Options Chain for BANK OF AMER CORP COM (BAC) - $52.75 as of 5/8/2026 12:20:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 26.05 | 26.90 | 26.48 | 26.68 | % | 1.06 | 5 | 27 | 5.14 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 12:59:07 PM EST | |
| 30.00 | 21.15 | 22.95 | 22.05 | 21.72 | -2.13 | -8.94% | 0.73 | 6 | 15 | 3.67 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 12:59:07 PM EST |
| 35.00 | 16.15 | 16.75 | 16.45 | 16.75 | -1.46 | -8.02% | 0.47 | 172 | 39 | 2.89 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 12:59:07 PM EST |
| 40.00 | 11.05 | 11.95 | 11.50 | 11.56 | -2.24 | -16.24% | 0.29 | 182 | 4,411 | 2.45 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 12:59:07 PM EST |
| 42.00 | 9.15 | 10.10 | 9.63 | 10.86 | +0.27 | +2.55% | 0.23 | 1 | 1 | 2.03 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 12:59:07 PM EST |
| 43.00 | 8.15 | 9.25 | 8.70 | 9.85 | % | 0.20 | 2 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 12:59:07 PM EST | |
| 44.00 | 7.15 | 8.15 | 7.65 | 8.60 | % | 0.17 | 1 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 12:59:07 PM EST | |
| 45.00 | 6.20 | 6.60 | 6.40 | 6.50 | -1.52 | -18.96% | 0.14 | 371 | 1,045 | 0.95 | 0.99 | 0.01 | -0.01 | 5/8/2026 | 5/8/2026 12:59:07 PM EST |
| 46.00 | 5.20 | 6.05 | 5.63 | 7.37 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.42 | 0.97 | 0.02 | -0.02 | 4/22/2026 | 5/8/2026 12:59:07 PM EST |
| 47.00 | 4.25 | 4.65 | 4.45 | 4.88 | -0.72 | -12.86% | 0.09 | 4 | 6 | 0.62 | 0.96 | 0.03 | -0.02 | 5/8/2026 | 5/8/2026 12:59:07 PM EST |
| 48.00 | 3.30 | 3.75 | 3.53 | 5.10 | 0.00 | 0.00% | 0.07 | 0 | 89 | 0.55 | 0.90 | 0.06 | -0.04 | 4/28/2026 | 5/8/2026 12:59:07 PM EST |
| 48.50 | 2.86 | 3.25 | 3.06 | 2.94 | -0.96 | -24.62% | 0.06 | 31 | 109 | 0.35 | 0.87 | 0.08 | -0.04 | 5/8/2026 | 5/8/2026 12:59:07 PM EST |
| 49.00 | 2.43 | 2.79 | 2.61 | 2.70 | -1.65 | -37.94% | 0.05 | 13 | 50 | 0.34 | 0.84 | 0.09 | -0.05 | 5/8/2026 | 5/8/2026 12:59:07 PM EST |
| 49.50 | 2.00 | 2.37 | 2.19 | 2.27 | -1.03 | -31.22% | 0.04 | 35 | 111 | 0.33 | 0.80 | 0.11 | -0.05 | 5/8/2026 | 5/8/2026 12:59:07 PM EST |
| 50.00 | 1.61 | 1.75 | 1.68 | 1.80 | -0.98 | -35.26% | 0.03 | 543 | 13,148 | 0.32 | 0.74 | 0.13 | -0.06 | 5/8/2026 | 5/8/2026 12:59:07 PM EST |
| 50.50 | 1.23 | 1.35 | 1.29 | 1.42 | -1.68 | -54.20% | 0.03 | 8 | 139 | 0.31 | 0.68 | 0.16 | -0.06 | 5/8/2026 | 5/8/2026 12:59:07 PM EST |
| 51.00 | 0.93 | 1.01 | 0.97 | 0.99 | -1.14 | -53.53% | 0.02 | 409 | 286 | 0.30 | 0.60 | 0.18 | -0.06 | 5/8/2026 | 5/8/2026 12:59:07 PM EST |
| 51.50 | 0.66 | 0.75 | 0.71 | 0.70 | -0.88 | -55.70% | 0.01 | 894 | 410 | 0.28 | 0.51 | 0.20 | -0.06 | 5/8/2026 | 5/8/2026 12:59:07 PM EST |
| 52.00 | 0.45 | 0.50 | 0.48 | 0.46 | -0.75 | -61.99% | 0.01 | 1,249 | 1,188 | 0.27 | 0.41 | 0.20 | -0.05 | 5/8/2026 | 5/8/2026 12:59:07 PM EST |
| 52.50 | 0.30 | 0.32 | 0.31 | 0.31 | -0.66 | -68.05% | 0.01 | 1,769 | 15,206 | 0.26 | 0.31 | 0.19 | -0.05 | 5/8/2026 | 5/8/2026 12:59:07 PM EST |
| 53.00 | 0.19 | 0.24 | 0.22 | 0.20 | -0.46 | -69.70% | 0.00 | 10,802 | 3,658 | 0.26 | 0.22 | 0.16 | -0.04 | 5/8/2026 | 5/8/2026 12:59:07 PM EST |
| 54.00 | 0.08 | 0.12 | 0.10 | 0.09 | -0.20 | -68.97% | 0.00 | 9,138 | 17,212 | 0.26 | 0.10 | 0.09 | -0.02 | 5/8/2026 | 5/8/2026 12:59:07 PM EST |
| 55.00 | 0.04 | 0.06 | 0.05 | 0.04 | -0.08 | -66.67% | 0.00 | 4,478 | 28,991 | 0.29 | 0.05 | 0.05 | -0.01 | 5/8/2026 | 5/8/2026 12:59:07 PM EST |
| 56.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 964 | 3,479 | 0.31 | 0.02 | 0.02 | -0.01 | 5/8/2026 | 5/8/2026 12:59:07 PM EST |
| 57.00 | 0.00 | 0.01 | 0.01 | 0.04 | +0.02 | +100.00% | 0.00 | 165 | 846 | 0.47 | 0.00 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 12:59:07 PM EST |
| 57.50 | 0.01 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 439 | 21,609 | 0.44 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 12:59:07 PM EST |
| 58.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 184 | 0.49 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 12:59:07 PM EST |
| 59.00 | 0.00 | 0.62 | 0.31 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 291 | 0.97 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 12:59:07 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,252 | 0.46 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 12:59:07 PM EST |
| 61.00 | 0.00 | 0.01 | 0.01 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.50 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 12:59:07 PM EST |
| 62.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.90 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 12:59:07 PM EST |
| 62.50 | 0.00 | 0.04 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 4 | 2,343 | 0.68 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 12:59:07 PM EST |
| 63.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/8/2026 12:59:07 PM EST | |||
| 64.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 5/8/2026 12:59:07 PM EST | |||
| 65.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,178 | 0.84 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 12:59:07 PM EST |
| 66.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 5/8/2026 12:59:07 PM EST | |||
| 70.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 666 | 0.92 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 12:59:07 PM EST |
| 75.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 146 | 1.14 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 12:59:07 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 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 350 | 1.92 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/8/2026 12:59:07 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,693 | 1.47 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 12:59:07 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 2,001 | 1.08 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 12:59:07 PM EST |
| 40.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 25 | 15,443 | 0.80 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 12:59:07 PM EST |
| 42.00 | 0.00 | 0.06 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 2 | 71 | 0.78 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 12:59:07 PM EST |
| 43.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 487 | 0.66 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 12:59:07 PM EST |
| 44.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.03 | +300.00% | 0.00 | 7 | 211 | 0.58 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 12:59:07 PM EST |
| 45.00 | 0.02 | 0.06 | 0.04 | 0.07 | +0.06 | +600.00% | 0.00 | 1,106 | 24,604 | 0.48 | -0.01 | 0.01 | -0.01 | 5/8/2026 | 5/8/2026 12:59:07 PM EST |
| 46.00 | 0.03 | 0.08 | 0.06 | 0.05 | +0.04 | +400.00% | 0.00 | 900 | 708 | 0.46 | -0.03 | 0.02 | -0.02 | 5/8/2026 | 5/8/2026 12:59:07 PM EST |
| 47.00 | 0.01 | 0.15 | 0.08 | 0.06 | +0.04 | +200.00% | 0.00 | 184 | 422 | 0.50 | -0.04 | 0.03 | -0.02 | 5/8/2026 | 5/8/2026 12:59:07 PM EST |
| 48.00 | 0.10 | 0.15 | 0.13 | 0.13 | +0.06 | +85.72% | 0.00 | 17,174 | 2,850 | 0.38 | -0.10 | 0.06 | -0.04 | 5/8/2026 | 5/8/2026 12:59:07 PM EST |
| 48.50 | 0.14 | 0.20 | 0.17 | 0.17 | +0.09 | +112.50% | 0.00 | 228 | 568 | 0.36 | -0.13 | 0.08 | -0.04 | 5/8/2026 | 5/8/2026 12:59:07 PM EST |
| 49.00 | 0.21 | 0.25 | 0.23 | 0.23 | +0.15 | +187.50% | 0.00 | 24,897 | 2,525 | 0.35 | -0.16 | 0.09 | -0.05 | 5/8/2026 | 5/8/2026 12:59:07 PM EST |
| 49.50 | 0.27 | 0.42 | 0.35 | 0.30 | +0.20 | +200.00% | 0.01 | 1,904 | 201 | 0.33 | -0.20 | 0.11 | -0.05 | 5/8/2026 | 5/8/2026 12:59:07 PM EST |
| 50.00 | 0.39 | 0.41 | 0.40 | 0.40 | +0.29 | +263.64% | 0.01 | 6,453 | 72,395 | 0.32 | -0.26 | 0.13 | -0.06 | 5/8/2026 | 5/8/2026 12:59:07 PM EST |
| 50.50 | 0.52 | 0.56 | 0.54 | 0.54 | +0.37 | +217.65% | 0.01 | 1,271 | 841 | 0.30 | -0.32 | 0.16 | -0.06 | 5/8/2026 | 5/8/2026 12:59:07 PM EST |
| 51.00 | 0.69 | 0.76 | 0.73 | 0.71 | +0.48 | +208.70% | 0.01 | 24,104 | 7,915 | 0.29 | -0.40 | 0.18 | -0.06 | 5/8/2026 | 5/8/2026 12:59:07 PM EST |
| 51.50 | 0.92 | 0.98 | 0.95 | 0.94 | +0.58 | +161.12% | 0.02 | 14,605 | 4,254 | 0.28 | -0.49 | 0.20 | -0.06 | 5/8/2026 | 5/8/2026 12:59:07 PM EST |
| 52.00 | 1.16 | 1.34 | 1.25 | 1.24 | +0.74 | +148.00% | 0.02 | 1,560 | 3,669 | 0.26 | -0.59 | 0.20 | -0.05 | 5/8/2026 | 5/8/2026 12:59:07 PM EST |
| 52.50 | 1.37 | 1.79 | 1.58 | 1.50 | +0.81 | +117.40% | 0.03 | 1,239 | 10,216 | 0.26 | -0.69 | 0.19 | -0.05 | 5/8/2026 | 5/8/2026 12:59:07 PM EST |
| 53.00 | 1.71 | 2.00 | 1.86 | 1.88 | +0.97 | +106.60% | 0.04 | 732 | 13,297 | 0.28 | -0.78 | 0.16 | -0.04 | 5/8/2026 | 5/8/2026 12:59:07 PM EST |
| 54.00 | 2.49 | 2.94 | 2.72 | 2.72 | +1.13 | +71.07% | 0.05 | 287 | 3,575 | 0.32 | -0.90 | 0.09 | -0.02 | 5/8/2026 | 5/8/2026 12:59:07 PM EST |
| 55.00 | 3.50 | 3.90 | 3.70 | 3.80 | +1.46 | +62.40% | 0.07 | 71 | 5,753 | 0.40 | -0.95 | 0.05 | -0.01 | 5/8/2026 | 5/8/2026 12:59:07 PM EST |
| 56.00 | 3.65 | 5.45 | 4.55 | 4.52 | +1.75 | +63.18% | 0.08 | 1 | 282 | 0.87 | -0.98 | 0.02 | -0.01 | 5/8/2026 | 5/8/2026 12:59:07 PM EST |
| 57.00 | 4.75 | 5.90 | 5.33 | 4.45 | +0.88 | +24.65% | 0.09 | 2 | 0 | 0.59 | -1.00 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 12:59:07 PM EST |
| 57.50 | 4.75 | 7.75 | 6.25 | 4.90 | +0.89 | +22.20% | 0.11 | 4 | 4 | 1.26 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 12:59:07 PM EST |
| 58.00 | 5.05 | 8.55 | 6.80 | 6.12 | +2.47 | +67.68% | 0.12 | 1 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 12:59:07 PM EST |
| 59.00 | 5.85 | 9.55 | 7.70 | % | 0.13 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/8/2026 12:59:07 PM EST | |||
| 60.00 | 7.00 | 10.50 | 8.75 | 7.75 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 12:59:07 PM EST |
| 61.00 | 7.70 | 11.55 | 9.63 | 7.50 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 12:59:07 PM EST |
| 62.00 | 8.70 | 12.55 | 10.63 | 8.62 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 12:59:07 PM EST |
| 62.50 | 9.30 | 13.05 | 11.18 | 9.07 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 12:59:07 PM EST |
| 63.00 | 9.70 | 13.55 | 11.63 | % | 0.18 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 5/8/2026 12:59:07 PM EST | |||
| 64.00 | 10.70 | 14.65 | 12.68 | % | 0.20 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 5/8/2026 12:59:07 PM EST | |||
| 65.00 | 11.70 | 15.55 | 13.63 | % | 0.21 | 0 | 1 | 2.10 | -1.00 | 0.00 | 0.00 | 5/8/2026 12:59:07 PM EST | |||
| 66.00 | 12.70 | 16.55 | 14.63 | % | 0.22 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 5/8/2026 12:59:07 PM EST | |||
| 70.00 | 16.80 | 20.55 | 18.68 | % | 0.27 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 5/8/2026 12:59:07 PM EST | |||
| 75.00 | 21.70 | 25.55 | 23.63 | % | 0.32 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 5/8/2026 12:59:07 PM EST |