Options Chain for BANK OF AMER CORP COM (BAC) - $53.60 as of 5/7/2026 10:07:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.00 | 9.05 | 12.85 | 10.95 | % | 0.26 | 0 | 0 | 0.90 | 0.98 | 0.01 | 0.00 | 5/7/2026 1:59:08 PM EST | |||
| 43.00 | 8.55 | 11.90 | 10.23 | % | 0.24 | 0 | 0 | 0.84 | 0.96 | 0.01 | 0.00 | 5/7/2026 1:59:08 PM EST | |||
| 44.00 | 7.60 | 10.90 | 9.25 | % | 0.21 | 0 | 0 | 0.80 | 0.94 | 0.02 | -0.01 | 5/7/2026 1:59:08 PM EST | |||
| 45.00 | 6.65 | 9.95 | 8.30 | % | 0.18 | 0 | 0 | 0.75 | 0.92 | 0.02 | -0.01 | 5/7/2026 1:59:08 PM EST | |||
| 46.00 | 5.70 | 9.05 | 7.38 | % | 0.16 | 0 | 0 | 0.70 | 0.89 | 0.03 | -0.01 | 5/7/2026 1:59:08 PM EST | |||
| 47.00 | 4.75 | 8.15 | 6.45 | % | 0.14 | 0 | 0 | 0.66 | 0.86 | 0.04 | -0.01 | 5/7/2026 1:59:08 PM EST | |||
| 48.00 | 4.30 | 7.25 | 5.78 | % | 0.12 | 0 | 0 | 0.62 | 0.81 | 0.04 | -0.02 | 5/7/2026 1:59:08 PM EST | |||
| 49.00 | 3.20 | 6.45 | 4.83 | % | 0.10 | 0 | 0 | 0.59 | 0.75 | 0.05 | -0.02 | 5/7/2026 1:59:08 PM EST | |||
| 50.00 | 3.40 | 5.70 | 4.55 | % | 0.09 | 0 | 0 | 0.28 | 0.70 | 0.06 | -0.02 | 5/7/2026 1:59:08 PM EST | |||
| 51.00 | 2.50 | 5.00 | 3.75 | 3.30 | % | 0.07 | 4 | 0 | 0.28 | 0.65 | 0.06 | -0.02 | 5/7/2026 | 5/7/2026 1:59:08 PM EST | |
| 52.00 | 2.09 | 2.89 | 2.49 | 2.47 | % | 0.05 | 1 | 0 | 0.27 | 0.58 | 0.07 | -0.02 | 5/7/2026 | 5/7/2026 1:59:08 PM EST | |
| 53.00 | 1.46 | 2.26 | 1.86 | 1.81 | % | 0.04 | 8 | 0 | 0.30 | 0.51 | 0.07 | -0.02 | 5/7/2026 | 5/7/2026 1:59:08 PM EST | |
| 54.00 | 0.00 | 3.35 | 1.68 | % | 0.03 | 0 | 0 | 0.51 | 0.44 | 0.07 | -0.02 | 5/7/2026 1:59:08 PM EST | |||
| 55.00 | 0.00 | 3.05 | 1.53 | % | 0.03 | 0 | 0 | 0.51 | 0.37 | 0.07 | -0.02 | 5/7/2026 1:59:08 PM EST | |||
| 56.00 | 0.00 | 2.75 | 1.38 | % | 0.02 | 0 | 0 | 0.52 | 0.31 | 0.06 | -0.02 | 5/7/2026 1:59:08 PM EST | |||
| 57.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.49 | 0.25 | 0.06 | -0.02 | 5/7/2026 1:59:08 PM EST | |||
| 58.00 | 0.00 | 2.42 | 1.21 | % | 0.02 | 0 | 0 | 0.56 | 0.20 | 0.05 | -0.01 | 5/7/2026 1:59:08 PM EST | |||
| 59.00 | 0.00 | 2.32 | 1.16 | % | 0.02 | 0 | 0 | 0.58 | 0.15 | 0.04 | -0.01 | 5/7/2026 1:59:08 PM EST | |||
| 60.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.61 | 0.11 | 0.04 | -0.01 | 5/7/2026 1:59:08 PM EST | |||
| 61.00 | 0.00 | 2.21 | 1.11 | % | 0.02 | 0 | 0 | 0.63 | 0.09 | 0.03 | -0.01 | 5/7/2026 1:59:08 PM EST | |||
| 62.00 | 0.00 | 2.18 | 1.09 | % | 0.02 | 0 | 0 | 0.66 | 0.06 | 0.02 | -0.01 | 5/7/2026 1:59:08 PM EST | |||
| 63.00 | 0.00 | 2.16 | 1.08 | % | 0.02 | 0 | 0 | 0.69 | 0.04 | 0.02 | -0.01 | 5/7/2026 1:59:08 PM EST | |||
| 64.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.72 | 0.03 | 0.01 | 0.00 | 5/7/2026 1:59:08 PM EST | |||
| 65.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 0.75 | 0.02 | 0.01 | 0.00 | 5/7/2026 1:59:08 PM EST | |||
| 66.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 0.78 | 0.01 | 0.01 | 0.00 | 5/7/2026 1:59:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.00 | 0.00 | 2.23 | 1.12 | % | 0.03 | 0 | 0 | 0.90 | -0.02 | 0.01 | 0.00 | 5/7/2026 1:59:08 PM EST | |||
| 43.00 | 0.00 | 2.26 | 1.13 | % | 0.03 | 0 | 0 | 0.84 | -0.04 | 0.01 | 0.00 | 5/7/2026 1:59:08 PM EST | |||
| 44.00 | 0.00 | 2.29 | 1.15 | % | 0.03 | 0 | 0 | 0.80 | -0.06 | 0.02 | -0.01 | 5/7/2026 1:59:08 PM EST | |||
| 45.00 | 0.00 | 2.33 | 1.17 | % | 0.03 | 0 | 0 | 0.75 | -0.08 | 0.02 | -0.01 | 5/7/2026 1:59:08 PM EST | |||
| 46.00 | 0.00 | 2.39 | 1.20 | % | 0.03 | 0 | 0 | 0.70 | -0.11 | 0.03 | -0.01 | 5/7/2026 1:59:08 PM EST | |||
| 47.00 | 0.00 | 2.47 | 1.24 | % | 0.03 | 0 | 0 | 0.66 | -0.14 | 0.04 | -0.01 | 5/7/2026 1:59:08 PM EST | |||
| 48.00 | 0.00 | 2.57 | 1.29 | % | 0.03 | 0 | 0 | 0.62 | -0.19 | 0.04 | -0.02 | 5/7/2026 1:59:08 PM EST | |||
| 49.00 | 0.52 | 2.70 | 1.61 | 0.56 | % | 0.03 | 101 | 0 | 0.29 | -0.25 | 0.05 | -0.02 | 5/7/2026 | 5/7/2026 1:59:08 PM EST | |
| 50.00 | 0.78 | 2.80 | 1.79 | 0.70 | % | 0.04 | 1 | 0 | 0.28 | -0.30 | 0.06 | -0.02 | 5/7/2026 | 5/7/2026 1:59:08 PM EST | |
| 51.00 | 0.00 | 3.15 | 1.58 | % | 0.03 | 0 | 0 | 0.52 | -0.35 | 0.06 | -0.02 | 5/7/2026 1:59:08 PM EST | |||
| 52.00 | 0.00 | 3.45 | 1.73 | % | 0.03 | 0 | 0 | 0.50 | -0.42 | 0.07 | -0.02 | 5/7/2026 1:59:08 PM EST | |||
| 53.00 | 1.52 | 3.95 | 2.74 | % | 0.05 | 0 | 0 | 0.34 | -0.49 | 0.07 | -0.02 | 5/7/2026 1:59:08 PM EST | |||
| 54.00 | 0.62 | 4.55 | 2.59 | % | 0.05 | 0 | 0 | 0.48 | -0.56 | 0.07 | -0.02 | 5/7/2026 1:59:08 PM EST | |||
| 55.00 | 1.28 | 5.30 | 3.29 | % | 0.06 | 0 | 0 | 0.47 | -0.63 | 0.07 | -0.02 | 5/7/2026 1:59:08 PM EST | |||
| 56.00 | 2.01 | 5.95 | 3.98 | % | 0.07 | 0 | 0 | 0.47 | -0.69 | 0.06 | -0.02 | 5/7/2026 1:59:08 PM EST | |||
| 57.00 | 2.82 | 6.25 | 4.54 | % | 0.08 | 0 | 0 | 0.48 | -0.75 | 0.06 | -0.02 | 5/7/2026 1:59:08 PM EST | |||
| 58.00 | 3.70 | 6.65 | 5.18 | % | 0.09 | 0 | 0 | 0.43 | -0.80 | 0.05 | -0.01 | 5/7/2026 1:59:08 PM EST | |||
| 59.00 | 4.60 | 7.70 | 6.15 | % | 0.10 | 0 | 0 | 0.48 | -0.85 | 0.04 | -0.01 | 5/7/2026 1:59:08 PM EST | |||
| 60.00 | 5.55 | 8.85 | 7.20 | % | 0.12 | 0 | 0 | 0.54 | -0.89 | 0.04 | -0.01 | 5/7/2026 1:59:08 PM EST | |||
| 61.00 | 6.50 | 9.80 | 8.15 | % | 0.13 | 0 | 0 | 0.56 | -0.91 | 0.03 | -0.01 | 5/7/2026 1:59:08 PM EST | |||
| 62.00 | 7.50 | 10.75 | 9.13 | % | 0.15 | 0 | 0 | 0.59 | -0.94 | 0.02 | -0.01 | 5/7/2026 1:59:08 PM EST | |||
| 63.00 | 8.45 | 12.60 | 10.53 | % | 0.17 | 0 | 0 | 0.70 | -0.96 | 0.02 | -0.01 | 5/7/2026 1:59:08 PM EST | |||
| 64.00 | 9.45 | 13.35 | 11.40 | % | 0.18 | 0 | 0 | 0.72 | -0.97 | 0.01 | 0.00 | 5/7/2026 1:59:08 PM EST | |||
| 65.00 | 10.45 | 14.40 | 12.43 | % | 0.19 | 0 | 0 | 0.75 | -0.98 | 0.01 | 0.00 | 5/7/2026 1:59:08 PM EST | |||
| 66.00 | 11.45 | 15.40 | 13.43 | % | 0.20 | 0 | 0 | 0.78 | -0.99 | 0.01 | 0.00 | 5/7/2026 1:59:08 PM EST |