Options Chain for BANK OF AMER CORP COM (BAC) - $59.90 as of 7/7/2026 3:30:46 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 | 27.95 | 32.05 | 30.00 | 28.16 | 0.00 | 0.00% | 1.00 | 0 | 18 | 2.62 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/7/2026 4:00:02 PM EST |
| 35.00 | 23.45 | 27.05 | 25.25 | % | 0.72 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 7/7/2026 4:00:02 PM EST | |||
| 40.00 | 19.80 | 20.15 | 19.98 | % | 0.50 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 7/7/2026 4:00:02 PM EST | |||
| 43.00 | 16.80 | 17.20 | 17.00 | % | 0.40 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 7/7/2026 4:00:02 PM EST | |||
| 44.00 | 15.80 | 16.20 | 16.00 | % | 0.36 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 7/7/2026 4:00:02 PM EST | |||
| 45.00 | 14.85 | 15.20 | 15.03 | 13.54 | 0.00 | 0.00% | 0.33 | 0 | 6 | 0.68 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/7/2026 4:00:02 PM EST |
| 46.00 | 13.85 | 14.15 | 14.00 | 13.56 | 0.00 | 0.00% | 0.30 | 0 | 3 | 0.63 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 4:00:02 PM EST |
| 47.00 | 12.85 | 13.15 | 13.00 | 12.56 | 0.00 | 0.00% | 0.28 | 0 | 9 | 0.59 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 4:00:02 PM EST |
| 48.00 | 11.85 | 12.20 | 12.03 | 11.54 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.57 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 4:00:02 PM EST |
| 49.00 | 10.85 | 11.20 | 11.03 | 10.68 | 0.00 | 0.00% | 0.23 | 0 | 4 | 0.53 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 4:00:02 PM EST |
| 50.00 | 9.90 | 10.20 | 10.05 | 9.87 | 0.00 | 0.00% | 0.20 | 0 | 10 | 0.48 | 0.99 | 0.00 | -0.01 | 7/6/2026 | 7/7/2026 4:00:02 PM EST |
| 51.00 | 8.95 | 9.20 | 9.08 | 8.68 | 0.00 | 0.00% | 0.18 | 0 | 6 | 0.44 | 0.99 | 0.01 | -0.01 | 7/6/2026 | 7/7/2026 4:00:02 PM EST |
| 52.00 | 7.95 | 8.25 | 8.10 | 8.43 | +0.73 | +9.49% | 0.16 | 6 | 117 | 0.42 | 0.98 | 0.01 | -0.01 | 7/7/2026 | 7/7/2026 4:00:02 PM EST |
| 53.00 | 7.00 | 7.25 | 7.13 | 7.29 | +0.56 | +8.33% | 0.13 | 6 | 541 | 0.40 | 0.96 | 0.02 | -0.02 | 7/7/2026 | 7/7/2026 4:00:02 PM EST |
| 54.00 | 6.10 | 6.35 | 6.23 | 6.50 | +0.58 | +9.80% | 0.12 | 6 | 256 | 0.30 | 0.93 | 0.03 | -0.02 | 7/7/2026 | 7/7/2026 4:00:02 PM EST |
| 55.00 | 5.20 | 5.40 | 5.30 | 5.44 | +0.14 | +2.65% | 0.10 | 19 | 203 | 0.30 | 0.89 | 0.04 | -0.02 | 7/7/2026 | 7/7/2026 4:00:02 PM EST |
| 56.00 | 4.25 | 4.55 | 4.40 | 4.44 | 0.00 | 0.00% | 0.08 | 0 | 524 | 0.28 | 0.84 | 0.06 | -0.03 | 7/6/2026 | 7/7/2026 4:00:02 PM EST |
| 57.00 | 3.45 | 3.65 | 3.55 | 3.85 | +0.25 | +6.95% | 0.06 | 11 | 306 | 0.27 | 0.78 | 0.07 | -0.03 | 7/7/2026 | 7/7/2026 4:00:02 PM EST |
| 58.00 | 2.75 | 2.95 | 2.85 | 2.99 | +0.04 | +1.36% | 0.05 | 114 | 1,038 | 0.27 | 0.70 | 0.08 | -0.04 | 7/7/2026 | 7/7/2026 4:00:02 PM EST |
| 59.00 | 2.12 | 2.29 | 2.21 | 2.32 | +0.08 | +3.58% | 0.04 | 122 | 476 | 0.27 | 0.61 | 0.09 | -0.04 | 7/7/2026 | 7/7/2026 4:00:02 PM EST |
| 60.00 | 1.60 | 1.71 | 1.66 | 1.65 | -0.05 | -2.95% | 0.03 | 69 | 1,281 | 0.27 | 0.52 | 0.10 | -0.04 | 7/7/2026 | 7/7/2026 4:00:02 PM EST |
| 61.00 | 1.15 | 1.23 | 1.19 | 1.27 | +0.08 | +6.73% | 0.02 | 126 | 649 | 0.26 | 0.42 | 0.10 | -0.04 | 7/7/2026 | 7/7/2026 4:00:02 PM EST |
| 62.00 | 0.80 | 0.91 | 0.86 | 0.83 | -0.01 | -1.19% | 0.01 | 11,040 | 477 | 0.26 | 0.33 | 0.09 | -0.03 | 7/7/2026 | 7/7/2026 4:00:02 PM EST |
| 63.00 | 0.54 | 0.59 | 0.57 | 0.53 | -0.02 | -3.64% | 0.01 | 34 | 1,753 | 0.26 | 0.25 | 0.08 | -0.03 | 7/7/2026 | 7/7/2026 4:00:02 PM EST |
| 64.00 | 0.35 | 0.40 | 0.38 | 0.45 | +0.07 | +18.43% | 0.01 | 249 | 34 | 0.26 | 0.18 | 0.07 | -0.02 | 7/7/2026 | 7/7/2026 4:00:02 PM EST |
| 65.00 | 0.22 | 0.29 | 0.26 | 0.25 | +0.05 | +25.00% | 0.00 | 2 | 737 | 0.27 | 0.12 | 0.05 | -0.02 | 7/7/2026 | 7/7/2026 4:00:02 PM EST |
| 66.00 | 0.11 | 0.20 | 0.16 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.26 | 0.08 | 0.04 | -0.01 | 7/6/2026 | 7/7/2026 4:00:02 PM EST |
| 67.00 | 0.08 | 0.13 | 0.11 | 0.11 | +0.03 | +37.50% | 0.00 | 250 | 2 | 0.27 | 0.05 | 0.03 | -0.01 | 7/7/2026 | 7/7/2026 4:00:02 PM EST |
| 68.00 | 0.04 | 0.09 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.27 | 0.03 | 0.02 | -0.01 | 7/6/2026 | 7/7/2026 4:00:02 PM EST |
| 69.00 | 0.02 | 0.07 | 0.05 | 0.09 | +0.08 | +800.00% | 0.00 | 3 | 311 | 0.27 | 0.02 | 0.01 | 0.00 | 7/7/2026 | 7/7/2026 4:00:02 PM EST |
| 70.00 | 0.01 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.28 | 0.01 | 0.01 | 0.00 | 7/7/2026 4:00:02 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 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/7/2026 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.92 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/7/2026 4:00:02 PM EST |
| 40.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.68 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 4:00:02 PM EST |
| 43.00 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.58 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/7/2026 4:00:02 PM EST |
| 44.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.54 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/7/2026 4:00:02 PM EST |
| 45.00 | 0.01 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 28 | 0.49 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 4:00:02 PM EST |
| 46.00 | 0.00 | 0.08 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 10 | 25 | 0.48 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 4:00:02 PM EST |
| 47.00 | 0.01 | 0.08 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 25 | 40 | 0.45 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 4:00:02 PM EST |
| 48.00 | 0.02 | 0.09 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.42 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/7/2026 4:00:02 PM EST |
| 49.00 | 0.02 | 0.09 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.40 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 4:00:02 PM EST |
| 50.00 | 0.02 | 0.10 | 0.06 | 0.06 | -0.02 | -25.00% | 0.00 | 1 | 1,149 | 0.37 | -0.01 | 0.00 | -0.01 | 7/7/2026 | 7/7/2026 4:00:02 PM EST |
| 51.00 | 0.05 | 0.09 | 0.07 | 0.08 | -0.01 | -11.12% | 0.00 | 65 | 108 | 0.35 | -0.01 | 0.01 | -0.01 | 7/7/2026 | 7/7/2026 4:00:02 PM EST |
| 52.00 | 0.05 | 0.12 | 0.09 | 0.08 | -0.02 | -20.00% | 0.00 | 3 | 286 | 0.33 | -0.02 | 0.01 | -0.01 | 7/7/2026 | 7/7/2026 4:00:02 PM EST |
| 53.00 | 0.09 | 0.18 | 0.14 | 0.16 | 0.00 | 0.00% | 0.00 | 8 | 180 | 0.32 | -0.04 | 0.02 | -0.02 | 7/7/2026 | 7/7/2026 4:00:02 PM EST |
| 54.00 | 0.17 | 0.21 | 0.19 | 0.18 | -0.02 | -10.00% | 0.00 | 353 | 164 | 0.31 | -0.07 | 0.03 | -0.02 | 7/7/2026 | 7/7/2026 4:00:02 PM EST |
| 55.00 | 0.25 | 0.33 | 0.29 | 0.27 | -0.03 | -10.00% | 0.01 | 118 | 370 | 0.30 | -0.11 | 0.04 | -0.02 | 7/7/2026 | 7/7/2026 4:00:02 PM EST |
| 56.00 | 0.35 | 0.49 | 0.42 | 0.40 | -0.02 | -4.77% | 0.01 | 213 | 170 | 0.29 | -0.16 | 0.06 | -0.03 | 7/7/2026 | 7/7/2026 4:00:02 PM EST |
| 57.00 | 0.53 | 0.68 | 0.61 | 0.58 | -0.03 | -4.92% | 0.01 | 363 | 330 | 0.28 | -0.22 | 0.07 | -0.03 | 7/7/2026 | 7/7/2026 4:00:02 PM EST |
| 58.00 | 0.79 | 0.93 | 0.86 | 0.84 | -0.02 | -2.33% | 0.01 | 150 | 103 | 0.28 | -0.30 | 0.08 | -0.04 | 7/7/2026 | 7/7/2026 4:00:02 PM EST |
| 59.00 | 1.13 | 1.24 | 1.19 | 1.16 | -0.09 | -7.20% | 0.02 | 92 | 110 | 0.27 | -0.39 | 0.09 | -0.04 | 7/7/2026 | 7/7/2026 4:00:02 PM EST |
| 60.00 | 1.60 | 1.70 | 1.65 | 1.60 | -0.05 | -3.03% | 0.03 | 414 | 177 | 0.27 | -0.48 | 0.10 | -0.04 | 7/7/2026 | 7/7/2026 4:00:02 PM EST |
| 61.00 | 2.11 | 2.25 | 2.18 | 2.08 | -1.37 | -39.71% | 0.04 | 41 | 4 | 0.26 | -0.58 | 0.10 | -0.04 | 7/7/2026 | 7/7/2026 4:00:02 PM EST |
| 62.00 | 2.74 | 2.99 | 2.87 | 2.66 | -1.14 | -30.00% | 0.05 | 3 | 6 | 0.27 | -0.67 | 0.09 | -0.03 | 7/7/2026 | 7/7/2026 4:00:02 PM EST |
| 63.00 | 3.45 | 3.75 | 3.60 | % | 0.06 | 0 | 0 | 0.26 | -0.75 | 0.08 | -0.03 | 7/7/2026 4:00:02 PM EST | |||
| 64.00 | 4.25 | 4.60 | 4.43 | % | 0.07 | 0 | 0 | 0.27 | -0.82 | 0.07 | -0.02 | 7/7/2026 4:00:02 PM EST | |||
| 65.00 | 5.15 | 5.40 | 5.28 | % | 0.08 | 0 | 0 | 0.31 | -0.88 | 0.05 | -0.02 | 7/7/2026 4:00:02 PM EST | |||
| 66.00 | 6.05 | 6.30 | 6.18 | % | 0.09 | 0 | 0 | 0.32 | -0.92 | 0.04 | -0.01 | 7/7/2026 4:00:02 PM EST | |||
| 67.00 | 7.00 | 7.30 | 7.15 | 9.25 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.35 | -0.95 | 0.03 | -0.01 | 6/26/2026 | 7/7/2026 4:00:02 PM EST |
| 68.00 | 7.95 | 8.35 | 8.15 | 10.25 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.40 | -0.97 | 0.02 | -0.01 | 6/26/2026 | 7/7/2026 4:00:02 PM EST |
| 69.00 | 8.25 | 10.05 | 9.15 | % | 0.13 | 0 | 0 | 0.43 | -0.98 | 0.01 | 0.00 | 7/7/2026 4:00:02 PM EST | |||
| 70.00 | 10.00 | 10.35 | 10.18 | % | 0.15 | 0 | 0 | 0.47 | -0.99 | 0.01 | 0.00 | 7/7/2026 4:00:02 PM EST |