Options Chain for BANK OF AMER CORP COM (BAC) - $53.91 as of 4/18/2026 4:45:36 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 | 22.70 | 23.95 | 23.33 | 23.71 | +0.11 | +0.47% | 0.78 | 7 | 2 | 3.30 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:06 AM EST |
| 35.00 | 17.90 | 19.70 | 18.80 | 18.73 | +0.13 | +0.70% | 0.54 | 51 | 4 | 3.87 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:06 AM EST |
| 37.00 | 16.10 | 17.75 | 16.93 | 16.94 | +0.09 | +0.54% | 0.46 | 196 | 5 | 3.54 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:06 AM EST |
| 38.00 | 15.10 | 16.85 | 15.98 | 15.98 | +0.28 | +1.79% | 0.42 | 234 | 9 | 3.46 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:06 AM EST |
| 39.00 | 14.20 | 15.95 | 15.08 | 15.07 | +0.24 | +1.62% | 0.39 | 82 | 7 | 3.37 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:06 AM EST |
| 40.00 | 13.00 | 15.25 | 14.13 | 14.02 | +0.22 | +1.60% | 0.35 | 1 | 25 | 3.45 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:06 AM EST |
| 41.00 | 12.05 | 14.15 | 13.10 | 13.10 | +0.47 | +3.73% | 0.32 | 4 | 18 | 3.17 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:06 AM EST |
| 42.00 | 11.10 | 13.15 | 12.13 | 12.12 | +0.47 | +4.04% | 0.29 | 8 | 30 | 2.98 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:06 AM EST |
| 43.00 | 10.20 | 12.15 | 11.18 | 11.14 | +0.54 | +5.10% | 0.26 | 7 | 35 | 2.78 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:06 AM EST |
| 43.50 | 9.80 | 11.30 | 10.55 | 10.60 | +0.10 | +0.96% | 0.24 | 2 | 25 | 2.39 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:06 AM EST |
| 44.00 | 9.50 | 10.75 | 10.13 | 10.10 | +0.40 | +4.13% | 0.23 | 8 | 36 | 2.26 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:06 AM EST |
| 44.50 | 9.10 | 10.30 | 9.70 | 9.70 | +0.45 | +4.87% | 0.22 | 10 | 9 | 2.22 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:06 AM EST |
| 45.00 | 8.70 | 9.75 | 9.23 | 9.18 | +0.23 | +2.57% | 0.21 | 3 | 100 | 2.09 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:06 AM EST |
| 45.50 | 8.10 | 9.10 | 8.60 | 8.74 | +0.62 | +7.64% | 0.19 | 3 | 3 | 1.88 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:06 AM EST |
| 46.00 | 7.55 | 8.60 | 8.08 | 8.34 | +0.74 | +9.74% | 0.18 | 4 | 84 | 1.79 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:06 AM EST |
| 46.50 | 7.10 | 8.30 | 7.70 | 5.66 | 0.00 | 0.00% | 0.17 | 0 | 32 | 1.87 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/21/2026 11:59:06 AM EST |
| 47.00 | 6.65 | 7.80 | 7.23 | 7.37 | +0.73 | +11.00% | 0.15 | 4 | 258 | 1.78 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:06 AM EST |
| 47.50 | 6.25 | 6.85 | 6.55 | 6.62 | +0.39 | +6.26% | 0.14 | 8 | 138 | 1.34 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:06 AM EST |
| 48.00 | 5.75 | 6.45 | 6.10 | 6.24 | +0.64 | +11.43% | 0.13 | 4 | 748 | 1.39 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:06 AM EST |
| 48.50 | 5.20 | 6.10 | 5.65 | 5.72 | +0.23 | +4.19% | 0.12 | 1 | 19 | 1.38 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:06 AM EST |
| 49.00 | 4.70 | 5.25 | 4.98 | 5.04 | +0.20 | +4.14% | 0.10 | 4 | 570 | 1.03 | 0.99 | 0.01 | 0.00 | 4/21/2026 | 4/21/2026 11:59:06 AM EST |
| 49.50 | 4.10 | 4.85 | 4.48 | 4.87 | +0.69 | +16.51% | 0.09 | 2 | 164 | 1.24 | 0.98 | 0.02 | -0.01 | 4/21/2026 | 4/21/2026 11:59:06 AM EST |
| 50.00 | 3.75 | 3.90 | 3.83 | 3.88 | -0.07 | -1.78% | 0.08 | 70 | 1,852 | 0.65 | 0.97 | 0.03 | -0.03 | 4/21/2026 | 4/21/2026 11:59:06 AM EST |
| 50.50 | 3.20 | 4.15 | 3.68 | 3.51 | +0.26 | +8.00% | 0.07 | 14 | 163 | 1.07 | 0.95 | 0.05 | -0.04 | 4/21/2026 | 4/21/2026 11:59:06 AM EST |
| 51.00 | 2.81 | 2.97 | 2.89 | 3.15 | +0.39 | +14.13% | 0.06 | 11 | 1,165 | 0.52 | 0.93 | 0.07 | -0.05 | 4/21/2026 | 4/21/2026 11:59:06 AM EST |
| 51.50 | 2.34 | 2.49 | 2.42 | 2.60 | +0.20 | +8.34% | 0.05 | 5 | 422 | 0.37 | 0.90 | 0.09 | -0.06 | 4/21/2026 | 4/21/2026 11:59:06 AM EST |
| 52.00 | 1.88 | 1.99 | 1.94 | 1.93 | -0.12 | -5.86% | 0.04 | 58 | 5,717 | 0.37 | 0.86 | 0.13 | -0.07 | 4/21/2026 | 4/21/2026 11:59:06 AM EST |
| 52.50 | 1.46 | 1.51 | 1.49 | 2.07 | +0.54 | +35.30% | 0.03 | 52 | 595 | 0.34 | 0.80 | 0.17 | -0.08 | 4/21/2026 | 4/21/2026 11:59:06 AM EST |
| 53.00 | 1.07 | 1.10 | 1.09 | 1.08 | -0.09 | -7.70% | 0.02 | 203 | 7,200 | 0.31 | 0.71 | 0.22 | -0.09 | 4/21/2026 | 4/21/2026 11:59:06 AM EST |
| 54.00 | 0.46 | 0.48 | 0.47 | 0.49 | -0.11 | -18.34% | 0.01 | 3,626 | 9,646 | 0.29 | 0.46 | 0.27 | -0.10 | 4/21/2026 | 4/21/2026 11:59:06 AM EST |
| 55.00 | 0.15 | 0.16 | 0.16 | 0.15 | -0.07 | -31.82% | 0.00 | 7,548 | 20,610 | 0.28 | 0.21 | 0.20 | -0.07 | 4/21/2026 | 4/21/2026 11:59:06 AM EST |
| 56.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.03 | -42.86% | 0.00 | 2,147 | 10,694 | 0.29 | 0.07 | 0.09 | -0.03 | 4/21/2026 | 4/21/2026 11:59:06 AM EST |
| 57.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 862 | 2,777 | 0.31 | 0.02 | 0.03 | -0.01 | 4/21/2026 | 4/21/2026 11:59:06 AM EST |
| 58.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 91 | 4,184 | 0.37 | 0.00 | 0.01 | 0.00 | 4/21/2026 | 4/21/2026 11:59:06 AM EST |
| 59.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 510 | 0.44 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/21/2026 11:59:06 AM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 352 | 0.51 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/21/2026 11:59:06 AM EST |
| 61.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.63 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/21/2026 11:59:06 AM EST |
| 62.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 6 | 43 | 0.64 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:06 AM EST |
| 63.00 | 0.00 | 0.57 | 0.29 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.54 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 11:59:06 AM EST |
| 64.00 | 0.00 | 0.55 | 0.28 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.62 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 11:59:06 AM EST |
| 65.00 | 0.00 | 0.09 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.13 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 11:59:06 AM EST |
| 66.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.88 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 11:59:06 AM 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 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.54 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/21/2026 11:59:06 AM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 296 | 1.92 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 11:59:06 AM EST |
| 37.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 251 | 1.69 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/21/2026 11:59:06 AM EST |
| 38.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 300 | 1.46 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/21/2026 11:59:06 AM EST |
| 39.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 342 | 1.56 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/21/2026 11:59:06 AM EST |
| 40.00 | 0.00 | 0.45 | 0.23 | 0.01 | -0.04 | -80.00% | 0.01 | 1 | 356 | 2.40 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:06 AM EST |
| 41.00 | 0.00 | 0.27 | 0.14 | 0.01 | -0.05 | -83.34% | 0.00 | 1 | 381 | 1.99 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:06 AM EST |
| 42.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8,325 | 1.08 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 11:59:06 AM EST |
| 43.00 | 0.00 | 0.53 | 0.27 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 446 | 2.04 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 11:59:06 AM EST |
| 43.50 | 0.00 | 1.02 | 0.51 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.43 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/21/2026 11:59:06 AM EST |
| 44.00 | 0.00 | 0.01 | 0.01 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4,348 | 0.89 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/21/2026 11:59:06 AM EST |
| 44.50 | 0.00 | 1.51 | 0.76 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.64 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/21/2026 11:59:06 AM EST |
| 45.00 | 0.00 | 0.03 | 0.02 | 0.04 | +0.02 | +100.00% | 0.00 | 5 | 297 | 0.93 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:06 AM EST |
| 45.50 | 0.00 | 0.11 | 0.06 | 0.11 | +0.02 | +22.23% | 0.00 | 4 | 10 | 1.11 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:06 AM EST |
| 46.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,395 | 0.72 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/21/2026 11:59:06 AM EST |
| 46.50 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.78 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/21/2026 11:59:06 AM EST |
| 47.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 94 | 496 | 0.63 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:06 AM EST |
| 47.50 | 0.00 | 0.03 | 0.02 | 0.11 | +0.08 | +266.67% | 0.00 | 30 | 1,217 | 0.68 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:06 AM EST |
| 48.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 50 | 1,727 | 0.54 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:06 AM EST |
| 48.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 25 | 9,090 | 0.59 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:06 AM EST |
| 49.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,053 | 0.57 | -0.01 | 0.01 | 0.00 | 4/20/2026 | 4/21/2026 11:59:06 AM EST |
| 49.50 | 0.02 | 0.03 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 7 | 314 | 0.47 | -0.02 | 0.02 | -0.01 | 4/21/2026 | 4/21/2026 11:59:06 AM EST |
| 50.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 342 | 1,628 | 0.42 | -0.03 | 0.03 | -0.03 | 4/21/2026 | 4/21/2026 11:59:06 AM EST |
| 50.50 | 0.03 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 7 | 1,392 | 0.40 | -0.05 | 0.05 | -0.04 | 4/21/2026 | 4/21/2026 11:59:06 AM EST |
| 51.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 532 | 2,367 | 0.39 | -0.07 | 0.07 | -0.05 | 4/21/2026 | 4/21/2026 11:59:06 AM EST |
| 51.50 | 0.07 | 0.08 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 33 | 1,194 | 0.36 | -0.10 | 0.09 | -0.06 | 4/21/2026 | 4/21/2026 11:59:06 AM EST |
| 52.00 | 0.11 | 0.12 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 639 | 1,846 | 0.34 | -0.14 | 0.13 | -0.07 | 4/21/2026 | 4/21/2026 11:59:06 AM EST |
| 52.50 | 0.18 | 0.19 | 0.19 | 0.18 | -0.01 | -5.27% | 0.00 | 3,185 | 3,317 | 0.32 | -0.20 | 0.17 | -0.08 | 4/21/2026 | 4/21/2026 11:59:06 AM EST |
| 53.00 | 0.29 | 0.30 | 0.30 | 0.30 | +0.02 | +7.15% | 0.01 | 1,199 | 7,307 | 0.31 | -0.29 | 0.22 | -0.09 | 4/21/2026 | 4/21/2026 11:59:06 AM EST |
| 54.00 | 0.68 | 0.70 | 0.69 | 0.66 | 0.00 | 0.00% | 0.01 | 869 | 2,080 | 0.29 | -0.54 | 0.27 | -0.10 | 4/21/2026 | 4/21/2026 11:59:06 AM EST |
| 55.00 | 1.32 | 1.39 | 1.36 | 1.20 | -0.18 | -13.05% | 0.02 | 217 | 481 | 0.27 | -0.79 | 0.20 | -0.07 | 4/21/2026 | 4/21/2026 11:59:06 AM EST |
| 56.00 | 2.12 | 2.30 | 2.21 | 2.20 | -0.22 | -9.10% | 0.04 | 23 | 142 | 0.35 | -0.93 | 0.09 | -0.03 | 4/21/2026 | 4/21/2026 11:59:06 AM EST |
| 57.00 | 2.91 | 3.30 | 3.11 | 3.08 | -0.38 | -10.99% | 0.05 | 8 | 58 | 0.42 | -0.98 | 0.03 | -0.01 | 4/21/2026 | 4/21/2026 11:59:06 AM EST |
| 58.00 | 3.30 | 4.55 | 3.93 | 4.80 | 0.00 | 0.00% | 0.07 | 0 | 17 | 0.82 | -1.00 | 0.01 | 0.00 | 4/20/2026 | 4/21/2026 11:59:06 AM EST |
| 59.00 | 4.30 | 5.55 | 4.93 | 4.35 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 4/21/2026 11:59:06 AM EST |
| 60.00 | 5.25 | 6.70 | 5.98 | 5.86 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.18 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 4/21/2026 11:59:06 AM EST |
| 61.00 | 5.75 | 8.00 | 6.88 | 6.92 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 4/21/2026 11:59:06 AM EST |
| 62.00 | 6.75 | 8.90 | 7.83 | 7.95 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 4/21/2026 11:59:06 AM EST |
| 63.00 | 8.25 | 9.70 | 8.98 | 9.00 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 4/21/2026 11:59:06 AM EST |
| 64.00 | 9.25 | 10.70 | 9.98 | 10.00 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 4/21/2026 11:59:06 AM EST |
| 65.00 | 10.00 | 11.90 | 10.95 | 10.95 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 4/21/2026 11:59:06 AM EST |
| 66.00 | 10.80 | 12.90 | 11.85 | 12.01 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 4/21/2026 11:59:06 AM EST |