Options Chain for BANK OF AMER CORP COM (BAC) - $51.48 as of 5/22/2026 8:49:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 21.15 | 23.85 | 22.50 | 22.13 | +0.83 | +3.90% | 0.75 | 5 | 6 | 4.16 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 35.00 | 16.25 | 18.10 | 17.18 | 16.80 | +0.25 | +1.52% | 0.49 | 2 | 2 | 2.76 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 38.00 | 13.30 | 14.65 | 13.98 | 13.81 | +0.44 | +3.30% | 0.37 | 2 | 3 | 2.01 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 39.00 | 10.95 | 13.65 | 12.30 | 12.68 | +0.28 | +2.26% | 0.32 | 16 | 4 | 1.89 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 40.00 | 10.55 | 13.90 | 12.23 | 12.00 | +0.70 | +6.20% | 0.31 | 22 | 4 | 2.51 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 41.00 | 10.25 | 12.90 | 11.58 | 10.27 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.36 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:03 PM EST |
| 42.00 | 8.65 | 11.90 | 10.28 | 9.40 | 0.00 | 0.00% | 0.24 | 0 | 5 | 2.21 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:03 PM EST |
| 43.00 | 8.65 | 9.90 | 9.28 | 8.96 | +0.56 | +6.67% | 0.22 | 3 | 2 | 1.43 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 44.00 | 7.35 | 8.45 | 7.90 | 8.02 | +0.79 | +10.93% | 0.18 | 5 | 4 | 1.16 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 45.00 | 5.25 | 7.40 | 6.33 | 7.01 | +0.69 | +10.92% | 0.14 | 1 | 108 | 1.02 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 45.50 | 5.80 | 6.90 | 6.35 | 6.55 | +0.65 | +11.02% | 0.14 | 2 | 3 | 0.96 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 46.00 | 4.50 | 6.30 | 5.40 | 5.80 | +0.75 | +14.86% | 0.12 | 1 | 5 | 0.85 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 46.50 | 4.95 | 5.50 | 5.23 | 5.35 | +0.65 | +13.83% | 0.11 | 4 | 1 | 0.58 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 47.00 | 4.10 | 5.20 | 4.65 | 4.92 | +0.88 | +21.79% | 0.10 | 7 | 76 | 0.68 | 0.99 | 0.01 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 47.50 | 2.74 | 4.65 | 3.70 | 4.35 | % | 0.08 | 3 | 0 | 0.60 | 0.99 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 4:00:03 PM EST | |
| 48.00 | 3.45 | 3.95 | 3.70 | 3.78 | +0.42 | +12.50% | 0.08 | 5 | 62 | 0.41 | 0.98 | 0.03 | -0.01 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 48.50 | 2.80 | 3.65 | 3.23 | 3.32 | +0.28 | +9.22% | 0.07 | 61 | 66 | 0.50 | 0.96 | 0.04 | -0.02 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 49.00 | 2.71 | 3.00 | 2.86 | 2.95 | +0.46 | +18.48% | 0.06 | 46 | 100 | 0.36 | 0.93 | 0.07 | -0.02 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 49.50 | 2.28 | 2.45 | 2.37 | 2.42 | +0.43 | +21.61% | 0.05 | 440 | 480 | 0.28 | 0.90 | 0.09 | -0.03 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 50.00 | 1.83 | 2.00 | 1.92 | 1.89 | +0.32 | +20.39% | 0.04 | 449 | 2,288 | 0.26 | 0.85 | 0.13 | -0.04 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 50.50 | 1.41 | 1.61 | 1.51 | 1.51 | +0.29 | +23.77% | 0.03 | 242 | 568 | 0.22 | 0.78 | 0.17 | -0.04 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 51.00 | 1.14 | 1.23 | 1.19 | 1.18 | +0.17 | +16.84% | 0.02 | 544 | 3,536 | 0.25 | 0.69 | 0.20 | -0.05 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 51.50 | 0.84 | 0.91 | 0.88 | 0.84 | +0.12 | +16.67% | 0.02 | 1,505 | 1,617 | 0.25 | 0.58 | 0.23 | -0.05 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 52.00 | 0.58 | 0.62 | 0.60 | 0.60 | +0.12 | +25.00% | 0.01 | 2,595 | 3,655 | 0.24 | 0.46 | 0.24 | -0.05 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 52.50 | 0.40 | 0.42 | 0.41 | 0.41 | +0.10 | +32.26% | 0.01 | 10,572 | 1,703 | 0.24 | 0.35 | 0.22 | -0.05 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 53.00 | 0.26 | 0.27 | 0.27 | 0.26 | +0.06 | +30.00% | 0.01 | 2,636 | 3,534 | 0.24 | 0.25 | 0.19 | -0.04 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 54.00 | 0.09 | 0.10 | 0.10 | 0.09 | +0.03 | +50.00% | 0.00 | 10,717 | 1,850 | 0.24 | 0.11 | 0.11 | -0.02 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 55.00 | 0.02 | 0.03 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 1,462 | 5,498 | 0.24 | 0.04 | 0.05 | -0.01 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 56.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 695 | 2,554 | 0.47 | 0.01 | 0.01 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 57.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.00 | 20 | 2,147 | 0.64 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 58.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 543 | 0.39 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 59.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 564 | 0.76 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 4:00:03 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 958 | 0.45 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:03 PM EST |
| 61.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 203 | 0.49 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 62.00 | 0.00 | 0.27 | 0.14 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.93 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 4:00:03 PM EST |
| 63.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 64.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 65.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 66.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 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 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.50 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/22/2026 4:00:03 PM EST |
| 35.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 103 | 1.31 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/22/2026 4:00:03 PM EST |
| 38.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 39.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 40.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 23 | 0.82 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 41.00 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.91 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 4:00:03 PM EST |
| 42.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 231 | 0.69 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 43.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 10 | 289 | 0.56 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 44.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 307 | 0.76 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:03 PM EST |
| 45.00 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 56 | 658 | 0.54 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 45.50 | 0.00 | 0.09 | 0.05 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 3 | 0.59 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 46.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 1,829 | 0.42 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 46.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 50 | 227 | 0.35 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 47.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 126 | 2,570 | 0.32 | -0.01 | 0.01 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 47.50 | 0.00 | 0.02 | 0.01 | 0.11 | +0.09 | +450.00% | 0.00 | 26 | 21 | 0.32 | -0.01 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 48.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 147 | 3,384 | 0.30 | -0.02 | 0.03 | -0.01 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 48.50 | 0.03 | 0.04 | 0.04 | 0.02 | -0.06 | -75.00% | 0.00 | 11 | 426 | 0.28 | -0.04 | 0.04 | -0.02 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 49.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.06 | -54.55% | 0.00 | 264 | 1,785 | 0.26 | -0.07 | 0.07 | -0.02 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 49.50 | 0.07 | 0.09 | 0.08 | 0.07 | -0.07 | -50.00% | 0.00 | 393 | 993 | 0.26 | -0.10 | 0.09 | -0.03 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 50.00 | 0.13 | 0.14 | 0.14 | 0.13 | -0.10 | -43.48% | 0.00 | 1,162 | 2,189 | 0.25 | -0.15 | 0.13 | -0.04 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 50.50 | 0.21 | 0.25 | 0.23 | 0.21 | -0.14 | -40.00% | 0.00 | 1,002 | 613 | 0.24 | -0.22 | 0.17 | -0.04 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 51.00 | 0.34 | 0.36 | 0.35 | 0.35 | -0.16 | -31.38% | 0.01 | 727 | 3,688 | 0.24 | -0.31 | 0.20 | -0.05 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 51.50 | 0.51 | 0.55 | 0.53 | 0.54 | -0.17 | -23.95% | 0.01 | 2,779 | 815 | 0.24 | -0.42 | 0.23 | -0.05 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 52.00 | 0.75 | 0.80 | 0.78 | 0.81 | -0.17 | -17.35% | 0.02 | 516 | 426 | 0.24 | -0.54 | 0.24 | -0.05 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 52.50 | 1.02 | 1.12 | 1.07 | 1.08 | -0.37 | -25.52% | 0.02 | 130 | 167 | 0.23 | -0.65 | 0.22 | -0.05 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 53.00 | 1.44 | 1.46 | 1.45 | 1.42 | -0.43 | -23.25% | 0.03 | 122 | 506 | 0.24 | -0.75 | 0.19 | -0.04 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 54.00 | 2.27 | 2.46 | 2.37 | 2.24 | -0.88 | -28.21% | 0.04 | 56 | 1,116 | 0.29 | -0.89 | 0.11 | -0.02 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 55.00 | 2.80 | 4.20 | 3.50 | 3.05 | -1.09 | -26.33% | 0.06 | 2 | 1 | 0.75 | -0.96 | 0.05 | -0.01 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 56.00 | 3.55 | 6.30 | 4.93 | 3.85 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.28 | -0.99 | 0.01 | 0.00 | 4/29/2026 | 5/22/2026 4:00:03 PM EST |
| 57.00 | 3.95 | 7.30 | 5.63 | 6.10 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 4:00:03 PM EST |
| 58.00 | 5.55 | 8.20 | 6.88 | 7.30 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 4:00:03 PM EST |
| 59.00 | 6.95 | 9.10 | 8.03 | 8.30 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 4:00:03 PM EST |
| 60.00 | 6.35 | 9.60 | 7.98 | 9.35 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 4:00:03 PM EST |
| 61.00 | 7.90 | 10.40 | 9.15 | 10.35 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 4:00:03 PM EST |
| 62.00 | 8.95 | 11.35 | 10.15 | 11.35 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 4:00:03 PM EST |
| 63.00 | 9.50 | 12.60 | 11.05 | 10.60 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/22/2026 4:00:03 PM EST |
| 64.00 | 10.65 | 13.35 | 12.00 | 13.35 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 4:00:03 PM EST |
| 65.00 | 11.85 | 14.40 | 13.13 | 14.95 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 4:00:03 PM EST |
| 66.00 | 12.65 | 15.55 | 14.10 | 15.35 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 4:00:03 PM EST |