Options Chain for BANK OF AMER CORP COM (BAC) - $52.78 as of 4/29/2026 7:19:13 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 | 20.55 | 24.75 | 22.65 | % | 0.76 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:00 PM EST | |||
| 35.00 | 15.85 | 19.75 | 17.80 | % | 0.51 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:00 PM EST | |||
| 37.00 | 13.60 | 17.80 | 15.70 | % | 0.42 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:00 PM EST | |||
| 38.00 | 12.65 | 16.50 | 14.58 | % | 0.38 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:00 PM EST | |||
| 39.00 | 11.65 | 15.80 | 13.73 | % | 0.35 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:00 PM EST | |||
| 40.00 | 10.70 | 14.50 | 12.60 | 11.89 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/29/2026 1:59:00 PM EST |
| 41.00 | 9.70 | 13.80 | 11.75 | % | 0.29 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:00 PM EST | |||
| 42.00 | 8.70 | 12.85 | 10.78 | 10.90 | 0.00 | 0.00% | 0.26 | 0 | 6 | 1.01 | 0.99 | 0.01 | -0.01 | 4/27/2026 | 4/29/2026 1:59:00 PM EST |
| 43.00 | 8.00 | 11.00 | 9.50 | 9.16 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.81 | 0.98 | 0.01 | -0.01 | 4/8/2026 | 4/29/2026 1:59:00 PM EST |
| 44.00 | 7.05 | 10.55 | 8.80 | 8.93 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.73 | 0.97 | 0.01 | -0.01 | 4/27/2026 | 4/29/2026 1:59:00 PM EST |
| 45.00 | 6.20 | 9.75 | 7.98 | % | 0.18 | 0 | 0 | 0.63 | 0.96 | 0.02 | -0.02 | 4/29/2026 1:59:00 PM EST | |||
| 46.00 | 6.70 | 7.00 | 6.85 | 6.85 | +0.50 | +7.88% | 0.15 | 13 | 12 | 0.40 | 0.94 | 0.03 | -0.02 | 4/29/2026 | 4/29/2026 1:59:00 PM EST |
| 47.00 | 5.75 | 6.05 | 5.90 | 6.19 | 0.00 | 0.00% | 0.13 | 0 | 107 | 0.37 | 0.92 | 0.03 | -0.02 | 4/28/2026 | 4/29/2026 1:59:00 PM EST |
| 48.00 | 4.80 | 5.05 | 4.93 | 5.05 | -0.05 | -0.98% | 0.10 | 20 | 20 | 0.28 | 0.89 | 0.04 | -0.02 | 4/29/2026 | 4/29/2026 1:59:00 PM EST |
| 49.00 | 3.90 | 4.20 | 4.05 | 4.09 | -0.16 | -3.77% | 0.08 | 4 | 37 | 0.29 | 0.85 | 0.06 | -0.02 | 4/29/2026 | 4/29/2026 1:59:00 PM EST |
| 50.00 | 3.10 | 3.35 | 3.23 | 3.30 | -0.20 | -5.72% | 0.06 | 26 | 109 | 0.28 | 0.79 | 0.08 | -0.03 | 4/29/2026 | 4/29/2026 1:59:00 PM EST |
| 51.00 | 2.35 | 2.54 | 2.45 | 2.45 | -0.11 | -4.30% | 0.05 | 18 | 94 | 0.26 | 0.72 | 0.10 | -0.03 | 4/29/2026 | 4/29/2026 1:59:00 PM EST |
| 52.00 | 1.71 | 1.76 | 1.74 | 1.68 | -0.18 | -9.68% | 0.03 | 895 | 439 | 0.26 | 0.61 | 0.12 | -0.03 | 4/29/2026 | 4/29/2026 1:59:00 PM EST |
| 53.00 | 1.14 | 1.20 | 1.17 | 1.18 | -0.04 | -3.28% | 0.02 | 243 | 710 | 0.25 | 0.49 | 0.13 | -0.03 | 4/29/2026 | 4/29/2026 1:59:00 PM EST |
| 54.00 | 0.71 | 0.77 | 0.74 | 0.92 | +0.10 | +12.20% | 0.01 | 28 | 1,632 | 0.24 | 0.37 | 0.12 | -0.03 | 4/29/2026 | 4/29/2026 1:59:00 PM EST |
| 55.00 | 0.41 | 0.45 | 0.43 | 0.42 | -0.06 | -12.50% | 0.01 | 225 | 5,377 | 0.23 | 0.25 | 0.10 | -0.02 | 4/29/2026 | 4/29/2026 1:59:00 PM EST |
| 56.00 | 0.22 | 0.24 | 0.23 | 0.20 | -0.05 | -20.00% | 0.00 | 57 | 773 | 0.23 | 0.16 | 0.08 | -0.02 | 4/29/2026 | 4/29/2026 1:59:00 PM EST |
| 57.00 | 0.12 | 0.13 | 0.13 | 0.11 | -0.03 | -21.43% | 0.00 | 4,173 | 1,149 | 0.22 | 0.09 | 0.06 | -0.01 | 4/29/2026 | 4/29/2026 1:59:00 PM EST |
| 58.00 | 0.06 | 0.07 | 0.07 | 0.05 | -0.03 | -37.50% | 0.00 | 7 | 2,686 | 0.23 | 0.05 | 0.04 | -0.01 | 4/29/2026 | 4/29/2026 1:59:00 PM EST |
| 59.00 | 0.03 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 15 | 538 | 0.23 | 0.03 | 0.02 | 0.00 | 4/29/2026 | 4/29/2026 1:59:00 PM EST |
| 60.00 | 0.02 | 0.03 | 0.03 | 0.07 | +0.01 | +16.67% | 0.00 | 11 | 524 | 0.25 | 0.02 | 0.01 | 0.00 | 4/29/2026 | 4/29/2026 1:59:00 PM EST |
| 61.00 | 0.00 | 2.14 | 1.07 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 270 | 0.71 | 0.01 | 0.01 | 0.00 | 4/27/2026 | 4/29/2026 1:59:00 PM EST |
| 62.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/29/2026 1:59:00 PM EST |
| 63.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/29/2026 1:59:00 PM EST |
| 64.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:00 PM EST | |||
| 65.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.98 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/29/2026 1:59:00 PM EST |
| 66.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:00 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:00 PM EST | |||
| 35.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:00 PM EST | |||
| 37.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:00 PM EST | |||
| 38.00 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/29/2026 1:59:00 PM EST |
| 39.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.82 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/29/2026 1:59:00 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.63 | 0.00 | 0.00% | 0.03 | 0 | 266 | 0.87 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:59:00 PM EST |
| 41.00 | 0.00 | 2.16 | 1.08 | 0.02 | -0.04 | -66.67% | 0.03 | 2 | 65 | 0.59 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:00 PM EST |
| 42.00 | 0.04 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 16 | 102 | 0.46 | -0.01 | 0.01 | -0.01 | 4/29/2026 | 4/29/2026 1:59:00 PM EST |
| 43.00 | 0.05 | 0.06 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.43 | -0.02 | 0.01 | -0.01 | 4/27/2026 | 4/29/2026 1:59:00 PM EST |
| 44.00 | 0.06 | 0.07 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 258 | 0.40 | -0.03 | 0.01 | -0.01 | 4/23/2026 | 4/29/2026 1:59:00 PM EST |
| 45.00 | 0.08 | 0.09 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,569 | 0.38 | -0.04 | 0.02 | -0.02 | 4/28/2026 | 4/29/2026 1:59:00 PM EST |
| 46.00 | 0.11 | 0.12 | 0.12 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 526 | 0.35 | -0.06 | 0.03 | -0.02 | 4/27/2026 | 4/29/2026 1:59:00 PM EST |
| 47.00 | 0.15 | 0.16 | 0.16 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.33 | -0.08 | 0.03 | -0.02 | 4/28/2026 | 4/29/2026 1:59:00 PM EST |
| 48.00 | 0.21 | 0.23 | 0.22 | 0.11 | -0.10 | -47.62% | 0.00 | 12 | 92 | 0.31 | -0.11 | 0.04 | -0.02 | 4/29/2026 | 4/29/2026 1:59:00 PM EST |
| 49.00 | 0.30 | 0.33 | 0.32 | 0.41 | +0.11 | +36.67% | 0.01 | 14 | 1,626 | 0.29 | -0.15 | 0.06 | -0.02 | 4/29/2026 | 4/29/2026 1:59:00 PM EST |
| 50.00 | 0.46 | 0.49 | 0.48 | 0.51 | +0.06 | +13.34% | 0.01 | 17 | 3,403 | 0.28 | -0.21 | 0.08 | -0.03 | 4/29/2026 | 4/29/2026 1:59:00 PM EST |
| 51.00 | 0.68 | 0.72 | 0.70 | 0.68 | -0.03 | -4.23% | 0.01 | 6 | 236 | 0.27 | -0.28 | 0.10 | -0.03 | 4/29/2026 | 4/29/2026 1:59:00 PM EST |
| 52.00 | 0.99 | 1.05 | 1.02 | 0.98 | -0.01 | -1.01% | 0.02 | 55 | 227 | 0.25 | -0.39 | 0.12 | -0.03 | 4/29/2026 | 4/29/2026 1:59:00 PM EST |
| 53.00 | 1.45 | 1.49 | 1.47 | 1.59 | +0.21 | +15.22% | 0.03 | 13 | 562 | 0.24 | -0.51 | 0.13 | -0.03 | 4/29/2026 | 4/29/2026 1:59:00 PM EST |
| 54.00 | 1.88 | 2.10 | 1.99 | 1.95 | 0.00 | 0.00% | 0.04 | 0 | 108 | 0.23 | -0.63 | 0.12 | -0.03 | 4/28/2026 | 4/29/2026 1:59:00 PM EST |
| 55.00 | 2.53 | 2.86 | 2.70 | 3.21 | +0.61 | +23.47% | 0.05 | 2 | 35 | 0.24 | -0.75 | 0.10 | -0.02 | 4/29/2026 | 4/29/2026 1:59:00 PM EST |
| 56.00 | 3.30 | 3.75 | 3.53 | 3.30 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.24 | -0.84 | 0.08 | -0.02 | 4/28/2026 | 4/29/2026 1:59:00 PM EST |
| 57.00 | 4.20 | 4.65 | 4.43 | 4.44 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.32 | -0.91 | 0.06 | -0.01 | 4/27/2026 | 4/29/2026 1:59:00 PM EST |
| 58.00 | 5.20 | 5.60 | 5.40 | % | 0.09 | 0 | 0 | 0.35 | -0.95 | 0.04 | -0.01 | 4/29/2026 1:59:00 PM EST | |||
| 59.00 | 5.15 | 8.50 | 6.83 | % | 0.12 | 0 | 0 | 0.68 | -0.97 | 0.02 | 0.00 | 4/29/2026 1:59:00 PM EST | |||
| 60.00 | 5.65 | 8.75 | 7.20 | % | 0.12 | 0 | 0 | 0.80 | -0.98 | 0.01 | 0.00 | 4/29/2026 1:59:00 PM EST | |||
| 61.00 | 6.55 | 10.50 | 8.53 | % | 0.14 | 0 | 0 | 0.90 | -0.99 | 0.01 | 0.00 | 4/29/2026 1:59:00 PM EST | |||
| 62.00 | 7.45 | 11.50 | 9.48 | % | 0.15 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:00 PM EST | |||
| 63.00 | 8.55 | 12.50 | 10.53 | % | 0.17 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:00 PM EST | |||
| 64.00 | 9.95 | 12.70 | 11.33 | % | 0.18 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:00 PM EST | |||
| 65.00 | 10.35 | 13.70 | 12.03 | % | 0.19 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:00 PM EST | |||
| 66.00 | 12.15 | 14.75 | 13.45 | % | 0.20 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:00 PM EST |