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 | 16.50 | 19.00 | 17.75 | % | 0.59 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:59 PM EST | |||
| 35.00 | 11.90 | 14.05 | 12.98 | % | 0.37 | 0 | 0 | 1.56 | 0.99 | 0.00 | -0.01 | 3/23/2026 3:59:59 PM EST | |||
| 37.00 | 10.55 | 12.05 | 11.30 | % | 0.31 | 0 | 0 | 1.36 | 0.98 | 0.01 | -0.01 | 3/23/2026 3:59:59 PM EST | |||
| 38.00 | 8.90 | 10.80 | 9.85 | 10.44 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.17 | 0.97 | 0.01 | -0.02 | 3/11/2026 | 3/23/2026 3:59:59 PM EST |
| 39.00 | 7.90 | 9.00 | 8.45 | 8.38 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.73 | 0.96 | 0.02 | -0.02 | 3/16/2026 | 3/23/2026 3:59:59 PM EST |
| 40.00 | 7.10 | 9.10 | 8.10 | % | 0.20 | 0 | 0 | 1.10 | 0.94 | 0.02 | -0.02 | 3/23/2026 3:59:59 PM EST | |||
| 41.00 | 6.70 | 6.95 | 6.83 | 6.70 | 0.00 | 0.00% | 0.17 | 0 | 31 | 0.47 | 0.93 | 0.03 | -0.03 | 3/13/2026 | 3/23/2026 3:59:59 PM EST |
| 41.50 | 6.25 | 6.45 | 6.35 | 6.60 | % | 0.15 | 1 | 0 | 0.45 | 0.91 | 0.03 | -0.03 | 3/23/2026 | 3/23/2026 3:59:59 PM EST | |
| 42.00 | 5.75 | 6.00 | 5.88 | 5.45 | 0.00 | 0.00% | 0.14 | 0 | 78 | 0.44 | 0.90 | 0.04 | -0.03 | 3/20/2026 | 3/23/2026 3:59:59 PM EST |
| 42.50 | 5.30 | 5.50 | 5.40 | % | 0.13 | 0 | 0 | 0.42 | 0.89 | 0.04 | -0.03 | 3/23/2026 3:59:59 PM EST | |||
| 43.00 | 4.85 | 5.05 | 4.95 | 4.55 | 0.00 | 0.00% | 0.12 | 0 | 148 | 0.42 | 0.87 | 0.05 | -0.03 | 3/20/2026 | 3/23/2026 3:59:59 PM EST |
| 43.50 | 4.40 | 4.60 | 4.50 | % | 0.10 | 0 | 0 | 0.40 | 0.85 | 0.05 | -0.03 | 3/23/2026 3:59:59 PM EST | |||
| 44.00 | 3.95 | 4.15 | 4.05 | % | 0.09 | 0 | 1 | 0.39 | 0.83 | 0.06 | -0.03 | 3/23/2026 3:59:59 PM EST | |||
| 44.50 | 3.50 | 3.70 | 3.60 | % | 0.08 | 0 | 0 | 0.37 | 0.81 | 0.07 | -0.04 | 3/23/2026 3:59:59 PM EST | |||
| 45.00 | 3.10 | 3.30 | 3.20 | 3.75 | +0.80 | +27.12% | 0.07 | 2 | 43 | 0.36 | 0.78 | 0.08 | -0.04 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 45.50 | 2.75 | 2.86 | 2.81 | % | 0.06 | 0 | 0 | 0.36 | 0.74 | 0.09 | -0.04 | 3/23/2026 3:59:59 PM EST | |||
| 46.00 | 2.32 | 2.47 | 2.40 | 2.69 | +0.63 | +30.59% | 0.05 | 2 | 172 | 0.34 | 0.70 | 0.10 | -0.04 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 46.50 | 2.01 | 2.09 | 2.05 | % | 0.04 | 0 | 0 | 0.33 | 0.65 | 0.11 | -0.04 | 3/23/2026 3:59:59 PM EST | |||
| 47.00 | 1.68 | 1.74 | 1.71 | 1.82 | +0.42 | +30.00% | 0.04 | 136 | 361 | 0.32 | 0.60 | 0.12 | -0.04 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 47.50 | 1.39 | 1.44 | 1.42 | 1.66 | % | 0.03 | 88 | 0 | 0.31 | 0.54 | 0.12 | -0.04 | 3/23/2026 | 3/23/2026 3:59:59 PM EST | |
| 48.00 | 1.11 | 1.16 | 1.14 | 1.13 | +0.20 | +21.51% | 0.02 | 461 | 1,080 | 0.30 | 0.47 | 0.12 | -0.04 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 48.50 | 0.88 | 0.92 | 0.90 | 0.90 | % | 0.02 | 299 | 0 | 0.30 | 0.41 | 0.12 | -0.04 | 3/23/2026 | 3/23/2026 3:59:59 PM EST | |
| 49.00 | 0.67 | 0.70 | 0.69 | 0.73 | +0.05 | +7.36% | 0.01 | 688 | 607 | 0.29 | 0.35 | 0.12 | -0.03 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 49.50 | 0.50 | 0.53 | 0.52 | 0.56 | % | 0.01 | 397 | 0 | 0.28 | 0.29 | 0.11 | -0.03 | 3/23/2026 | 3/23/2026 3:59:59 PM EST | |
| 50.00 | 0.37 | 0.39 | 0.38 | 0.42 | +0.03 | +7.70% | 0.01 | 470 | 2,968 | 0.28 | 0.24 | 0.10 | -0.03 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 50.50 | 0.26 | 0.29 | 0.28 | 0.35 | % | 0.01 | 108 | 0 | 0.27 | 0.19 | 0.09 | -0.02 | 3/23/2026 | 3/23/2026 3:59:59 PM EST | |
| 51.00 | 0.19 | 0.20 | 0.20 | 0.25 | +0.01 | +4.17% | 0.00 | 275 | 3,427 | 0.27 | 0.14 | 0.08 | -0.02 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 51.50 | 0.14 | 0.15 | 0.15 | 0.15 | % | 0.00 | 130 | 0 | 0.27 | 0.10 | 0.06 | -0.02 | 3/23/2026 | 3/23/2026 3:59:59 PM EST | |
| 52.00 | 0.10 | 0.11 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 501 | 4,153 | 0.27 | 0.08 | 0.05 | -0.01 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 52.50 | 0.07 | 0.08 | 0.08 | % | 0.00 | 0 | 0 | 0.28 | 0.05 | 0.04 | -0.01 | 3/23/2026 3:59:59 PM EST | |||
| 53.00 | 0.05 | 0.06 | 0.06 | 0.07 | -0.01 | -12.50% | 0.00 | 17 | 738 | 0.28 | 0.04 | 0.03 | -0.01 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 54.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 7 | 320 | 0.29 | 0.02 | 0.02 | 0.00 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 55.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 103 | 2,799 | 0.31 | 0.01 | 0.01 | 0.00 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 56.00 | 0.00 | 0.09 | 0.05 | 0.02 | -0.02 | -50.00% | 0.00 | 1 | 97 | 0.43 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 57.00 | 0.00 | 0.09 | 0.05 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.47 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:59 PM EST |
| 58.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:59 PM EST | |||
| 59.00 | 0.00 | 1.88 | 0.94 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.26 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 282 | 0.48 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 61.00 | 0.00 | 1.90 | 0.95 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/23/2026 3:59:59 PM EST |
| 62.00 | 0.00 | 1.76 | 0.88 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.37 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/23/2026 3:59:59 PM EST |
| 63.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:59 PM EST | |||
| 64.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:59 PM EST | |||
| 65.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.74 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 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 | 0.01 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.92 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 3:59:59 PM EST |
| 35.00 | 0.03 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 401 | 0.67 | -0.01 | 0.00 | -0.01 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 37.00 | 0.06 | 0.07 | 0.07 | 0.06 | -0.02 | -25.00% | 0.00 | 31 | 251 | 0.61 | -0.02 | 0.01 | -0.01 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 38.00 | 0.08 | 0.09 | 0.09 | 0.08 | -0.02 | -20.00% | 0.00 | 15 | 1,256 | 0.58 | -0.03 | 0.01 | -0.02 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 39.00 | 0.09 | 0.10 | 0.10 | 0.10 | -0.01 | -9.10% | 0.00 | 5 | 261 | 0.54 | -0.04 | 0.02 | -0.02 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 40.00 | 0.12 | 0.14 | 0.13 | 0.12 | -0.03 | -20.00% | 0.00 | 80 | 1,123 | 0.51 | -0.06 | 0.02 | -0.02 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 41.00 | 0.16 | 0.17 | 0.17 | 0.15 | -0.06 | -28.58% | 0.00 | 277 | 59 | 0.48 | -0.07 | 0.03 | -0.03 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 41.50 | 0.18 | 0.19 | 0.19 | 0.19 | % | 0.00 | 10 | 0 | 0.46 | -0.09 | 0.03 | -0.03 | 3/23/2026 | 3/23/2026 3:59:59 PM EST | |
| 42.00 | 0.21 | 0.22 | 0.22 | 0.19 | -0.06 | -24.00% | 0.01 | 14 | 2,908 | 0.45 | -0.10 | 0.04 | -0.03 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 42.50 | 0.24 | 0.26 | 0.25 | 0.24 | % | 0.01 | 952 | 0 | 0.43 | -0.11 | 0.04 | -0.03 | 3/23/2026 | 3/23/2026 3:59:59 PM EST | |
| 43.00 | 0.28 | 0.30 | 0.29 | 0.29 | -0.07 | -19.45% | 0.01 | 62 | 3,270 | 0.42 | -0.13 | 0.05 | -0.03 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 43.50 | 0.33 | 0.35 | 0.34 | 0.32 | % | 0.01 | 26 | 0 | 0.41 | -0.15 | 0.05 | -0.03 | 3/23/2026 | 3/23/2026 3:59:59 PM EST | |
| 44.00 | 0.39 | 0.41 | 0.40 | 0.38 | -0.14 | -26.93% | 0.01 | 110 | 1,148 | 0.40 | -0.17 | 0.06 | -0.03 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 44.50 | 0.45 | 0.48 | 0.47 | 0.42 | % | 0.01 | 9,030 | 0 | 0.38 | -0.19 | 0.07 | -0.04 | 3/23/2026 | 3/23/2026 3:59:59 PM EST | |
| 45.00 | 0.53 | 0.57 | 0.55 | 0.45 | -0.34 | -43.04% | 0.01 | 191 | 2,102 | 0.37 | -0.22 | 0.08 | -0.04 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 45.50 | 0.63 | 0.67 | 0.65 | 0.68 | % | 0.01 | 88 | 0 | 0.36 | -0.26 | 0.09 | -0.04 | 3/23/2026 | 3/23/2026 3:59:59 PM EST | |
| 46.00 | 0.75 | 0.79 | 0.77 | 0.66 | -0.36 | -35.30% | 0.02 | 184 | 1,788 | 0.35 | -0.30 | 0.10 | -0.04 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 46.50 | 0.89 | 0.94 | 0.92 | 0.78 | % | 0.02 | 107 | 0 | 0.34 | -0.35 | 0.11 | -0.04 | 3/23/2026 | 3/23/2026 3:59:59 PM EST | |
| 47.00 | 1.05 | 1.11 | 1.08 | 1.00 | -0.56 | -35.90% | 0.02 | 242 | 413 | 0.33 | -0.40 | 0.12 | -0.04 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 47.50 | 1.23 | 1.31 | 1.27 | 1.16 | % | 0.03 | 130 | 0 | 0.32 | -0.46 | 0.12 | -0.04 | 3/23/2026 | 3/23/2026 3:59:59 PM EST | |
| 48.00 | 1.48 | 1.54 | 1.51 | 1.40 | -0.40 | -22.23% | 0.03 | 659 | 2,332 | 0.32 | -0.53 | 0.12 | -0.04 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 48.50 | 1.70 | 1.81 | 1.76 | 1.53 | % | 0.04 | 107 | 0 | 0.30 | -0.59 | 0.12 | -0.04 | 3/23/2026 | 3/23/2026 3:59:59 PM EST | |
| 49.00 | 2.00 | 2.11 | 2.06 | 1.95 | -0.55 | -22.00% | 0.04 | 19 | 911 | 0.30 | -0.65 | 0.12 | -0.03 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 49.50 | 2.25 | 2.46 | 2.36 | % | 0.05 | 0 | 0 | 0.28 | -0.71 | 0.11 | -0.03 | 3/23/2026 3:59:59 PM EST | |||
| 50.00 | 2.60 | 2.81 | 2.71 | 2.37 | -0.68 | -22.30% | 0.05 | 149 | 251 | 0.27 | -0.76 | 0.10 | -0.03 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 50.50 | 2.99 | 3.25 | 3.12 | 2.70 | % | 0.06 | 1 | 0 | 0.26 | -0.81 | 0.09 | -0.02 | 3/23/2026 | 3/23/2026 3:59:59 PM EST | |
| 51.00 | 3.40 | 3.65 | 3.53 | 4.25 | 0.00 | 0.00% | 0.07 | 0 | 28 | 0.31 | -0.86 | 0.08 | -0.02 | 3/20/2026 | 3/23/2026 3:59:59 PM EST |
| 51.50 | 3.85 | 4.10 | 3.98 | 3.85 | % | 0.08 | 1 | 0 | 0.31 | -0.90 | 0.06 | -0.02 | 3/23/2026 | 3/23/2026 3:59:59 PM EST | |
| 52.00 | 4.30 | 4.65 | 4.48 | 4.34 | -0.33 | -7.07% | 0.09 | 1 | 5 | 0.36 | -0.92 | 0.05 | -0.01 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 52.50 | 4.80 | 5.10 | 4.95 | % | 0.09 | 0 | 0 | 0.33 | -0.95 | 0.04 | -0.01 | 3/23/2026 3:59:59 PM EST | |||
| 53.00 | 5.30 | 5.60 | 5.45 | 5.32 | -0.65 | -10.89% | 0.10 | 1 | 37 | 0.36 | -0.96 | 0.03 | -0.01 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 54.00 | 5.75 | 6.80 | 6.28 | 6.75 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.53 | -0.98 | 0.02 | 0.00 | 3/20/2026 | 3/23/2026 3:59:59 PM EST |
| 55.00 | 6.10 | 8.55 | 7.33 | 7.82 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.84 | -0.99 | 0.01 | 0.00 | 3/20/2026 | 3/23/2026 3:59:59 PM EST |
| 56.00 | 7.10 | 9.35 | 8.23 | % | 0.15 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:59 PM EST | |||
| 57.00 | 8.10 | 10.65 | 9.38 | % | 0.16 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:59 PM EST | |||
| 58.00 | 9.10 | 11.65 | 10.38 | % | 0.18 | 0 | 0 | 1.03 | -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 | 0.99 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:59 PM EST | |||
| 60.00 | 11.10 | 13.55 | 12.33 | % | 0.21 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:59 PM EST | |||
| 61.00 | 12.10 | 14.65 | 13.38 | % | 0.22 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:59 PM EST | |||
| 62.00 | 13.10 | 15.65 | 14.38 | % | 0.23 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:59 PM EST | |||
| 63.00 | 14.10 | 16.35 | 15.23 | % | 0.24 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:59 PM EST | |||
| 64.00 | 15.10 | 17.65 | 16.38 | % | 0.26 | 0 | 0 | 1.32 | -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 | 1.36 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:59 PM EST |