Options Chain for BANK OF AMER CORP COM (BAC) - $61.69 as of 8/24/2026 10:28:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 25.65 | 28.75 | 27.20 | 27.63 | +0.87 | +3.26% | 0.78 | 1 | 6 | 2.94 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 9:59:01 AM EST |
| 40.00 | 20.65 | 23.05 | 21.85 | 21.71 | 0.00 | 0.00% | 0.55 | 0 | 93 | 1.99 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 9:59:01 AM EST |
| 45.00 | 15.65 | 18.35 | 17.00 | 18.28 | 0.00 | 0.00% | 0.38 | 0 | 53 | 1.99 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 9:59:01 AM EST |
| 49.00 | 11.65 | 14.95 | 13.30 | % | 0.27 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 8/24/2026 9:59:01 AM EST | |||
| 50.00 | 12.55 | 12.90 | 12.73 | 12.65 | 0.00 | 0.00% | 0.25 | 0 | 8 | 0.92 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 9:59:01 AM EST |
| 51.00 | 11.55 | 11.90 | 11.73 | 13.10 | 0.00 | 0.00% | 0.23 | 0 | 40 | 0.86 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/24/2026 9:59:01 AM EST |
| 52.00 | 10.55 | 10.90 | 10.73 | 9.86 | 0.00 | 0.00% | 0.21 | 0 | 22 | 0.79 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 9:59:01 AM EST |
| 53.00 | 9.55 | 9.90 | 9.73 | 8.90 | 0.00 | 0.00% | 0.18 | 0 | 10 | 0.73 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 9:59:01 AM EST |
| 54.00 | 8.55 | 8.90 | 8.73 | 7.93 | 0.00 | 0.00% | 0.16 | 0 | 130 | 0.66 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 9:59:01 AM EST |
| 55.00 | 7.55 | 7.90 | 7.73 | 6.63 | 0.00 | 0.00% | 0.14 | 0 | 56 | 0.60 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 9:59:01 AM EST |
| 56.00 | 6.55 | 6.90 | 6.73 | 6.99 | 0.00 | 0.00% | 0.12 | 0 | 18 | 0.53 | 1.00 | 0.01 | 0.00 | 8/20/2026 | 8/24/2026 9:59:01 AM EST |
| 57.00 | 5.60 | 5.90 | 5.75 | 4.97 | 0.00 | 0.00% | 0.10 | 0 | 37 | 0.47 | 0.98 | 0.03 | -0.01 | 8/21/2026 | 8/24/2026 9:59:01 AM EST |
| 58.00 | 4.60 | 4.90 | 4.75 | 3.81 | 0.00 | 0.00% | 0.08 | 0 | 65 | 0.29 | 0.94 | 0.05 | -0.01 | 8/21/2026 | 8/24/2026 9:59:01 AM EST |
| 59.00 | 3.65 | 3.95 | 3.80 | 3.65 | +0.68 | +22.90% | 0.06 | 5 | 133 | 0.29 | 0.89 | 0.07 | -0.02 | 8/24/2026 | 8/24/2026 9:59:01 AM EST |
| 60.00 | 2.75 | 3.00 | 2.88 | 2.17 | 0.00 | 0.00% | 0.05 | 0 | 154 | 0.26 | 0.82 | 0.10 | -0.03 | 8/21/2026 | 8/24/2026 9:59:01 AM EST |
| 61.00 | 1.92 | 2.17 | 2.05 | 1.82 | +0.36 | +24.66% | 0.03 | 27 | 209 | 0.24 | 0.71 | 0.14 | -0.03 | 8/24/2026 | 8/24/2026 9:59:01 AM EST |
| 62.00 | 1.32 | 1.36 | 1.34 | 1.26 | +0.43 | +51.81% | 0.02 | 269 | 841 | 0.23 | 0.56 | 0.17 | -0.04 | 8/24/2026 | 8/24/2026 9:59:01 AM EST |
| 63.00 | 0.75 | 0.80 | 0.78 | 0.79 | +0.36 | +83.73% | 0.01 | 234 | 407 | 0.21 | 0.39 | 0.17 | -0.04 | 8/24/2026 | 8/24/2026 9:59:01 AM EST |
| 64.00 | 0.37 | 0.40 | 0.39 | 0.40 | +0.19 | +90.48% | 0.01 | 302 | 707 | 0.20 | 0.25 | 0.13 | -0.03 | 8/24/2026 | 8/24/2026 9:59:01 AM EST |
| 65.00 | 0.16 | 0.17 | 0.17 | 0.16 | +0.07 | +77.78% | 0.00 | 952 | 2,196 | 0.20 | 0.15 | 0.09 | -0.02 | 8/24/2026 | 8/24/2026 9:59:01 AM EST |
| 66.00 | 0.04 | 0.07 | 0.06 | 0.06 | +0.04 | +200.00% | 0.00 | 65 | 839 | 0.20 | 0.09 | 0.06 | -0.02 | 8/24/2026 | 8/24/2026 9:59:01 AM EST |
| 67.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 11 | 1,156 | 0.21 | 0.05 | 0.03 | -0.01 | 8/24/2026 | 8/24/2026 9:59:01 AM EST |
| 68.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 296 | 0.23 | 0.02 | 0.02 | -0.01 | 8/24/2026 | 8/24/2026 9:59:01 AM EST |
| 69.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 324 | 0.25 | 0.01 | 0.01 | 0.00 | 8/21/2026 | 8/24/2026 9:59:01 AM EST |
| 70.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.33 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 9:59:01 AM EST |
| 71.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.36 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 9:59:01 AM EST |
| 72.00 | 0.00 | 0.03 | 0.02 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/24/2026 9:59:01 AM EST |
| 73.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 8/24/2026 9:59:01 AM EST | |||
| 74.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.46 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 9:59:01 AM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.43 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/24/2026 9:59:01 AM EST |
| 76.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 8/24/2026 9:59:01 AM EST | |||
| 77.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 8/24/2026 9:59:01 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 9:59:01 AM EST |
| 40.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 8/24/2026 9:59:01 AM EST | |||
| 45.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.82 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/24/2026 9:59:01 AM EST |
| 49.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.62 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/24/2026 9:59:01 AM EST |
| 50.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.58 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 9:59:01 AM EST |
| 51.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.55 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/24/2026 9:59:01 AM EST |
| 52.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.51 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 9:59:01 AM EST |
| 53.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.42 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 9:59:01 AM EST |
| 54.00 | 0.01 | 0.04 | 0.03 | 0.06 | +0.04 | +200.00% | 0.00 | 4 | 260 | 0.39 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 9:59:01 AM EST |
| 55.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.34 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 9:59:01 AM EST |
| 56.00 | 0.02 | 0.06 | 0.04 | 0.01 | -0.04 | -80.00% | 0.00 | 3 | 61 | 0.30 | 0.00 | 0.01 | 0.00 | 8/24/2026 | 8/24/2026 9:59:01 AM EST |
| 57.00 | 0.04 | 0.06 | 0.05 | 0.04 | -0.03 | -42.86% | 0.00 | 33 | 271 | 0.29 | -0.02 | 0.03 | -0.01 | 8/24/2026 | 8/24/2026 9:59:01 AM EST |
| 58.00 | 0.07 | 0.10 | 0.09 | 0.09 | -0.06 | -40.00% | 0.00 | 27 | 266 | 0.28 | -0.06 | 0.05 | -0.01 | 8/24/2026 | 8/24/2026 9:59:01 AM EST |
| 59.00 | 0.12 | 0.16 | 0.14 | 0.13 | -0.11 | -45.84% | 0.00 | 11 | 428 | 0.26 | -0.11 | 0.07 | -0.02 | 8/24/2026 | 8/24/2026 9:59:01 AM EST |
| 60.00 | 0.21 | 0.26 | 0.24 | 0.26 | -0.14 | -35.00% | 0.00 | 26 | 698 | 0.25 | -0.18 | 0.10 | -0.03 | 8/24/2026 | 8/24/2026 9:59:01 AM EST |
| 61.00 | 0.40 | 0.45 | 0.43 | 0.45 | -0.32 | -41.56% | 0.01 | 96 | 1,802 | 0.24 | -0.29 | 0.14 | -0.03 | 8/24/2026 | 8/24/2026 9:59:01 AM EST |
| 62.00 | 0.73 | 0.77 | 0.75 | 0.80 | -0.47 | -37.01% | 0.01 | 25 | 1,580 | 0.24 | -0.44 | 0.17 | -0.04 | 8/24/2026 | 8/24/2026 9:59:01 AM EST |
| 63.00 | 1.21 | 1.27 | 1.24 | 1.43 | -0.42 | -22.71% | 0.02 | 30 | 1,195 | 0.23 | -0.61 | 0.17 | -0.04 | 8/24/2026 | 8/24/2026 9:59:01 AM EST |
| 64.00 | 1.81 | 2.00 | 1.91 | 2.35 | -0.35 | -12.97% | 0.03 | 19 | 299 | 0.23 | -0.75 | 0.13 | -0.03 | 8/24/2026 | 8/24/2026 9:59:01 AM EST |
| 65.00 | 2.58 | 2.82 | 2.70 | 2.69 | -0.81 | -23.15% | 0.04 | 28 | 645 | 0.24 | -0.85 | 0.09 | -0.02 | 8/24/2026 | 8/24/2026 9:59:01 AM EST |
| 66.00 | 3.40 | 3.80 | 3.60 | 3.65 | -0.98 | -21.17% | 0.05 | 25 | 11 | 0.33 | -0.91 | 0.06 | -0.02 | 8/24/2026 | 8/24/2026 9:59:01 AM EST |
| 67.00 | 4.40 | 4.75 | 4.58 | 4.92 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.38 | -0.95 | 0.03 | -0.01 | 8/21/2026 | 8/24/2026 9:59:01 AM EST |
| 68.00 | 5.40 | 5.75 | 5.58 | 6.35 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.42 | -0.98 | 0.02 | -0.01 | 8/20/2026 | 8/24/2026 9:59:01 AM EST |
| 69.00 | 6.40 | 6.75 | 6.58 | 4.70 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.46 | -0.99 | 0.01 | 0.00 | 8/14/2026 | 8/24/2026 9:59:01 AM EST |
| 70.00 | 6.50 | 9.60 | 8.05 | 5.54 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.11 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/24/2026 9:59:01 AM EST |
| 71.00 | 7.50 | 10.60 | 9.05 | 7.10 | 0.00 | 0.00% | 0.13 | 0 | 4 | 1.18 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 9:59:01 AM EST |
| 72.00 | 8.60 | 11.60 | 10.10 | % | 0.14 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:01 AM EST | |||
| 73.00 | 9.50 | 12.60 | 11.05 | % | 0.15 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:01 AM EST | |||
| 74.00 | 10.50 | 13.60 | 12.05 | % | 0.16 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:01 AM EST | |||
| 75.00 | 11.50 | 14.60 | 13.05 | % | 0.17 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:01 AM EST | |||
| 76.00 | 12.50 | 15.60 | 14.05 | % | 0.18 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:01 AM EST | |||
| 77.00 | 13.50 | 16.60 | 15.05 | % | 0.20 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:01 AM EST |