Options Chain for BANK OF AMER CORP COM (BAC) - $53.52 as of 5/1/2026 4:27:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 31.30 | 35.45 | 33.38 | 34.02 | 0.00 | 0.00% | 1.67 | 0 | 12 | 2.61 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/1/2026 4:00:03 PM EST |
| 23.00 | 28.85 | 32.45 | 30.65 | % | 1.33 | 0 | 3 | 2.29 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 25.00 | 27.15 | 29.60 | 28.38 | 29.25 | 0.00 | 0.00% | 1.14 | 0 | 1,060 | 1.83 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 5/1/2026 4:00:03 PM EST |
| 28.00 | 23.45 | 27.50 | 25.48 | 24.14 | 0.00 | 0.00% | 0.91 | 0 | 14 | 1.85 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 5/1/2026 4:00:03 PM EST |
| 30.00 | 22.20 | 25.50 | 23.85 | 24.17 | 0.00 | 0.00% | 0.80 | 0 | 1,439 | 1.70 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/1/2026 4:00:03 PM EST |
| 33.00 | 19.15 | 22.40 | 20.78 | 19.25 | 0.00 | 0.00% | 0.63 | 0 | 3,837 | 1.46 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 4:00:03 PM EST |
| 35.00 | 17.25 | 20.50 | 18.88 | 18.77 | +0.20 | +1.08% | 0.54 | 2 | 4,427 | 1.35 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 38.00 | 14.90 | 17.50 | 16.20 | 15.72 | +0.01 | +0.07% | 0.43 | 75 | 2,833 | 1.16 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 40.00 | 13.00 | 14.20 | 13.60 | 14.10 | +0.40 | +2.92% | 0.34 | 201 | 10,343 | 0.74 | 0.98 | 0.01 | 0.00 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 42.00 | 11.25 | 12.35 | 11.80 | 11.94 | +0.25 | +2.14% | 0.28 | 5 | 14,134 | 0.69 | 0.96 | 0.01 | -0.01 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 45.00 | 8.50 | 8.80 | 8.65 | 8.70 | +0.30 | +3.58% | 0.19 | 53 | 16,143 | 0.41 | 0.91 | 0.02 | -0.01 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 47.00 | 6.60 | 6.95 | 6.78 | 6.78 | 0.00 | 0.00% | 0.14 | 0 | 10,105 | 0.35 | 0.87 | 0.03 | -0.01 | 4/30/2026 | 5/1/2026 4:00:03 PM EST |
| 50.00 | 4.00 | 4.20 | 4.10 | 4.19 | -0.10 | -2.34% | 0.08 | 251 | 41,424 | 0.29 | 0.75 | 0.06 | -0.02 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 52.50 | 2.27 | 2.35 | 2.31 | 2.34 | -0.14 | -5.65% | 0.04 | 272 | 38,844 | 0.25 | 0.58 | 0.08 | -0.02 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 55.00 | 1.04 | 1.10 | 1.07 | 1.10 | -0.08 | -6.78% | 0.02 | 1,550 | 72,380 | 0.23 | 0.36 | 0.09 | -0.02 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 57.50 | 0.38 | 0.41 | 0.40 | 0.40 | -0.03 | -6.98% | 0.01 | 1,372 | 26,311 | 0.22 | 0.17 | 0.06 | -0.01 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 60.00 | 0.12 | 0.14 | 0.13 | 0.13 | -0.01 | -7.15% | 0.00 | 220 | 21,624 | 0.22 | 0.07 | 0.03 | -0.01 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 62.50 | 0.04 | 0.05 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 66 | 3,878 | 0.23 | 0.02 | 0.01 | 0.00 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 65.00 | 0.01 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 12 | 5,318 | 0.26 | 0.01 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,414 | 0.36 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/1/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 756 | 0.36 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 2,545 | 1.06 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 23.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,777 | 1.31 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/1/2026 4:00:03 PM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 7 | 13,430 | 0.83 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 28.00 | 0.01 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 7,500 | 0.71 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/1/2026 4:00:03 PM EST |
| 30.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 9,836 | 0.64 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:03 PM EST |
| 33.00 | 0.01 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9,704 | 0.60 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:03 PM EST |
| 35.00 | 0.03 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 56,212 | 0.54 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:03 PM EST |
| 38.00 | 0.00 | 0.11 | 0.06 | 0.08 | +0.02 | +33.34% | 0.00 | 1 | 38,312 | 0.51 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 40.00 | 0.08 | 0.10 | 0.09 | 0.09 | +0.01 | +12.50% | 0.00 | 34 | 43,156 | 0.42 | -0.02 | 0.01 | 0.00 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 42.00 | 0.12 | 0.13 | 0.13 | 0.12 | +0.01 | +9.10% | 0.00 | 115 | 37,228 | 0.39 | -0.04 | 0.01 | -0.01 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 45.00 | 0.22 | 0.23 | 0.23 | 0.22 | +0.01 | +4.77% | 0.01 | 8,993 | 42,054 | 0.34 | -0.09 | 0.02 | -0.01 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 47.00 | 0.35 | 0.38 | 0.37 | 0.36 | +0.04 | +12.50% | 0.01 | 136 | 52,769 | 0.31 | -0.13 | 0.03 | -0.01 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 50.00 | 0.76 | 0.82 | 0.79 | 0.78 | +0.05 | +6.85% | 0.02 | 602 | 31,224 | 0.27 | -0.25 | 0.06 | -0.02 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 52.50 | 1.50 | 1.58 | 1.54 | 1.46 | +0.04 | +2.82% | 0.03 | 526 | 12,791 | 0.25 | -0.42 | 0.08 | -0.02 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 55.00 | 2.75 | 2.86 | 2.81 | 2.81 | +0.24 | +9.34% | 0.05 | 153 | 7,055 | 0.23 | -0.64 | 0.09 | -0.02 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 57.50 | 4.40 | 4.75 | 4.58 | 4.65 | +0.25 | +5.69% | 0.08 | 41 | 1,108 | 0.20 | -0.83 | 0.06 | -0.01 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 60.00 | 6.65 | 7.05 | 6.85 | 6.65 | 0.00 | 0.00% | 0.11 | 0 | 248 | 0.28 | -0.93 | 0.03 | -0.01 | 4/30/2026 | 5/1/2026 4:00:03 PM EST |
| 62.50 | 8.20 | 10.85 | 9.53 | 8.45 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.60 | -0.98 | 0.01 | 0.00 | 4/21/2026 | 5/1/2026 4:00:03 PM EST |
| 65.00 | 10.45 | 13.80 | 12.13 | % | 0.19 | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 70.00 | 15.45 | 18.55 | 17.00 | % | 0.24 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 75.00 | 19.65 | 23.70 | 21.68 | % | 0.29 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST |