Options Chain for BANK OF AMER CORP COM (BAC) - $49.77 as of 5/18/2026 12:57:25 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 | 19.40 | 21.95 | 20.68 | 20.65 | % | 0.69 | 4 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 2:58:48 PM EST | |
| 35.00 | 14.70 | 16.50 | 15.60 | 15.90 | % | 0.45 | 4 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 2:58:48 PM EST | |
| 38.00 | 10.85 | 14.75 | 12.80 | 12.73 | % | 0.34 | 4 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 2:58:48 PM EST | |
| 39.00 | 10.45 | 13.00 | 11.73 | 11.83 | % | 0.30 | 6 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 2:58:48 PM EST | |
| 40.00 | 9.60 | 12.25 | 10.93 | 10.78 | % | 0.27 | 10 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 2:58:48 PM EST | |
| 41.00 | 9.25 | 10.50 | 9.88 | 9.85 | % | 0.24 | 12 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 2:58:48 PM EST | |
| 42.00 | 7.95 | 9.70 | 8.83 | 8.85 | % | 0.21 | 6 | 0 | 0.66 | 1.00 | 0.01 | 0.00 | 5/18/2026 | 5/18/2026 2:58:48 PM EST | |
| 43.00 | 7.50 | 8.15 | 7.83 | 7.81 | % | 0.18 | 2 | 0 | 0.58 | 0.98 | 0.02 | 0.00 | 5/18/2026 | 5/18/2026 2:58:48 PM EST | |
| 44.00 | 6.65 | 6.95 | 6.80 | 6.58 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.46 | 0.96 | 0.03 | -0.01 | 5/13/2026 | 5/18/2026 2:58:48 PM EST |
| 45.00 | 5.70 | 6.00 | 5.85 | 4.78 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.38 | 0.93 | 0.04 | -0.01 | 5/15/2026 | 5/18/2026 2:58:48 PM EST |
| 46.00 | 4.75 | 5.05 | 4.90 | 4.50 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.35 | 0.89 | 0.05 | -0.01 | 5/13/2026 | 5/18/2026 2:58:48 PM EST |
| 47.00 | 3.90 | 4.15 | 4.03 | 4.05 | +0.05 | +1.25% | 0.09 | 1 | 2 | 0.32 | 0.83 | 0.07 | -0.02 | 5/18/2026 | 5/18/2026 2:58:48 PM EST |
| 48.00 | 3.05 | 3.30 | 3.18 | 3.22 | +0.87 | +37.03% | 0.07 | 2 | 51 | 0.31 | 0.76 | 0.08 | -0.02 | 5/18/2026 | 5/18/2026 2:58:48 PM EST |
| 49.00 | 2.33 | 2.50 | 2.42 | 2.37 | +0.64 | +37.00% | 0.05 | 8 | 26 | 0.29 | 0.67 | 0.10 | -0.02 | 5/18/2026 | 5/18/2026 2:58:48 PM EST |
| 50.00 | 1.73 | 1.81 | 1.77 | 1.68 | +0.45 | +36.59% | 0.04 | 100 | 248 | 0.28 | 0.57 | 0.11 | -0.03 | 5/18/2026 | 5/18/2026 2:58:48 PM EST |
| 51.00 | 1.19 | 1.25 | 1.22 | 1.30 | +0.49 | +60.50% | 0.02 | 144 | 320 | 0.27 | 0.45 | 0.11 | -0.03 | 5/18/2026 | 5/18/2026 2:58:48 PM EST |
| 52.00 | 0.78 | 0.82 | 0.80 | 0.80 | +0.31 | +63.27% | 0.02 | 6,258 | 272 | 0.26 | 0.34 | 0.11 | -0.02 | 5/18/2026 | 5/18/2026 2:58:48 PM EST |
| 53.00 | 0.47 | 0.51 | 0.49 | 0.49 | +0.21 | +75.00% | 0.01 | 68 | 532 | 0.26 | 0.24 | 0.09 | -0.02 | 5/18/2026 | 5/18/2026 2:58:48 PM EST |
| 54.00 | 0.26 | 0.30 | 0.28 | 0.28 | +0.12 | +75.00% | 0.01 | 271 | 577 | 0.25 | 0.16 | 0.07 | -0.02 | 5/18/2026 | 5/18/2026 2:58:48 PM EST |
| 55.00 | 0.15 | 0.17 | 0.16 | 0.18 | +0.08 | +80.00% | 0.00 | 108 | 438 | 0.25 | 0.10 | 0.05 | -0.01 | 5/18/2026 | 5/18/2026 2:58:48 PM EST |
| 56.00 | 0.09 | 0.10 | 0.10 | 0.09 | +0.04 | +80.00% | 0.00 | 7 | 735 | 0.25 | 0.06 | 0.04 | -0.01 | 5/18/2026 | 5/18/2026 2:58:48 PM EST |
| 57.00 | 0.05 | 0.06 | 0.06 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 286 | 0.26 | 0.04 | 0.03 | -0.01 | 5/18/2026 | 5/18/2026 2:58:48 PM EST |
| 58.00 | 0.03 | 0.04 | 0.04 | 0.04 | +0.02 | +100.00% | 0.00 | 1 | 29 | 0.27 | 0.03 | 0.02 | 0.00 | 5/18/2026 | 5/18/2026 2:58:48 PM EST |
| 59.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 230 | 0.44 | 0.01 | 0.01 | 0.00 | 5/15/2026 | 5/18/2026 2:58:48 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.39 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/18/2026 2:58:48 PM EST |
| 61.00 | 0.00 | 1.16 | 0.58 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/18/2026 2:58:48 PM EST | |||
| 62.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.07 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/18/2026 2:58:48 PM EST |
| 63.00 | 0.00 | 2.13 | 1.07 | 0.73 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/18/2026 2:58:48 PM EST |
| 64.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/18/2026 2:58:48 PM EST | |||
| 65.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/18/2026 2:58:48 PM EST | |||
| 66.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/18/2026 2:58:48 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 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/18/2026 2:58:48 PM EST |
| 35.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/18/2026 2:58:48 PM EST |
| 38.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/18/2026 2:58:48 PM EST | |||
| 39.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/18/2026 2:58:48 PM EST | |||
| 40.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 15 | 21 | 0.43 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 2:58:48 PM EST |
| 41.00 | 0.00 | 0.06 | 0.03 | 0.04 | -0.02 | -33.34% | 0.00 | 10 | 274 | 0.40 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 2:58:48 PM EST |
| 42.00 | 0.04 | 0.06 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 291 | 0.38 | 0.00 | 0.01 | 0.00 | 5/15/2026 | 5/18/2026 2:58:48 PM EST |
| 43.00 | 0.06 | 0.08 | 0.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 254 | 0.36 | -0.02 | 0.02 | 0.00 | 5/15/2026 | 5/18/2026 2:58:48 PM EST |
| 44.00 | 0.10 | 0.11 | 0.11 | 0.12 | -0.06 | -33.34% | 0.00 | 19 | 6 | 0.34 | -0.04 | 0.03 | -0.01 | 5/18/2026 | 5/18/2026 2:58:48 PM EST |
| 45.00 | 0.15 | 0.16 | 0.16 | 0.17 | -0.11 | -39.29% | 0.00 | 5 | 622 | 0.32 | -0.07 | 0.04 | -0.01 | 5/18/2026 | 5/18/2026 2:58:48 PM EST |
| 46.00 | 0.23 | 0.24 | 0.24 | 0.23 | -0.19 | -45.24% | 0.01 | 2 | 61 | 0.31 | -0.11 | 0.05 | -0.01 | 5/18/2026 | 5/18/2026 2:58:48 PM EST |
| 47.00 | 0.34 | 0.38 | 0.36 | 0.36 | -0.29 | -44.62% | 0.01 | 4 | 15,156 | 0.30 | -0.17 | 0.07 | -0.02 | 5/18/2026 | 5/18/2026 2:58:48 PM EST |
| 48.00 | 0.52 | 0.57 | 0.55 | 0.55 | -0.38 | -40.86% | 0.01 | 12 | 5,900 | 0.29 | -0.24 | 0.08 | -0.02 | 5/18/2026 | 5/18/2026 2:58:48 PM EST |
| 49.00 | 0.78 | 0.84 | 0.81 | 0.80 | -0.53 | -39.85% | 0.02 | 15 | 412 | 0.28 | -0.33 | 0.10 | -0.02 | 5/18/2026 | 5/18/2026 2:58:48 PM EST |
| 50.00 | 1.13 | 1.20 | 1.17 | 1.19 | -0.57 | -32.39% | 0.02 | 68 | 221 | 0.27 | -0.43 | 0.11 | -0.03 | 5/18/2026 | 5/18/2026 2:58:48 PM EST |
| 51.00 | 1.59 | 1.69 | 1.64 | 1.72 | -0.67 | -28.04% | 0.03 | 1 | 98 | 0.27 | -0.55 | 0.11 | -0.03 | 5/18/2026 | 5/18/2026 2:58:48 PM EST |
| 52.00 | 2.14 | 2.31 | 2.23 | 3.07 | 0.00 | 0.00% | 0.04 | 0 | 89 | 0.26 | -0.66 | 0.11 | -0.02 | 5/15/2026 | 5/18/2026 2:58:48 PM EST |
| 53.00 | 2.82 | 3.10 | 2.96 | 3.45 | 0.00 | 0.00% | 0.06 | 0 | 22 | 0.25 | -0.76 | 0.09 | -0.02 | 5/13/2026 | 5/18/2026 2:58:48 PM EST |
| 54.00 | 3.60 | 3.90 | 3.75 | 4.10 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.26 | -0.84 | 0.07 | -0.02 | 5/12/2026 | 5/18/2026 2:58:48 PM EST |
| 55.00 | 4.50 | 4.80 | 4.65 | 4.87 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.25 | -0.90 | 0.05 | -0.01 | 5/11/2026 | 5/18/2026 2:58:48 PM EST |
| 56.00 | 5.40 | 5.75 | 5.58 | % | 0.10 | 0 | 0 | 0.24 | -0.94 | 0.04 | -0.01 | 5/18/2026 2:58:48 PM EST | |||
| 57.00 | 6.10 | 6.95 | 6.53 | 3.69 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.45 | -0.96 | 0.03 | -0.01 | 5/6/2026 | 5/18/2026 2:58:48 PM EST |
| 58.00 | 6.45 | 8.70 | 7.58 | % | 0.13 | 0 | 0 | 0.69 | -0.97 | 0.02 | 0.00 | 5/18/2026 2:58:48 PM EST | |||
| 59.00 | 7.25 | 9.70 | 8.48 | % | 0.14 | 0 | 0 | 0.91 | -0.99 | 0.01 | 0.00 | 5/18/2026 2:58:48 PM EST | |||
| 60.00 | 8.25 | 10.70 | 9.48 | % | 0.16 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/18/2026 2:58:48 PM EST | |||
| 61.00 | 9.05 | 12.00 | 10.53 | % | 0.17 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/18/2026 2:58:48 PM EST | |||
| 62.00 | 10.05 | 13.00 | 11.53 | % | 0.19 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/18/2026 2:58:48 PM EST | |||
| 63.00 | 11.20 | 13.75 | 12.48 | % | 0.20 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/18/2026 2:58:48 PM EST | |||
| 64.00 | 11.65 | 14.75 | 13.20 | 14.03 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.14 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/18/2026 2:58:48 PM EST |
| 65.00 | 13.25 | 15.80 | 14.53 | % | 0.22 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/18/2026 2:58:48 PM EST | |||
| 66.00 | 13.80 | 16.85 | 15.33 | % | 0.23 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/18/2026 2:58:48 PM EST |