Options Chain for BANK AMERICA CORP COM (BAC) - $54.42 as of 2/4/2026 7:18:57 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 | 24.25 | 26.80 | 25.53 | 23.00 | 0.00 | 0.00% | 0.85 | 0 | 84 | 1.21 | 0.99 | 0.00 | 0.00 | 1/29/2026 | 2/4/2026 3:59:59 PM EST |
| 35.00 | 18.60 | 22.40 | 20.50 | 17.20 | 0.00 | 0.00% | 0.59 | 0 | 16 | 1.09 | 0.98 | 0.00 | -0.01 | 11/21/2025 | 2/4/2026 3:59:59 PM EST |
| 40.00 | 15.45 | 16.20 | 15.83 | 16.00 | +0.78 | +5.13% | 0.40 | 5 | 2,331 | 0.59 | 0.95 | 0.01 | -0.01 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 45.00 | 9.85 | 11.90 | 10.88 | 10.46 | +0.86 | +8.96% | 0.24 | 6 | 79 | 0.55 | 0.88 | 0.02 | -0.02 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 50.00 | 6.25 | 6.80 | 6.53 | 6.47 | +1.20 | +22.77% | 0.13 | 495 | 2,082 | 0.30 | 0.78 | 0.03 | -0.02 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 52.50 | 4.25 | 4.75 | 4.50 | 4.75 | +1.05 | +28.38% | 0.09 | 128 | 4,962 | 0.28 | 0.69 | 0.05 | -0.02 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 55.00 | 2.87 | 3.00 | 2.94 | 3.10 | +0.80 | +34.79% | 0.05 | 2,696 | 15,032 | 0.27 | 0.56 | 0.06 | -0.02 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 57.50 | 1.69 | 1.75 | 1.72 | 1.73 | +0.48 | +38.40% | 0.03 | 589 | 5,955 | 0.26 | 0.39 | 0.07 | -0.02 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 60.00 | 0.90 | 0.94 | 0.92 | 0.94 | +0.30 | +46.88% | 0.02 | 27,542 | 25,264 | 0.25 | 0.24 | 0.05 | -0.01 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 62.50 | 0.45 | 0.49 | 0.47 | 0.50 | +0.19 | +61.29% | 0.01 | 233 | 2,173 | 0.25 | 0.14 | 0.04 | -0.01 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 65.00 | 0.21 | 0.26 | 0.24 | 0.27 | +0.10 | +58.83% | 0.00 | 144 | 7,558 | 0.25 | 0.09 | 0.03 | -0.01 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 70.00 | 0.05 | 0.08 | 0.07 | 0.07 | +0.01 | +16.67% | 0.00 | 4 | 700 | 0.26 | 0.03 | 0.01 | 0.00 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 75.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.36 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/4/2026 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 | 0.05 | 0.08 | 0.07 | 0.03 | -0.02 | -40.00% | 0.00 | 160 | 940 | 0.65 | -0.01 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 35.00 | 0.08 | 0.15 | 0.12 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,288 | 0.55 | -0.02 | 0.00 | -0.01 | 2/3/2026 | 2/4/2026 3:59:59 PM EST |
| 40.00 | 0.17 | 0.20 | 0.19 | 0.20 | +0.03 | +17.65% | 0.00 | 33 | 953 | 0.45 | -0.05 | 0.01 | -0.01 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 45.00 | 0.34 | 0.38 | 0.36 | 0.35 | -0.06 | -14.64% | 0.01 | 105 | 6,684 | 0.37 | -0.12 | 0.02 | -0.02 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 50.00 | 0.86 | 0.92 | 0.89 | 0.90 | -0.16 | -15.10% | 0.02 | 460 | 30,092 | 0.31 | -0.22 | 0.03 | -0.02 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 52.50 | 1.39 | 1.49 | 1.44 | 1.43 | -0.32 | -18.29% | 0.03 | 910 | 9,776 | 0.29 | -0.31 | 0.05 | -0.02 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 55.00 | 2.27 | 2.39 | 2.33 | 2.26 | -0.56 | -19.86% | 0.04 | 3,367 | 2,409 | 0.27 | -0.44 | 0.06 | -0.02 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 57.50 | 3.50 | 3.80 | 3.65 | 3.60 | -0.92 | -20.36% | 0.06 | 555 | 581 | 0.26 | -0.61 | 0.07 | -0.02 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 60.00 | 5.00 | 5.50 | 5.25 | 5.50 | -1.05 | -16.04% | 0.09 | 2,673 | 251 | 0.24 | -0.76 | 0.05 | -0.01 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 62.50 | 6.90 | 8.20 | 7.55 | % | 0.12 | 0 | 0 | 0.36 | -0.86 | 0.04 | -0.01 | 2/4/2026 3:59:59 PM EST | |||
| 65.00 | 8.70 | 10.80 | 9.75 | 9.47 | -0.03 | -0.32% | 0.15 | 1 | 0 | 0.43 | -0.91 | 0.03 | -0.01 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 70.00 | 12.60 | 16.50 | 14.55 | % | 0.21 | 0 | 0 | 0.64 | -0.97 | 0.01 | 0.00 | 2/4/2026 3:59:59 PM EST | |||
| 75.00 | 17.55 | 21.60 | 19.58 | 22.04 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 2/4/2026 3:59:59 PM EST |