Options Chain for BANK OF AMER CORP COM (BAC) - $51.80 as of 5/24/2026 8:17:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 24.95 | 28.85 | 26.90 | 26.35 | 0.00 | 0.00% | 1.08 | 0 | 6 | 1.87 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:03 PM EST |
| 30.00 | 20.55 | 23.90 | 22.23 | 22.10 | +0.70 | +3.28% | 0.74 | 5 | 153 | 1.51 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 35.00 | 16.15 | 18.90 | 17.53 | 16.90 | +1.38 | +8.90% | 0.50 | 1 | 269 | 1.18 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 36.00 | 14.05 | 17.90 | 15.98 | % | 0.44 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 37.00 | 13.50 | 16.90 | 15.20 | % | 0.41 | 0 | 0 | 1.07 | 0.99 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 38.00 | 12.50 | 15.95 | 14.23 | % | 0.37 | 0 | 0 | 1.02 | 0.98 | 0.01 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 39.00 | 11.60 | 14.95 | 13.28 | % | 0.34 | 0 | 0 | 0.96 | 0.97 | 0.01 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 40.00 | 11.60 | 12.10 | 11.85 | 11.24 | 0.00 | 0.00% | 0.30 | 0 | 4,010 | 0.47 | 0.96 | 0.01 | -0.01 | 5/19/2026 | 5/22/2026 4:00:03 PM EST |
| 41.00 | 10.65 | 11.35 | 11.00 | % | 0.27 | 0 | 0 | 0.51 | 0.95 | 0.01 | -0.01 | 5/22/2026 4:00:03 PM EST | |||
| 42.00 | 9.70 | 10.40 | 10.05 | % | 0.24 | 0 | 0 | 0.49 | 0.94 | 0.02 | -0.01 | 5/22/2026 4:00:03 PM EST | |||
| 43.00 | 8.75 | 9.50 | 9.13 | % | 0.21 | 0 | 0 | 0.47 | 0.92 | 0.02 | -0.01 | 5/22/2026 4:00:03 PM EST | |||
| 44.00 | 7.95 | 8.45 | 8.20 | % | 0.19 | 0 | 0 | 0.35 | 0.90 | 0.03 | -0.01 | 5/22/2026 4:00:03 PM EST | |||
| 45.00 | 7.10 | 7.65 | 7.38 | 7.20 | +0.42 | +6.20% | 0.16 | 32 | 6,486 | 0.36 | 0.88 | 0.03 | -0.01 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 46.00 | 6.20 | 6.65 | 6.43 | 6.47 | +0.67 | +11.56% | 0.14 | 1 | 3 | 0.33 | 0.84 | 0.04 | -0.01 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 47.00 | 5.40 | 5.95 | 5.68 | 5.72 | +0.62 | +12.16% | 0.12 | 10 | 18 | 0.34 | 0.80 | 0.04 | -0.02 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 48.00 | 4.65 | 4.80 | 4.73 | 4.81 | +0.66 | +15.91% | 0.10 | 1 | 101 | 0.30 | 0.76 | 0.05 | -0.02 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 49.00 | 3.80 | 4.25 | 4.03 | 4.10 | +0.66 | +19.19% | 0.08 | 10 | 173 | 0.30 | 0.70 | 0.06 | -0.02 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 50.00 | 3.25 | 3.35 | 3.30 | 3.30 | +0.28 | +9.28% | 0.07 | 264 | 6,714 | 0.29 | 0.64 | 0.06 | -0.02 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 52.50 | 1.76 | 1.91 | 1.84 | 1.89 | +0.16 | +9.25% | 0.04 | 1,231 | 14,200 | 0.27 | 0.47 | 0.07 | -0.02 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 55.00 | 0.92 | 0.96 | 0.94 | 0.94 | +0.10 | +11.91% | 0.02 | 7,524 | 11,061 | 0.26 | 0.30 | 0.06 | -0.02 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 57.50 | 0.37 | 0.43 | 0.40 | 0.40 | +0.08 | +25.00% | 0.01 | 591 | 10,897 | 0.25 | 0.17 | 0.05 | -0.01 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 60.00 | 0.11 | 0.18 | 0.15 | 0.14 | +0.02 | +16.67% | 0.00 | 229 | 32,078 | 0.24 | 0.07 | 0.03 | -0.01 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 62.50 | 0.03 | 0.06 | 0.05 | 0.06 | +0.02 | +50.00% | 0.00 | 67 | 3,999 | 0.24 | 0.03 | 0.01 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 16 | 1,783 | 0.28 | 0.01 | 0.01 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 726 | 0.36 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 549 | 0.98 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 662 | 0.83 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 380 | 0.70 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 4:00:03 PM EST |
| 35.00 | 0.02 | 0.10 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2,683 | 0.48 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 4:00:03 PM EST |
| 36.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 4 | 31 | 0.50 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 37.00 | 0.00 | 0.12 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.44 | -0.01 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:03 PM EST |
| 38.00 | 0.01 | 0.20 | 0.11 | 0.10 | -0.02 | -16.67% | 0.00 | 30 | 57 | 0.41 | -0.02 | 0.01 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 39.00 | 0.01 | 0.23 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.38 | -0.03 | 0.01 | 0.00 | 5/20/2026 | 5/22/2026 4:00:03 PM EST |
| 40.00 | 0.11 | 0.19 | 0.15 | 0.13 | -0.02 | -13.34% | 0.00 | 370 | 8,800 | 0.40 | -0.04 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 41.00 | 0.05 | 0.19 | 0.12 | 0.18 | -0.07 | -28.00% | 0.00 | 73 | 88 | 0.35 | -0.05 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 42.00 | 0.08 | 0.34 | 0.21 | 0.20 | -0.06 | -23.08% | 0.01 | 89 | 279 | 0.36 | -0.06 | 0.02 | -0.01 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 43.00 | 0.13 | 0.33 | 0.23 | 0.28 | -0.03 | -9.68% | 0.01 | 61 | 224 | 0.34 | -0.08 | 0.02 | -0.01 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 44.00 | 0.19 | 0.50 | 0.35 | 0.34 | -0.06 | -15.00% | 0.01 | 126 | 284 | 0.34 | -0.10 | 0.03 | -0.01 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 45.00 | 0.41 | 0.53 | 0.47 | 0.44 | -0.05 | -10.21% | 0.01 | 317 | 11,841 | 0.34 | -0.12 | 0.03 | -0.01 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 46.00 | 0.53 | 0.62 | 0.58 | 0.56 | -0.08 | -12.50% | 0.01 | 72 | 366 | 0.32 | -0.16 | 0.04 | -0.01 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 47.00 | 0.69 | 0.77 | 0.73 | 0.73 | -0.11 | -13.10% | 0.02 | 1,492 | 604 | 0.31 | -0.20 | 0.04 | -0.02 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 48.00 | 0.73 | 0.97 | 0.85 | 0.92 | -0.14 | -13.21% | 0.02 | 87 | 235 | 0.29 | -0.24 | 0.05 | -0.02 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 49.00 | 1.00 | 1.24 | 1.12 | 1.18 | -0.16 | -11.94% | 0.02 | 337 | 358 | 0.29 | -0.30 | 0.06 | -0.02 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 50.00 | 1.47 | 1.53 | 1.50 | 1.50 | -0.18 | -10.72% | 0.03 | 692 | 18,803 | 0.29 | -0.36 | 0.06 | -0.02 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 52.50 | 2.37 | 2.62 | 2.50 | 2.62 | -0.14 | -5.08% | 0.05 | 585 | 6,217 | 0.26 | -0.53 | 0.07 | -0.02 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 55.00 | 3.85 | 4.45 | 4.15 | 3.93 | -0.47 | -10.69% | 0.08 | 13 | 5,524 | 0.27 | -0.70 | 0.06 | -0.02 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 57.50 | 5.65 | 6.45 | 6.05 | 5.92 | -1.48 | -20.00% | 0.11 | 5 | 545 | 0.33 | -0.83 | 0.05 | -0.01 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 60.00 | 8.00 | 8.65 | 8.33 | 9.65 | 0.00 | 0.00% | 0.14 | 0 | 66 | 0.34 | -0.93 | 0.03 | -0.01 | 5/19/2026 | 5/22/2026 4:00:03 PM EST |
| 62.50 | 8.90 | 12.45 | 10.68 | % | 0.17 | 0 | 0 | 0.64 | -0.97 | 0.01 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 65.00 | 11.35 | 14.95 | 13.15 | % | 0.20 | 0 | 0 | 0.71 | -0.99 | 0.01 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 70.00 | 16.35 | 20.25 | 18.30 | % | 0.26 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 75.00 | 21.90 | 25.25 | 23.58 | % | 0.31 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST |