Options Chain for BANK AMERICA CORP COM (BAC) - $47.44 as of 3/23/2026 7:18:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 21.85 | 24.15 | 23.00 | 23.01 | 0.00 | 0.00% | 0.92 | 0 | 27 | 1.58 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/23/2026 3:59:59 PM EST |
| 30.00 | 16.75 | 18.60 | 17.68 | 18.90 | 0.00 | 0.00% | 0.59 | 0 | 22 | 1.04 | 0.99 | 0.00 | -0.01 | 3/6/2026 | 3/23/2026 3:59:59 PM EST |
| 35.00 | 12.75 | 14.05 | 13.40 | 12.53 | 0.00 | 0.00% | 0.38 | 0 | 38 | 0.88 | 0.96 | 0.01 | -0.01 | 3/20/2026 | 3/23/2026 3:59:59 PM EST |
| 40.00 | 8.15 | 8.55 | 8.35 | 8.44 | +0.42 | +5.24% | 0.21 | 9 | 4,379 | 0.43 | 0.87 | 0.03 | -0.02 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 45.00 | 4.05 | 4.25 | 4.15 | 4.30 | +0.45 | +11.69% | 0.09 | 29 | 854 | 0.35 | 0.70 | 0.05 | -0.03 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 50.00 | 1.27 | 1.36 | 1.32 | 1.35 | +0.13 | +10.66% | 0.03 | 693 | 12,843 | 0.30 | 0.37 | 0.07 | -0.02 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 52.50 | 0.55 | 0.59 | 0.57 | 0.54 | 0.00 | 0.00% | 0.01 | 1,223 | 5,719 | 0.28 | 0.20 | 0.06 | -0.01 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 55.00 | 0.20 | 0.24 | 0.22 | 0.22 | -0.02 | -8.34% | 0.00 | 221 | 9,218 | 0.27 | 0.10 | 0.04 | -0.01 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 57.50 | 0.08 | 0.09 | 0.09 | 0.08 | -0.03 | -27.28% | 0.00 | 1,082 | 8,348 | 0.27 | 0.05 | 0.02 | 0.00 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 60.00 | 0.04 | 0.05 | 0.05 | 0.06 | -0.01 | -14.29% | 0.00 | 13 | 5,307 | 0.29 | 0.02 | 0.01 | 0.00 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 62.50 | 0.00 | 0.14 | 0.07 | 0.01 | -0.03 | -75.00% | 0.00 | 2 | 2,961 | 0.40 | 0.01 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 21 | 1,254 | 0.43 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 70.00 | 0.00 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 0.00 | 10 | 672 | 0.44 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.44 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/23/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.04 | 0.07 | 0.06 | 0.07 | +0.02 | +40.00% | 0.00 | 21 | 349 | 0.79 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 30.00 | 0.11 | 0.14 | 0.13 | 0.11 | -0.02 | -15.39% | 0.00 | 32 | 3,740 | 0.66 | -0.01 | 0.00 | -0.01 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 35.00 | 0.22 | 0.24 | 0.23 | 0.21 | -0.05 | -19.24% | 0.01 | 60 | 1,917 | 0.54 | -0.04 | 0.01 | -0.01 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 40.00 | 0.46 | 0.53 | 0.50 | 0.47 | -0.18 | -27.70% | 0.01 | 80 | 7,278 | 0.43 | -0.13 | 0.03 | -0.02 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 45.00 | 1.32 | 1.37 | 1.35 | 1.34 | -0.25 | -15.73% | 0.03 | 722 | 18,295 | 0.36 | -0.30 | 0.05 | -0.03 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 50.00 | 3.40 | 3.55 | 3.48 | 3.50 | -0.32 | -8.38% | 0.07 | 188 | 17,037 | 0.30 | -0.63 | 0.07 | -0.02 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 52.50 | 5.00 | 5.50 | 5.25 | 4.90 | -0.92 | -15.81% | 0.10 | 55 | 3,831 | 0.33 | -0.80 | 0.06 | -0.01 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 55.00 | 7.20 | 7.60 | 7.40 | 7.05 | -0.93 | -11.66% | 0.13 | 7 | 3,155 | 0.31 | -0.90 | 0.04 | -0.01 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 57.50 | 8.60 | 10.85 | 9.73 | 10.20 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.56 | -0.95 | 0.02 | 0.00 | 3/18/2026 | 3/23/2026 3:59:59 PM EST |
| 60.00 | 11.10 | 13.35 | 12.23 | 12.00 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.63 | -0.98 | 0.01 | 0.00 | 3/6/2026 | 3/23/2026 3:59:59 PM EST |
| 62.50 | 13.60 | 16.05 | 14.83 | 14.58 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 3/6/2026 | 3/23/2026 3:59:59 PM EST |
| 65.00 | 16.10 | 18.35 | 17.23 | 17.35 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.76 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/23/2026 3:59:59 PM EST |
| 70.00 | 21.10 | 23.35 | 22.23 | 17.40 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 3/23/2026 3:59:59 PM EST |
| 75.00 | 26.10 | 28.35 | 27.23 | % | 0.36 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:59 PM EST |