Options Chain for BANK AMERICA CORP COM (BAC) - $47.13 as of 3/20/2026 7:28:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 16.45 | 18.50 | 17.48 | 17.47 | -0.28 | -1.58% | 0.58 | 4 | 50 | 1.60 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 35.00 | 11.65 | 12.70 | 12.18 | 12.62 | -0.25 | -1.95% | 0.35 | 2 | 72 | 0.86 | 0.99 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 40.00 | 6.90 | 7.90 | 7.40 | 7.56 | +0.14 | +1.89% | 0.18 | 46 | 5,990 | 0.62 | 0.92 | 0.03 | -0.02 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 45.00 | 3.30 | 3.40 | 3.35 | 3.20 | +0.05 | +1.59% | 0.07 | 997 | 746 | 0.39 | 0.70 | 0.07 | -0.03 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 50.00 | 0.68 | 0.70 | 0.69 | 0.67 | +0.06 | +9.84% | 0.01 | 7,651 | 40,947 | 0.32 | 0.27 | 0.08 | -0.03 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 52.50 | 0.22 | 0.24 | 0.23 | 0.22 | +0.02 | +10.00% | 0.00 | 4,364 | 15,074 | 0.31 | 0.12 | 0.05 | -0.02 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 55.00 | 0.07 | 0.08 | 0.08 | 0.07 | -0.01 | -12.50% | 0.00 | 315 | 35,258 | 0.32 | 0.05 | 0.02 | -0.01 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 57.50 | 0.03 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 117 | 11,060 | 0.35 | 0.01 | 0.01 | 0.00 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 60.00 | 0.02 | 0.03 | 0.03 | 0.04 | +0.03 | +300.00% | 0.00 | 1 | 35,785 | 0.39 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 62.50 | 0.00 | 0.12 | 0.06 | 0.05 | +0.04 | +400.00% | 0.00 | 2 | 8,475 | 0.56 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 65.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 6 | 5,747 | 0.51 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 70.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 787 | 0.56 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:59:51 PM EST |
| 75.00 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.83 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/20/2026 3:59:51 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 | 0.04 | 0.12 | 0.08 | 0.08 | +0.01 | +14.29% | 0.00 | 10 | 2,043 | 0.82 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 35.00 | 0.08 | 0.15 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 73 | 4,991 | 0.62 | -0.01 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 40.00 | 0.27 | 0.33 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 600 | 42,579 | 0.48 | -0.08 | 0.03 | -0.02 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 45.00 | 0.99 | 1.03 | 1.01 | 1.02 | -0.03 | -2.86% | 0.02 | 4,635 | 31,180 | 0.38 | -0.30 | 0.07 | -0.03 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 50.00 | 3.30 | 3.55 | 3.43 | 3.55 | +0.11 | +3.20% | 0.07 | 573 | 30,965 | 0.31 | -0.73 | 0.08 | -0.03 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 52.50 | 5.20 | 6.00 | 5.60 | 5.72 | +0.32 | +5.93% | 0.11 | 133 | 11,068 | 0.47 | -0.88 | 0.05 | -0.02 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 55.00 | 7.00 | 9.35 | 8.18 | 8.00 | +0.29 | +3.77% | 0.15 | 34 | 5,004 | 0.79 | -0.95 | 0.02 | -0.01 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 57.50 | 9.10 | 12.00 | 10.55 | 10.36 | -0.03 | -0.29% | 0.18 | 42 | 406 | 0.94 | -0.99 | 0.01 | 0.00 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 60.00 | 11.55 | 14.75 | 13.15 | 12.19 | 0.00 | 0.00% | 0.22 | 0 | 4 | 1.11 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 3:59:51 PM EST |
| 62.50 | 14.10 | 16.90 | 15.50 | 10.25 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 3/20/2026 3:59:51 PM EST |
| 65.00 | 16.20 | 19.60 | 17.90 | 10.80 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 3/20/2026 3:59:51 PM EST |
| 70.00 | 21.15 | 24.80 | 22.98 | % | 0.33 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:51 PM EST | |||
| 75.00 | 26.15 | 29.60 | 27.88 | 22.04 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 3/20/2026 3:59:51 PM EST |