Options Chain for BANK AMERICA CORP COM (BAC) - $48.64 as of 3/6/2026 7:20:43 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 | 16.85 | 20.95 | 18.90 | % | 0.63 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:57 PM EST | |||
| 35.00 | 12.00 | 15.45 | 13.73 | % | 0.39 | 0 | 0 | 1.08 | 0.98 | 0.01 | -0.01 | 3/6/2026 3:59:57 PM EST | |||
| 38.00 | 9.15 | 12.00 | 10.58 | 10.45 | % | 0.28 | 1 | 0 | 0.79 | 0.94 | 0.01 | -0.01 | 3/6/2026 | 3/6/2026 3:59:57 PM EST | |
| 39.00 | 8.20 | 11.70 | 9.95 | % | 0.26 | 0 | 0 | 0.88 | 0.91 | 0.02 | -0.01 | 3/6/2026 3:59:57 PM EST | |||
| 40.00 | 7.30 | 10.65 | 8.98 | % | 0.22 | 0 | 0 | 0.81 | 0.90 | 0.02 | -0.01 | 3/6/2026 3:59:57 PM EST | |||
| 41.00 | 6.40 | 9.70 | 8.05 | 8.86 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.76 | 0.87 | 0.03 | -0.02 | 3/5/2026 | 3/6/2026 3:59:57 PM EST |
| 42.00 | 6.50 | 8.00 | 7.25 | % | 0.17 | 0 | 0 | 0.57 | 0.83 | 0.03 | -0.02 | 3/6/2026 3:59:57 PM EST | |||
| 43.00 | 4.65 | 8.05 | 6.35 | % | 0.15 | 0 | 0 | 0.70 | 0.80 | 0.03 | -0.02 | 3/6/2026 3:59:57 PM EST | |||
| 44.00 | 3.80 | 6.80 | 5.30 | % | 0.12 | 0 | 0 | 0.60 | 0.77 | 0.04 | -0.03 | 3/6/2026 3:59:57 PM EST | |||
| 45.00 | 4.75 | 5.45 | 5.10 | % | 0.11 | 0 | 0 | 0.42 | 0.72 | 0.04 | -0.03 | 3/6/2026 3:59:57 PM EST | |||
| 46.00 | 4.00 | 4.55 | 4.28 | 4.35 | % | 0.09 | 2 | 0 | 0.39 | 0.68 | 0.05 | -0.03 | 3/6/2026 | 3/6/2026 3:59:57 PM EST | |
| 47.00 | 3.25 | 3.85 | 3.55 | 3.36 | % | 0.08 | 2 | 0 | 0.37 | 0.63 | 0.06 | -0.03 | 3/6/2026 | 3/6/2026 3:59:57 PM EST | |
| 48.00 | 2.63 | 3.15 | 2.89 | 2.92 | % | 0.06 | 4 | 0 | 0.36 | 0.57 | 0.06 | -0.03 | 3/6/2026 | 3/6/2026 3:59:57 PM EST | |
| 49.00 | 2.06 | 2.57 | 2.32 | 2.31 | % | 0.05 | 18 | 0 | 0.34 | 0.51 | 0.06 | -0.03 | 3/6/2026 | 3/6/2026 3:59:57 PM EST | |
| 50.00 | 1.62 | 2.06 | 1.84 | 1.74 | % | 0.04 | 25 | 0 | 0.34 | 0.44 | 0.06 | -0.03 | 3/6/2026 | 3/6/2026 3:59:57 PM EST | |
| 51.00 | 1.13 | 1.61 | 1.37 | 1.27 | % | 0.03 | 5 | 0 | 0.32 | 0.37 | 0.06 | -0.02 | 3/6/2026 | 3/6/2026 3:59:57 PM EST | |
| 52.00 | 0.86 | 1.35 | 1.11 | 0.97 | % | 0.02 | 7 | 0 | 0.33 | 0.31 | 0.06 | -0.02 | 3/6/2026 | 3/6/2026 3:59:57 PM EST | |
| 53.00 | 0.69 | 0.92 | 0.81 | 0.68 | % | 0.02 | 94 | 0 | 0.32 | 0.25 | 0.06 | -0.02 | 3/6/2026 | 3/6/2026 3:59:57 PM EST | |
| 54.00 | 0.43 | 0.84 | 0.64 | 0.64 | % | 0.01 | 5 | 0 | 0.32 | 0.20 | 0.05 | -0.02 | 3/6/2026 | 3/6/2026 3:59:57 PM EST | |
| 55.00 | 0.27 | 0.63 | 0.45 | % | 0.01 | 0 | 0 | 0.31 | 0.14 | 0.04 | -0.01 | 3/6/2026 3:59:57 PM EST | |||
| 56.00 | 0.00 | 2.34 | 1.17 | % | 0.02 | 0 | 0 | 0.68 | 0.13 | 0.04 | -0.01 | 3/6/2026 3:59:57 PM EST | |||
| 57.00 | 0.12 | 0.25 | 0.19 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.30 | 0.08 | 0.03 | -0.01 | 3/5/2026 | 3/6/2026 3:59:57 PM EST |
| 58.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.74 | 0.08 | 0.02 | -0.01 | 3/6/2026 3:59:57 PM EST | |||
| 59.00 | 0.00 | 2.22 | 1.11 | % | 0.02 | 0 | 0 | 0.77 | 0.06 | 0.02 | -0.01 | 3/6/2026 3:59:57 PM EST | |||
| 60.00 | 0.00 | 1.19 | 0.60 | % | 0.01 | 0 | 0 | 0.61 | 0.04 | 0.01 | 0.00 | 3/6/2026 3:59:57 PM EST | |||
| 61.00 | 0.00 | 2.19 | 1.10 | % | 0.02 | 0 | 0 | 0.83 | 0.03 | 0.01 | 0.00 | 3/6/2026 3:59:57 PM EST | |||
| 62.00 | 0.00 | 2.18 | 1.09 | % | 0.02 | 0 | 0 | 0.86 | 0.02 | 0.01 | 0.00 | 3/6/2026 3:59:57 PM EST | |||
| 65.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:57 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 | 2.22 | 1.11 | % | 0.04 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:57 PM EST | |||
| 35.00 | 0.00 | 2.34 | 1.17 | % | 0.03 | 0 | 0 | 1.20 | -0.02 | 0.01 | -0.01 | 3/6/2026 3:59:57 PM EST | |||
| 38.00 | 0.00 | 2.47 | 1.24 | % | 0.03 | 0 | 0 | 1.03 | -0.06 | 0.01 | -0.01 | 3/6/2026 3:59:57 PM EST | |||
| 39.00 | 0.30 | 0.61 | 0.46 | 0.25 | % | 0.01 | 2 | 0 | 0.50 | -0.09 | 0.02 | -0.01 | 3/6/2026 | 3/6/2026 3:59:57 PM EST | |
| 40.00 | 0.00 | 2.47 | 1.24 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.91 | -0.10 | 0.02 | -0.01 | 3/5/2026 | 3/6/2026 3:59:57 PM EST |
| 41.00 | 0.31 | 2.69 | 1.50 | % | 0.04 | 0 | 0 | 0.65 | -0.13 | 0.03 | -0.02 | 3/6/2026 3:59:57 PM EST | |||
| 42.00 | 0.72 | 0.83 | 0.78 | 0.75 | % | 0.02 | 8,002 | 0 | 0.46 | -0.17 | 0.03 | -0.02 | 3/6/2026 | 3/6/2026 3:59:57 PM EST | |
| 43.00 | 0.62 | 1.02 | 0.82 | 0.66 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.42 | -0.20 | 0.03 | -0.02 | 3/5/2026 | 3/6/2026 3:59:57 PM EST |
| 44.00 | 0.81 | 1.68 | 1.25 | % | 0.03 | 0 | 0 | 0.45 | -0.23 | 0.04 | -0.03 | 3/6/2026 3:59:57 PM EST | |||
| 45.00 | 1.13 | 1.36 | 1.25 | 1.29 | +0.36 | +38.71% | 0.03 | 6 | 2 | 0.40 | -0.28 | 0.04 | -0.03 | 3/6/2026 | 3/6/2026 3:59:57 PM EST |
| 46.00 | 1.17 | 1.73 | 1.45 | 2.18 | % | 0.03 | 1 | 0 | 0.37 | -0.32 | 0.05 | -0.03 | 3/6/2026 | 3/6/2026 3:59:57 PM EST | |
| 47.00 | 1.72 | 1.93 | 1.83 | 1.86 | +0.41 | +28.28% | 0.04 | 10 | 103 | 0.37 | -0.37 | 0.06 | -0.03 | 3/6/2026 | 3/6/2026 3:59:57 PM EST |
| 48.00 | 1.88 | 2.33 | 2.11 | 2.19 | % | 0.04 | 78 | 0 | 0.35 | -0.43 | 0.06 | -0.03 | 3/6/2026 | 3/6/2026 3:59:57 PM EST | |
| 49.00 | 2.25 | 2.77 | 2.51 | 1.90 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.33 | -0.49 | 0.06 | -0.03 | 3/5/2026 | 3/6/2026 3:59:57 PM EST |
| 50.00 | 2.69 | 3.30 | 3.00 | 3.12 | +0.38 | +13.87% | 0.06 | 3 | 4 | 0.32 | -0.56 | 0.06 | -0.03 | 3/6/2026 | 3/6/2026 3:59:57 PM EST |
| 51.00 | 3.30 | 3.90 | 3.60 | 3.77 | % | 0.07 | 5 | 0 | 0.31 | -0.63 | 0.06 | -0.02 | 3/6/2026 | 3/6/2026 3:59:57 PM EST | |
| 52.00 | 4.10 | 4.55 | 4.33 | 4.42 | % | 0.08 | 2 | 0 | 0.32 | -0.69 | 0.06 | -0.02 | 3/6/2026 | 3/6/2026 3:59:57 PM EST | |
| 53.00 | 4.10 | 5.85 | 4.98 | 5.03 | +0.73 | +16.98% | 0.09 | 1 | 10 | 0.30 | -0.75 | 0.06 | -0.02 | 3/6/2026 | 3/6/2026 3:59:57 PM EST |
| 54.00 | 5.20 | 7.10 | 6.15 | % | 0.11 | 0 | 0 | 0.52 | -0.81 | 0.05 | -0.02 | 3/6/2026 3:59:57 PM EST | |||
| 55.00 | 5.35 | 8.70 | 7.03 | % | 0.13 | 0 | 0 | 0.66 | -0.85 | 0.04 | -0.01 | 3/6/2026 3:59:57 PM EST | |||
| 56.00 | 6.25 | 9.50 | 7.88 | % | 0.14 | 0 | 0 | 0.67 | -0.87 | 0.04 | -0.01 | 3/6/2026 3:59:57 PM EST | |||
| 57.00 | 6.95 | 10.55 | 8.75 | % | 0.15 | 0 | 0 | 0.72 | -0.92 | 0.03 | -0.01 | 3/6/2026 3:59:57 PM EST | |||
| 58.00 | 7.75 | 11.50 | 9.63 | % | 0.17 | 0 | 0 | 0.75 | -0.92 | 0.02 | -0.01 | 3/6/2026 3:59:57 PM EST | |||
| 59.00 | 8.35 | 12.45 | 10.40 | % | 0.18 | 0 | 0 | 0.78 | -0.94 | 0.02 | -0.01 | 3/6/2026 3:59:57 PM EST | |||
| 60.00 | 9.35 | 13.45 | 11.40 | % | 0.19 | 0 | 0 | 0.81 | -0.96 | 0.01 | 0.00 | 3/6/2026 3:59:57 PM EST | |||
| 61.00 | 10.45 | 14.45 | 12.45 | % | 0.20 | 0 | 0 | 0.84 | -0.97 | 0.01 | 0.00 | 3/6/2026 3:59:57 PM EST | |||
| 62.00 | 11.45 | 15.45 | 13.45 | % | 0.22 | 0 | 0 | 0.87 | -0.98 | 0.01 | 0.00 | 3/6/2026 3:59:57 PM EST | |||
| 65.00 | 14.35 | 18.45 | 16.40 | % | 0.25 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:57 PM EST |