Options Chain for BANK OF AMER CORP COM (BAC) - $52.20 as of 5/27/2026 2:10:21 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 | 19.55 | 23.25 | 21.40 | 21.40 | 0.00 | 0.00% | 0.71 | 0 | 5 | 1.18 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/27/2026 3:59:08 PM EST |
| 35.00 | 14.95 | 17.55 | 16.25 | 19.55 | 0.00 | 0.00% | 0.46 | 0 | 7 | 0.76 | 0.99 | 0.00 | 0.00 | 5/6/2026 | 5/27/2026 3:59:08 PM EST |
| 36.00 | 14.20 | 17.30 | 15.75 | % | 0.44 | 0 | 0 | 0.86 | 0.98 | 0.00 | 0.00 | 5/27/2026 3:59:08 PM EST | |||
| 37.00 | 12.50 | 16.30 | 14.40 | % | 0.39 | 0 | 0 | 0.82 | 0.98 | 0.01 | 0.00 | 5/27/2026 3:59:08 PM EST | |||
| 38.00 | 12.25 | 15.00 | 13.63 | % | 0.36 | 0 | 0 | 0.72 | 0.97 | 0.01 | -0.01 | 5/27/2026 3:59:08 PM EST | |||
| 39.00 | 11.30 | 13.75 | 12.53 | % | 0.32 | 0 | 0 | 0.63 | 0.96 | 0.01 | -0.01 | 5/27/2026 3:59:08 PM EST | |||
| 40.00 | 10.25 | 12.80 | 11.53 | 12.61 | 0.00 | 0.00% | 0.29 | 0 | 37 | 0.60 | 0.95 | 0.01 | -0.01 | 5/26/2026 | 5/27/2026 3:59:08 PM EST |
| 41.00 | 9.35 | 11.85 | 10.60 | % | 0.26 | 0 | 0 | 0.57 | 0.93 | 0.02 | -0.01 | 5/27/2026 3:59:08 PM EST | |||
| 42.00 | 8.45 | 10.95 | 9.70 | % | 0.23 | 0 | 0 | 0.54 | 0.91 | 0.02 | -0.01 | 5/27/2026 3:59:08 PM EST | |||
| 43.00 | 8.25 | 10.35 | 9.30 | % | 0.22 | 0 | 0 | 0.56 | 0.89 | 0.02 | -0.01 | 5/27/2026 3:59:08 PM EST | |||
| 44.00 | 7.40 | 9.25 | 8.33 | % | 0.19 | 0 | 0 | 0.50 | 0.86 | 0.03 | -0.01 | 5/27/2026 3:59:08 PM EST | |||
| 45.00 | 6.90 | 7.75 | 7.33 | 7.53 | -0.37 | -4.69% | 0.16 | 6 | 184 | 0.33 | 0.83 | 0.03 | -0.01 | 5/27/2026 | 5/27/2026 3:59:08 PM EST |
| 46.00 | 5.90 | 6.60 | 6.25 | 6.15 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.29 | 0.79 | 0.04 | -0.01 | 5/19/2026 | 5/27/2026 3:59:08 PM EST |
| 47.00 | 5.35 | 6.45 | 5.90 | 5.46 | +0.36 | +7.06% | 0.13 | 1 | 2 | 0.34 | 0.75 | 0.04 | -0.02 | 5/27/2026 | 5/27/2026 3:59:08 PM EST |
| 48.00 | 4.20 | 5.05 | 4.63 | 4.78 | -0.82 | -14.65% | 0.10 | 30 | 22 | 0.27 | 0.71 | 0.05 | -0.02 | 5/27/2026 | 5/27/2026 3:59:08 PM EST |
| 49.00 | 3.85 | 4.55 | 4.20 | 4.05 | -0.25 | -5.82% | 0.09 | 15 | 53 | 0.29 | 0.66 | 0.05 | -0.02 | 5/27/2026 | 5/27/2026 3:59:08 PM EST |
| 50.00 | 3.45 | 3.55 | 3.50 | 3.45 | -0.60 | -14.82% | 0.07 | 164 | 2,451 | 0.28 | 0.60 | 0.05 | -0.02 | 5/27/2026 | 5/27/2026 3:59:08 PM EST |
| 52.50 | 2.13 | 2.20 | 2.17 | 2.10 | -0.62 | -22.80% | 0.04 | 87 | 2,751 | 0.27 | 0.45 | 0.06 | -0.02 | 5/27/2026 | 5/27/2026 3:59:08 PM EST |
| 55.00 | 1.19 | 1.25 | 1.22 | 1.20 | -0.40 | -25.00% | 0.02 | 917 | 6,103 | 0.26 | 0.31 | 0.05 | -0.01 | 5/27/2026 | 5/27/2026 3:59:08 PM EST |
| 57.50 | 0.61 | 0.66 | 0.64 | 0.64 | -0.21 | -24.71% | 0.01 | 39 | 5,804 | 0.26 | 0.20 | 0.04 | -0.01 | 5/27/2026 | 5/27/2026 3:59:08 PM EST |
| 60.00 | 0.30 | 0.33 | 0.32 | 0.34 | -0.09 | -20.93% | 0.01 | 48 | 4,443 | 0.26 | 0.12 | 0.03 | -0.01 | 5/27/2026 | 5/27/2026 3:59:08 PM EST |
| 62.50 | 0.14 | 0.16 | 0.15 | 0.15 | -0.05 | -25.00% | 0.00 | 33 | 1,211 | 0.26 | 0.07 | 0.02 | -0.01 | 5/27/2026 | 5/27/2026 3:59:08 PM EST |
| 65.00 | 0.07 | 0.08 | 0.08 | 0.07 | -0.02 | -22.23% | 0.00 | 1 | 877 | 0.26 | 0.04 | 0.01 | 0.00 | 5/27/2026 | 5/27/2026 3:59:08 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,021 | 0.30 | 0.01 | 0.00 | 0.00 | 5/21/2026 | 5/27/2026 3:59:08 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 51 | 326 | 0.29 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 360 | 0.57 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/27/2026 3:59:08 PM EST |
| 35.00 | 0.10 | 0.23 | 0.17 | 0.10 | +0.01 | +11.12% | 0.00 | 2 | 940 | 0.44 | -0.01 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:08 PM EST |
| 36.00 | 0.12 | 0.14 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.42 | -0.02 | 0.00 | 0.00 | 5/21/2026 | 5/27/2026 3:59:08 PM EST |
| 37.00 | 0.15 | 0.28 | 0.22 | 0.16 | % | 0.01 | 6 | 0 | 0.40 | -0.02 | 0.01 | 0.00 | 5/27/2026 | 5/27/2026 3:59:08 PM EST | |
| 38.00 | 0.18 | 0.20 | 0.19 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.39 | -0.03 | 0.01 | -0.01 | 5/26/2026 | 5/27/2026 3:59:08 PM EST |
| 39.00 | 0.22 | 0.35 | 0.29 | 0.22 | -0.08 | -26.67% | 0.01 | 6 | 28 | 0.38 | -0.04 | 0.01 | -0.01 | 5/27/2026 | 5/27/2026 3:59:08 PM EST |
| 40.00 | 0.20 | 0.35 | 0.28 | 0.26 | +0.01 | +4.00% | 0.01 | 5 | 4,619 | 0.37 | -0.05 | 0.01 | -0.01 | 5/27/2026 | 5/27/2026 3:59:08 PM EST |
| 41.00 | 0.20 | 0.35 | 0.28 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.36 | -0.07 | 0.02 | -0.01 | 5/26/2026 | 5/27/2026 3:59:08 PM EST |
| 42.00 | 0.39 | 0.43 | 0.41 | 0.43 | +0.06 | +16.22% | 0.01 | 4 | 88 | 0.35 | -0.09 | 0.02 | -0.01 | 5/27/2026 | 5/27/2026 3:59:08 PM EST |
| 43.00 | 0.48 | 0.53 | 0.51 | 0.52 | +0.06 | +13.05% | 0.01 | 59 | 55 | 0.34 | -0.11 | 0.02 | -0.01 | 5/27/2026 | 5/27/2026 3:59:08 PM EST |
| 44.00 | 0.60 | 0.66 | 0.63 | 0.60 | +0.03 | +5.27% | 0.01 | 113 | 4,757 | 0.33 | -0.14 | 0.03 | -0.01 | 5/27/2026 | 5/27/2026 3:59:08 PM EST |
| 45.00 | 0.75 | 0.81 | 0.78 | 0.78 | +0.08 | +11.43% | 0.02 | 70 | 12,370 | 0.32 | -0.17 | 0.03 | -0.01 | 5/27/2026 | 5/27/2026 3:59:08 PM EST |
| 46.00 | 0.92 | 0.99 | 0.96 | 0.97 | +0.11 | +12.80% | 0.02 | 96 | 663 | 0.31 | -0.21 | 0.04 | -0.01 | 5/27/2026 | 5/27/2026 3:59:08 PM EST |
| 47.00 | 1.14 | 1.21 | 1.18 | 1.18 | +0.15 | +14.57% | 0.03 | 61 | 375 | 0.30 | -0.25 | 0.04 | -0.02 | 5/27/2026 | 5/27/2026 3:59:08 PM EST |
| 48.00 | 1.41 | 1.47 | 1.44 | 1.45 | +0.18 | +14.18% | 0.03 | 7,756 | 125 | 0.30 | -0.29 | 0.05 | -0.02 | 5/27/2026 | 5/27/2026 3:59:08 PM EST |
| 49.00 | 1.72 | 1.79 | 1.76 | 1.76 | +0.21 | +13.55% | 0.04 | 18 | 206 | 0.29 | -0.34 | 0.05 | -0.02 | 5/27/2026 | 5/27/2026 3:59:08 PM EST |
| 50.00 | 2.09 | 2.15 | 2.12 | 2.11 | +0.28 | +15.31% | 0.04 | 96 | 7,234 | 0.28 | -0.40 | 0.05 | -0.02 | 5/27/2026 | 5/27/2026 3:59:08 PM EST |
| 52.50 | 3.25 | 3.45 | 3.35 | 3.32 | +0.42 | +14.49% | 0.06 | 35 | 2,144 | 0.27 | -0.55 | 0.06 | -0.02 | 5/27/2026 | 5/27/2026 3:59:08 PM EST |
| 55.00 | 4.65 | 5.35 | 5.00 | 4.19 | -0.16 | -3.68% | 0.09 | 1 | 717 | 0.27 | -0.69 | 0.05 | -0.01 | 5/27/2026 | 5/27/2026 3:59:08 PM EST |
| 57.50 | 6.05 | 7.65 | 6.85 | 5.90 | -0.05 | -0.84% | 0.12 | 1 | 208 | 0.35 | -0.80 | 0.04 | -0.01 | 5/27/2026 | 5/27/2026 3:59:08 PM EST |
| 60.00 | 7.90 | 9.55 | 8.73 | 9.65 | 0.00 | 0.00% | 0.15 | 0 | 8 | 0.33 | -0.88 | 0.03 | -0.01 | 5/19/2026 | 5/27/2026 3:59:08 PM EST |
| 62.50 | 10.30 | 12.85 | 11.58 | 10.41 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.50 | -0.93 | 0.02 | -0.01 | 5/4/2026 | 5/27/2026 3:59:08 PM EST |
| 65.00 | 12.75 | 15.35 | 14.05 | 12.80 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.55 | -0.96 | 0.01 | 0.00 | 5/4/2026 | 5/27/2026 3:59:08 PM EST |
| 70.00 | 17.00 | 20.35 | 18.68 | % | 0.27 | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 5/27/2026 3:59:08 PM EST | |||
| 75.00 | 22.05 | 25.95 | 24.00 | % | 0.32 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:08 PM EST |