Options Chain for BANK OF AMER CORP COM (BAC) - $64.23 as of 8/19/2026 1:50:45 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 | 32.90 | 35.20 | 34.05 | 34.10 | 0.00 | 0.00% | 1.14 | 0 | 35 | 4.28 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/19/2026 12:59:01 PM EST |
| 35.00 | 27.80 | 30.20 | 29.00 | 27.27 | 0.00 | 0.00% | 0.83 | 0 | 77 | 3.49 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/19/2026 12:59:01 PM EST |
| 40.00 | 22.95 | 25.25 | 24.10 | 23.84 | 0.00 | 0.00% | 0.60 | 0 | 74 | 2.97 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/19/2026 12:59:01 PM EST |
| 45.00 | 17.90 | 20.25 | 19.08 | 19.16 | 0.00 | 0.00% | 0.42 | 0 | 13 | 2.38 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/19/2026 12:59:01 PM EST |
| 47.00 | 15.90 | 18.25 | 17.08 | 14.08 | 0.00 | 0.00% | 0.36 | 0 | 22 | 2.16 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/19/2026 12:59:01 PM EST |
| 48.00 | 14.90 | 17.25 | 16.08 | 14.83 | 0.00 | 0.00% | 0.33 | 0 | 9 | 2.06 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/19/2026 12:59:01 PM EST |
| 49.00 | 13.90 | 16.00 | 14.95 | 14.53 | 0.00 | 0.00% | 0.31 | 0 | 28 | 1.75 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/19/2026 12:59:01 PM EST |
| 50.00 | 12.90 | 13.80 | 13.35 | 15.10 | 0.00 | 0.00% | 0.27 | 0 | 45 | 1.69 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/19/2026 12:59:01 PM EST |
| 51.00 | 11.90 | 13.85 | 12.88 | 13.90 | 0.00 | 0.00% | 0.25 | 0 | 30 | 1.58 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/19/2026 12:59:01 PM EST |
| 52.00 | 10.95 | 11.35 | 11.15 | 12.17 | -0.43 | -3.42% | 0.21 | 1 | 23 | 0.81 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 12:59:01 PM EST |
| 53.00 | 10.05 | 10.35 | 10.20 | 11.45 | +0.45 | +4.10% | 0.19 | 1 | 36 | 0.75 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 12:59:01 PM EST |
| 54.00 | 9.05 | 9.35 | 9.20 | 10.48 | 0.00 | 0.00% | 0.17 | 0 | 53 | 0.72 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/19/2026 12:59:01 PM EST |
| 55.00 | 8.00 | 8.35 | 8.18 | 9.05 | -0.22 | -2.38% | 0.15 | 5 | 245 | 0.66 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 12:59:01 PM EST |
| 56.00 | 7.10 | 7.40 | 7.25 | 8.57 | 0.00 | 0.00% | 0.13 | 0 | 80 | 0.59 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/19/2026 12:59:01 PM EST |
| 57.00 | 6.10 | 6.40 | 6.25 | 6.78 | 0.00 | 0.00% | 0.11 | 0 | 78 | 0.52 | 0.99 | 0.01 | -0.01 | 8/18/2026 | 8/19/2026 12:59:01 PM EST |
| 58.00 | 5.10 | 5.40 | 5.25 | 5.45 | -1.05 | -16.16% | 0.09 | 11 | 277 | 0.46 | 0.97 | 0.02 | -0.02 | 8/19/2026 | 8/19/2026 12:59:01 PM EST |
| 59.00 | 4.10 | 4.40 | 4.25 | 4.88 | -0.70 | -12.55% | 0.07 | 3 | 1,343 | 0.39 | 0.95 | 0.04 | -0.02 | 8/19/2026 | 8/19/2026 12:59:01 PM EST |
| 60.00 | 3.20 | 3.45 | 3.33 | 4.18 | +0.04 | +0.97% | 0.06 | 1 | 1,972 | 0.27 | 0.91 | 0.06 | -0.03 | 8/19/2026 | 8/19/2026 12:59:01 PM EST |
| 61.00 | 2.29 | 2.50 | 2.40 | 2.62 | -0.79 | -23.17% | 0.04 | 59 | 646 | 0.24 | 0.84 | 0.10 | -0.04 | 8/19/2026 | 8/19/2026 12:59:01 PM EST |
| 62.00 | 1.49 | 1.66 | 1.58 | 1.70 | -0.68 | -28.58% | 0.03 | 341 | 1,216 | 0.22 | 0.74 | 0.15 | -0.04 | 8/19/2026 | 8/19/2026 12:59:01 PM EST |
| 63.00 | 0.86 | 0.91 | 0.89 | 0.87 | -0.75 | -46.30% | 0.01 | 1,381 | 1,836 | 0.21 | 0.58 | 0.20 | -0.05 | 8/19/2026 | 8/19/2026 12:59:01 PM EST |
| 64.00 | 0.44 | 0.46 | 0.45 | 0.44 | -0.56 | -56.00% | 0.01 | 10,300 | 1,527 | 0.20 | 0.38 | 0.20 | -0.04 | 8/19/2026 | 8/19/2026 12:59:01 PM EST |
| 65.00 | 0.19 | 0.20 | 0.20 | 0.19 | -0.33 | -63.47% | 0.00 | 10,110 | 4,091 | 0.20 | 0.21 | 0.15 | -0.03 | 8/19/2026 | 8/19/2026 12:59:01 PM EST |
| 66.00 | 0.07 | 0.08 | 0.08 | 0.05 | -0.18 | -78.27% | 0.00 | 353 | 3,520 | 0.20 | 0.11 | 0.09 | -0.02 | 8/19/2026 | 8/19/2026 12:59:01 PM EST |
| 67.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.07 | -77.78% | 0.00 | 156 | 2,061 | 0.20 | 0.05 | 0.05 | -0.01 | 8/19/2026 | 8/19/2026 12:59:01 PM EST |
| 68.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 8 | 1,557 | 0.22 | 0.02 | 0.02 | -0.01 | 8/19/2026 | 8/19/2026 12:59:01 PM EST |
| 69.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 5 | 80 | 0.24 | 0.01 | 0.01 | 0.00 | 8/19/2026 | 8/19/2026 12:59:01 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 50 | 382 | 0.27 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 12:59:01 PM EST |
| 71.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.36 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/19/2026 12:59:01 PM EST |
| 72.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.34 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/19/2026 12:59:01 PM EST |
| 73.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 8/19/2026 12:59:01 PM EST | |||
| 74.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.44 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/19/2026 12:59:01 PM EST |
| 75.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 8/19/2026 12:59:01 PM EST | |||
| 76.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 8/19/2026 12:59:01 PM EST | |||
| 77.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 8/19/2026 12:59:01 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 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 464 | 1.72 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 12:59:01 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 8/19/2026 12:59:01 PM EST | |||
| 40.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/19/2026 12:59:01 PM EST | |||
| 45.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.83 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/19/2026 12:59:01 PM EST |
| 47.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/19/2026 12:59:01 PM EST |
| 48.00 | 0.00 | 0.03 | 0.02 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.79 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/19/2026 12:59:01 PM EST |
| 49.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/19/2026 12:59:01 PM EST |
| 50.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.65 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/19/2026 12:59:01 PM EST |
| 51.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.63 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/19/2026 12:59:01 PM EST |
| 52.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.27 | -96.43% | 0.00 | 50 | 64 | 0.55 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 12:59:01 PM EST |
| 53.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 631 | 0.54 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/19/2026 12:59:01 PM EST |
| 54.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 310 | 0.49 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/19/2026 12:59:01 PM EST |
| 55.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 1,837 | 0.46 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 12:59:01 PM EST |
| 56.00 | 0.01 | 0.04 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.37 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 12:59:01 PM EST |
| 57.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 54 | 342 | 0.32 | -0.01 | 0.01 | -0.01 | 8/19/2026 | 8/19/2026 12:59:01 PM EST |
| 58.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 11 | 970 | 0.28 | -0.03 | 0.02 | -0.02 | 8/19/2026 | 8/19/2026 12:59:01 PM EST |
| 59.00 | 0.04 | 0.06 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 10 | 456 | 0.27 | -0.05 | 0.04 | -0.02 | 8/19/2026 | 8/19/2026 12:59:01 PM EST |
| 60.00 | 0.08 | 0.09 | 0.09 | 0.08 | +0.01 | +14.29% | 0.00 | 58 | 1,032 | 0.25 | -0.09 | 0.06 | -0.03 | 8/19/2026 | 8/19/2026 12:59:01 PM EST |
| 61.00 | 0.17 | 0.19 | 0.18 | 0.18 | +0.09 | +100.00% | 0.00 | 290 | 4,410 | 0.23 | -0.16 | 0.10 | -0.04 | 8/19/2026 | 8/19/2026 12:59:01 PM EST |
| 62.00 | 0.34 | 0.38 | 0.36 | 0.37 | +0.17 | +85.00% | 0.01 | 1,305 | 1,997 | 0.22 | -0.26 | 0.15 | -0.04 | 8/19/2026 | 8/19/2026 12:59:01 PM EST |
| 63.00 | 0.69 | 0.75 | 0.72 | 0.73 | +0.35 | +92.11% | 0.01 | 1,241 | 2,161 | 0.21 | -0.42 | 0.20 | -0.05 | 8/19/2026 | 8/19/2026 12:59:01 PM EST |
| 64.00 | 1.24 | 1.34 | 1.29 | 1.22 | +0.52 | +74.29% | 0.02 | 1,310 | 1,846 | 0.20 | -0.62 | 0.20 | -0.04 | 8/19/2026 | 8/19/2026 12:59:01 PM EST |
| 65.00 | 1.92 | 2.09 | 2.01 | 2.03 | +0.80 | +65.05% | 0.03 | 58 | 830 | 0.19 | -0.79 | 0.15 | -0.03 | 8/19/2026 | 8/19/2026 12:59:01 PM EST |
| 66.00 | 2.79 | 3.00 | 2.90 | 2.82 | +0.65 | +29.96% | 0.04 | 1 | 17 | 0.23 | -0.89 | 0.09 | -0.02 | 8/19/2026 | 8/19/2026 12:59:01 PM EST |
| 67.00 | 3.70 | 4.15 | 3.93 | 3.85 | +1.11 | +40.52% | 0.06 | 4 | 4 | 0.28 | -0.95 | 0.05 | -0.01 | 8/19/2026 | 8/19/2026 12:59:01 PM EST |
| 68.00 | 4.70 | 5.00 | 4.85 | 4.10 | +0.45 | +12.33% | 0.07 | 1 | 6 | 0.33 | -0.98 | 0.02 | -0.01 | 8/19/2026 | 8/19/2026 12:59:01 PM EST |
| 69.00 | 5.70 | 6.00 | 5.85 | 8.55 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.38 | -0.99 | 0.01 | 0.00 | 7/20/2026 | 8/19/2026 12:59:01 PM EST |
| 70.00 | 6.30 | 7.30 | 6.80 | 6.55 | +0.42 | +6.86% | 0.10 | 1 | 1 | 0.67 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 12:59:01 PM EST |
| 71.00 | 6.55 | 9.65 | 8.10 | 6.16 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/19/2026 12:59:01 PM EST |
| 72.00 | 7.55 | 10.65 | 9.10 | 8.40 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 12:59:01 PM EST |
| 73.00 | 8.55 | 11.75 | 10.15 | 8.97 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/19/2026 12:59:01 PM EST |
| 74.00 | 9.55 | 12.75 | 11.15 | 9.75 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/19/2026 12:59:01 PM EST |
| 75.00 | 10.55 | 13.70 | 12.13 | 10.97 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/19/2026 12:59:01 PM EST |
| 76.00 | 11.55 | 14.75 | 13.15 | 11.99 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/19/2026 12:59:01 PM EST |
| 77.00 | 12.55 | 15.70 | 14.13 | 13.42 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 12:59:01 PM EST |