -0.04 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 48.50 | 1.07 | 1.12 | 1.10 | 1.09 | -0.30 | -21.59% | 0.02 | 284 | 98 | 0.32 | -0.44 | 0.13 | -0.04 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 49.00 | 1.28 | 1.34 | 1.31 | 1.33 | -0.26 | -16.36% | 0.03 | 325 | 918 | 0.30 | -0.50 | 0.13 | -0.04 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 49.50 | 1.52 | 1.59 | 1.56 | 1.58 | -0.32 | -16.85% | 0.03 | 6 | 7 | 0.29 | -0.57 | 0.13 | -0.04 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 50.00 | 1.79 | 1.87 | 1.83 | 1.87 | -0.30 | -13.83% | 0.04 | 3 | 393 | 0.28 | -0.63 | 0.13 | -0.04 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 50.50 | 2.12 | 2.26 | 2.19 | 2.25 | -0.45 | -16.67% | 0.04 | 3 | 1 | 0.29 | -0.70 | 0.12 | -0.03 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 51.00 | 2.38 | 2.62 | 2.50 | 2.62 | -0.27 | -9.35% | 0.05 | 15 | 28 | 0.26 | -0.76 | 0.11 | -0.03 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 51.50 | 2.81 | 3.05 | 2.93 | 3.85 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.27 | -0.81 | 0.10 | -0.03 | 3/23/2026 | 3/25/2026 3:59:53 PM EST |
| 52.00 | 3.20 | 3.50 | 3.35 | 3.91 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.33 | -0.86 | 0.08 | -0.02 | 3/24/2026 | 3/25/2026 3:59:53 PM EST |
| 52.50 | 3.70 | 3.95 | 3.83 | % | 0.07 | 0 | 0 | 0.34 | -0.90 | 0.07 | -0.02 | 3/25/2026 3:59:53 PM EST | |||
| 53.00 | 4.15 | 4.45 | 4.30 | 4.20 | -0.64 | -13.23% | 0.08 | 1 | 37 | 0.37 | -0.93 | 0.05 | -0.01 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 54.00 | 4.40 | 6.20 | 5.30 | 5.22 | % | 0.10 | 1 | 6 | 0.69 | -0.97 | 0.03 | -0.01 | 3/25/2026 | 3/25/2026 3:59:53 PM EST | |
| 55.00 | 5.30 | 6.95 | 6.13 | % | 0.11 | 0 | 0 | 0.67 | -0.98 | 0.01 | 0.00 | 3/25/2026 3:59:53 PM EST | |||
| 56.00 | 6.60 | 8.15 | 7.38 | % | 0.13 | 0 | 0 | 0.80 | -0.99 | 0.01 | 0.00 | 3/25/2026 3:59:53 PM EST | |||
| 57.00 | 7.55 | 9.15 | 8.35 | % | 0.15 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:53 PM EST | |||
| 58.00 | 8.40 | 10.35 | 9.38 | % | 0.16 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:53 PM EST | |||
| 59.00 | 9.45 | 11.35 | 10.40 | % | 0.18 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:53 PM EST | |||
| 60.00 | 10.00 | 12.55 | 11.28 | % | 0.19 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:53 PM EST | |||
| 61.00 | 11.00 | 13.35 | 12.18 | % | 0.20 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:53 PM EST | |||
| 62.00 | 12.15 | 14.35 | 13.25 | % | 0.21 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:53 PM EST | |||
| 63.00 | 12.95 | 15.55 | 14.25 | % | 0.23 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:53 PM EST | |||
| 64.00 | 14.35 | 16.35 | 15.35 | % | 0.24 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:53 PM EST | |||
| 65.00 | 16.00 | 16.65 | 16.33 | 16.61 | % | 0.25 | 2 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |