Options Chain for BANK AMERICA CORP COM (BAC) - $50.02 as of 4/7/2026 7:09:42 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 | 19.70 | 20.25 | 19.98 | 19.75 | 0.00 | 0.00% | 0.67 | 0 | 54 | 1.59 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 35.00 | 14.50 | 16.20 | 15.35 | 12.55 | 0.00 | 0.00% | 0.44 | 0 | 68 | 1.97 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 4:00:06 PM EST |
| 37.00 | 12.05 | 14.50 | 13.28 | 13.20 | 0.00 | 0.00% | 0.36 | 0 | 117 | 1.91 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 38.00 | 11.20 | 13.50 | 12.35 | 12.33 | 0.00 | 0.00% | 0.33 | 0 | 101 | 1.79 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 39.00 | 10.30 | 12.40 | 11.35 | 11.35 | 0.00 | 0.00% | 0.29 | 0 | 21 | 1.63 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 40.00 | 9.75 | 10.50 | 10.13 | 10.13 | 0.00 | 0.00% | 0.25 | 0 | 6,015 | 1.01 | 0.99 | 0.01 | -0.01 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 41.00 | 8.60 | 9.40 | 9.00 | 8.90 | 0.00 | 0.00% | 0.22 | 0 | 55 | 0.85 | 0.98 | 0.01 | -0.02 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 41.50 | 8.45 | 8.90 | 8.68 | 8.63 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.81 | 0.98 | 0.01 | -0.02 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 42.00 | 7.95 | 8.30 | 8.13 | 8.07 | 0.00 | 0.00% | 0.19 | 0 | 32 | 0.68 | 0.97 | 0.01 | -0.02 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 42.50 | 6.45 | 8.30 | 7.38 | 7.59 | 0.00 | 0.00% | 0.17 | 0 | 14 | 0.97 | 0.96 | 0.02 | -0.02 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 43.00 | 7.05 | 7.40 | 7.23 | 7.12 | 0.00 | 0.00% | 0.17 | 0 | 29 | 0.69 | 0.96 | 0.02 | -0.03 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 43.50 | 6.55 | 6.85 | 6.70 | % | 0.15 | 0 | 0 | 0.61 | 0.95 | 0.02 | -0.03 | 4/6/2026 4:00:06 PM EST | |||
| 44.00 | 6.10 | 6.35 | 6.23 | 6.21 | 0.00 | 0.00% | 0.14 | 0 | 18 | 0.57 | 0.93 | 0.03 | -0.03 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 44.50 | 5.65 | 5.95 | 5.80 | 5.71 | 0.00 | 0.00% | 0.13 | 0 | 19 | 0.44 | 0.92 | 0.03 | -0.04 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 45.00 | 5.15 | 5.50 | 5.33 | 5.32 | 0.00 | 0.00% | 0.12 | 0 | 803 | 0.41 | 0.91 | 0.04 | -0.04 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 45.50 | 4.70 | 4.95 | 4.83 | 4.67 | 0.00 | 0.00% | 0.11 | 0 | 16 | 0.43 | 0.89 | 0.05 | -0.04 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 46.00 | 4.25 | 4.50 | 4.38 | 4.27 | 0.00 | 0.00% | 0.10 | 0 | 100 | 0.43 | 0.87 | 0.05 | -0.05 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 46.50 | 3.80 | 4.10 | 3.95 | 3.92 | 0.00 | 0.00% | 0.08 | 0 | 1,386 | 0.43 | 0.84 | 0.06 | -0.05 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 47.00 | 3.40 | 3.70 | 3.55 | 3.50 | 0.00 | 0.00% | 0.08 | 0 | 867 | 0.44 | 0.81 | 0.07 | -0.05 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 47.50 | 3.05 | 3.20 | 3.13 | 3.15 | 0.00 | 0.00% | 0.07 | 0 | 1,814 | 0.42 | 0.78 | 0.08 | -0.06 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 48.00 | 2.63 | 2.76 | 2.70 | 2.75 | 0.00 | 0.00% | 0.06 | 0 | 1,891 | 0.40 | 0.74 | 0.09 | -0.06 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 48.50 | 2.31 | 2.42 | 2.37 | 2.35 | 0.00 | 0.00% | 0.05 | 0 | 2,625 | 0.41 | 0.70 | 0.10 | -0.06 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 49.00 | 1.96 | 2.07 | 2.02 | 1.96 | 0.00 | 0.00% | 0.04 | 0 | 2,785 | 0.40 | 0.65 | 0.11 | -0.06 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 49.50 | 1.64 | 1.72 | 1.68 | 1.65 | 0.00 | 0.00% | 0.03 | 0 | 1,803 | 0.39 | 0.59 | 0.12 | -0.06 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 50.00 | 1.36 | 1.39 | 1.38 | 1.39 | 0.00 | 0.00% | 0.03 | 0 | 36,150 | 0.38 | 0.53 | 0.12 | -0.06 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 50.50 | 1.09 | 1.13 | 1.11 | 1.12 | 0.00 | 0.00% | 0.02 | 0 | 1,402 | 0.37 | 0.47 | 0.13 | -0.06 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 51.00 | 0.86 | 0.90 | 0.88 | 0.89 | 0.00 | 0.00% | 0.02 | 0 | 22,434 | 0.36 | 0.41 | 0.12 | -0.06 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 51.50 | 0.66 | 0.71 | 0.69 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 672 | 0.35 | 0.34 | 0.12 | -0.05 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 52.00 | 0.50 | 0.52 | 0.51 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 15,742 | 0.34 | 0.29 | 0.11 | -0.05 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 52.50 | 0.37 | 0.40 | 0.39 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 22,287 | 0.34 | 0.23 | 0.10 | -0.04 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 53.00 | 0.27 | 0.29 | 0.28 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1,724 | 0.34 | 0.19 | 0.09 | -0.04 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 54.00 | 0.14 | 0.15 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,074 | 0.33 | 0.12 | 0.06 | -0.03 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 55.00 | 0.07 | 0.08 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 35,155 | 0.34 | 0.07 | 0.04 | -0.02 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 56.00 | 0.04 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 277 | 0.35 | 0.04 | 0.03 | -0.01 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 57.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.36 | 0.02 | 0.02 | -0.01 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 57.50 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10,813 | 0.35 | 0.01 | 0.01 | -0.01 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 58.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.43 | 0.01 | 0.01 | 0.00 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 59.00 | 0.00 | 0.95 | 0.48 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.03 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/6/2026 4:00:06 PM EST |
| 60.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 35,722 | 0.47 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 62.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8,027 | 0.51 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 65.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,753 | 0.64 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 777 | 0.99 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/6/2026 4:00:06 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.87 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/6/2026 4:00:06 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,147 | 1.13 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 4:00:06 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,664 | 0.81 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 37.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 614 | 0.97 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 4:00:06 PM EST |
| 38.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.80 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 4:00:06 PM EST |
| 39.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 504 | 0.83 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 40.00 | 0.03 | 0.04 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 42,901 | 0.63 | -0.01 | 0.01 | -0.01 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 41.00 | 0.03 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 508 | 0.57 | -0.02 | 0.01 | -0.02 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 41.50 | 0.04 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 210 | 0.56 | -0.02 | 0.01 | -0.02 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 42.00 | 0.05 | 0.06 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,665 | 0.55 | -0.03 | 0.01 | -0.02 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 42.50 | 0.06 | 0.07 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 957 | 0.54 | -0.04 | 0.02 | -0.02 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 43.00 | 0.07 | 0.09 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 587 | 0.53 | -0.04 | 0.02 | -0.03 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 43.50 | 0.09 | 0.10 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 976 | 0.51 | -0.05 | 0.02 | -0.03 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 44.00 | 0.11 | 0.13 | 0.12 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 181 | 0.51 | -0.07 | 0.03 | -0.03 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 44.50 | 0.14 | 0.15 | 0.15 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.49 | -0.08 | 0.03 | -0.04 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 45.00 | 0.17 | 0.18 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 28,315 | 0.48 | -0.09 | 0.04 | -0.04 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 45.50 | 0.21 | 0.22 | 0.22 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 302 | 0.47 | -0.11 | 0.05 | -0.04 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 46.00 | 0.26 | 0.27 | 0.27 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 1,596 | 0.46 | -0.13 | 0.05 | -0.05 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 46.50 | 0.32 | 0.33 | 0.33 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 10,111 | 0.45 | -0.16 | 0.06 | -0.05 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 47.00 | 0.38 | 0.41 | 0.40 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 1,689 | 0.43 | -0.19 | 0.07 | -0.05 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 47.50 | 0.46 | 0.51 | 0.49 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 3,110 | 0.42 | -0.22 | 0.08 | -0.06 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 48.00 | 0.57 | 0.60 | 0.59 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 2,601 | 0.41 | -0.26 | 0.09 | -0.06 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 48.50 | 0.69 | 0.75 | 0.72 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 5,592 | 0.41 | -0.30 | 0.10 | -0.06 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 49.00 | 0.84 | 0.90 | 0.87 | 0.86 | 0.00 | 0.00% | 0.02 | 0 | 3,267 | 0.40 | -0.35 | 0.11 | -0.06 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 49.50 | 1.03 | 1.07 | 1.05 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 1,902 | 0.39 | -0.41 | 0.12 | -0.06 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 50.00 | 1.22 | 1.27 | 1.25 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 31,243 | 0.38 | -0.47 | 0.12 | -0.06 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 50.50 | 1.42 | 1.53 | 1.48 | 1.51 | 0.00 | 0.00% | 0.03 | 0 | 49 | 0.37 | -0.53 | 0.13 | -0.06 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 51.00 | 1.68 | 1.80 | 1.74 | 1.75 | 0.00 | 0.00% | 0.03 | 0 | 165 | 0.36 | -0.59 | 0.12 | -0.06 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 51.50 | 2.01 | 2.10 | 2.06 | 2.20 | 0.00 | 0.00% | 0.04 | 0 | 174 | 0.36 | -0.66 | 0.12 | -0.05 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 52.00 | 2.26 | 2.50 | 2.38 | 2.42 | 0.00 | 0.00% | 0.05 | 0 | 325 | 0.35 | -0.71 | 0.11 | -0.05 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 52.50 | 2.62 | 2.89 | 2.76 | 2.74 | 0.00 | 0.00% | 0.05 | 0 | 10,989 | 0.34 | -0.77 | 0.10 | -0.04 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 53.00 | 3.05 | 3.30 | 3.18 | 3.32 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.34 | -0.81 | 0.09 | -0.04 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 54.00 | 3.85 | 4.20 | 4.03 | 4.17 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.44 | -0.88 | 0.06 | -0.03 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 55.00 | 4.85 | 5.15 | 5.00 | 6.00 | 0.00 | 0.00% | 0.09 | 0 | 4,985 | 0.48 | -0.93 | 0.04 | -0.02 | 4/2/2026 | 4/6/2026 4:00:06 PM EST |
| 56.00 | 5.55 | 6.15 | 5.85 | 6.20 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.54 | -0.96 | 0.03 | -0.01 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 57.00 | 6.50 | 9.05 | 7.78 | 7.50 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.19 | -0.98 | 0.02 | -0.01 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 57.50 | 7.05 | 7.65 | 7.35 | 7.49 | 0.00 | 0.00% | 0.13 | 0 | 407 | 0.63 | -0.99 | 0.01 | -0.01 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 58.00 | 7.70 | 8.30 | 8.00 | 8.70 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.74 | -0.99 | 0.01 | 0.00 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 59.00 | 8.60 | 9.30 | 8.95 | 9.25 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.80 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 60.00 | 9.75 | 11.15 | 10.45 | % | 0.17 | 0 | 2 | 1.23 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 PM EST | |||
| 62.50 | 12.30 | 12.80 | 12.55 | % | 0.20 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 PM EST | |||
| 65.00 | 14.60 | 15.15 | 14.88 | 15.15 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 70.00 | 19.55 | 20.20 | 19.88 | 20.12 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 75.00 | 24.65 | 25.20 | 24.93 | 25.15 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |