Options Chain for BANK OF AMER CORP COM (BAC) - $51.32 as of 10/30/2026 7:29:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 13.70 | 16.45 | 15.08 | 16.80 | 0.00 | 0.00% | 0.43 | 0 | 12 | 2.66 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 4:00:06 PM EST |
| 39.00 | 10.75 | 12.20 | 11.48 | % | 0.29 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:06 PM EST | |||
| 40.00 | 9.75 | 11.40 | 10.58 | 10.45 | -0.55 | -5.00% | 0.26 | 4 | 11 | 1.93 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:06 PM EST |
| 41.00 | 8.75 | 10.20 | 9.48 | 9.48 | % | 0.23 | 4 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:06 PM EST | |
| 42.00 | 7.75 | 9.25 | 8.50 | % | 0.20 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:06 PM EST | |||
| 43.00 | 6.75 | 8.20 | 7.48 | 7.26 | -1.49 | -17.03% | 0.17 | 3 | 2 | 1.41 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:06 PM EST |
| 44.00 | 5.70 | 7.45 | 6.58 | 7.59 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.40 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 4:00:06 PM EST |
| 45.00 | 4.35 | 6.55 | 5.45 | 5.26 | -0.89 | -14.48% | 0.12 | 1 | 5 | 1.31 | 0.99 | 0.01 | -0.01 | 10/30/2026 | 10/30/2026 4:00:06 PM EST |
| 46.00 | 3.80 | 5.20 | 4.50 | 4.89 | 0.00 | 0.00% | 0.10 | 0 | 11 | 1.01 | 0.97 | 0.03 | -0.02 | 10/23/2026 | 10/30/2026 4:00:06 PM EST |
| 46.50 | 3.45 | 4.65 | 4.05 | 4.03 | % | 0.09 | 2 | 0 | 0.92 | 0.95 | 0.04 | -0.03 | 10/30/2026 | 10/30/2026 4:00:06 PM EST | |
| 47.00 | 2.86 | 3.35 | 3.11 | 3.27 | -1.73 | -34.60% | 0.07 | 1 | 57 | 0.47 | 0.93 | 0.06 | -0.03 | 10/30/2026 | 10/30/2026 4:00:06 PM EST |
| 47.50 | 2.43 | 3.75 | 3.09 | 3.10 | % | 0.07 | 2 | 0 | 0.83 | 0.91 | 0.08 | -0.03 | 10/30/2026 | 10/30/2026 4:00:06 PM EST | |
| 48.00 | 2.01 | 2.38 | 2.20 | 2.28 | -0.86 | -27.39% | 0.05 | 4 | 100 | 0.38 | 0.86 | 0.11 | -0.04 | 10/30/2026 | 10/30/2026 4:00:06 PM EST |
| 48.50 | 1.61 | 2.00 | 1.81 | 1.78 | -1.22 | -40.67% | 0.04 | 1 | 6 | 0.26 | 0.81 | 0.15 | -0.05 | 10/30/2026 | 10/30/2026 4:00:06 PM EST |
| 49.00 | 1.28 | 1.53 | 1.41 | 1.43 | -1.43 | -50.00% | 0.03 | 89 | 24 | 0.26 | 0.73 | 0.18 | -0.05 | 10/30/2026 | 10/30/2026 4:00:06 PM EST |
| 49.50 | 1.02 | 1.14 | 1.08 | 1.05 | -0.52 | -33.13% | 0.02 | 61 | 103 | 0.27 | 0.64 | 0.21 | -0.05 | 10/30/2026 | 10/30/2026 4:00:06 PM EST |
| 50.00 | 0.73 | 0.77 | 0.75 | 0.78 | -0.87 | -52.73% | 0.01 | 2,831 | 575 | 0.25 | 0.53 | 0.23 | -0.06 | 10/30/2026 | 10/30/2026 4:00:06 PM EST |
| 51.00 | 0.33 | 0.33 | 0.33 | 0.34 | -0.53 | -60.92% | 0.01 | 11,545 | 3,023 | 0.24 | 0.31 | 0.20 | -0.05 | 10/30/2026 | 10/30/2026 4:00:06 PM EST |
| 52.00 | 0.11 | 0.12 | 0.12 | 0.12 | -0.30 | -71.43% | 0.00 | 11,182 | 2,942 | 0.24 | 0.16 | 0.13 | -0.03 | 10/30/2026 | 10/30/2026 4:00:06 PM EST |
| 53.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.13 | -76.48% | 0.00 | 2,718 | 1,851 | 0.26 | 0.07 | 0.07 | -0.02 | 10/30/2026 | 10/30/2026 4:00:06 PM EST |
| 54.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 3,100 | 2,797 | 0.29 | 0.02 | 0.03 | -0.01 | 10/30/2026 | 10/30/2026 4:00:06 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.02 | -50.00% | 0.00 | 2,602 | 5,588 | 0.30 | 0.01 | 0.01 | 0.00 | 10/30/2026 | 10/30/2026 4:00:06 PM EST |
| 56.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 22 | 613 | 0.35 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:06 PM EST |
| 57.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 119 | 574 | 0.40 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:06 PM EST |
| 58.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,733 | 0.49 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:06 PM EST |
| 59.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 380 | 0.49 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/30/2026 4:00:06 PM EST |
| 60.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 4 | 721 | 0.62 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:06 PM EST |
| 61.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,304 | 0.58 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/30/2026 4:00:06 PM EST |
| 62.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.79 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/30/2026 4:00:06 PM EST |
| 63.00 | 0.00 | 0.09 | 0.05 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.90 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/30/2026 4:00:06 PM EST |
| 64.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.70 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/30/2026 4:00:06 PM EST |
| 65.00 | 0.00 | 0.87 | 0.44 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.68 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/30/2026 4:00:06 PM EST |
| 66.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 23 | 2.38 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/30/2026 4:00:06 PM EST |
| 67.00 | 0.00 | 1.37 | 0.69 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.08 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/30/2026 4:00:06 PM EST |
| 68.00 | 0.00 | 2.03 | 1.02 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.48 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/30/2026 4:00:06 PM EST |
| 70.00 | 0.00 | 2.12 | 1.06 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.65 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/30/2026 4:00:06 PM EST |
| 75.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 21 | 1.09 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 161 | 3.17 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/30/2026 4:00:06 PM EST |
| 39.00 | 0.00 | 1.12 | 0.56 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.93 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/30/2026 4:00:06 PM EST |
| 40.00 | 0.00 | 1.12 | 0.56 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.80 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/30/2026 4:00:06 PM EST |
| 41.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.82 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/30/2026 4:00:06 PM EST |
| 42.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 12 | 135 | 0.62 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:06 PM EST |
| 43.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 0.00 | 7 | 13 | 0.47 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:06 PM EST |
| 44.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 227 | 195 | 0.43 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:06 PM EST |
| 45.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 171 | 477 | 0.36 | -0.01 | 0.01 | -0.01 | 10/30/2026 | 10/30/2026 4:00:06 PM EST |
| 46.00 | 0.03 | 0.04 | 0.04 | 0.03 | +0.02 | +200.00% | 0.00 | 134 | 504 | 0.35 | -0.03 | 0.03 | -0.02 | 10/30/2026 | 10/30/2026 4:00:06 PM EST |
| 46.50 | 0.02 | 0.05 | 0.04 | 0.05 | +0.03 | +150.00% | 0.00 | 490 | 346 | 0.31 | -0.05 | 0.04 | -0.03 | 10/30/2026 | 10/30/2026 4:00:06 PM EST |
| 47.00 | 0.06 | 0.07 | 0.07 | 0.06 | +0.04 | +200.00% | 0.00 | 2,014 | 758 | 0.31 | -0.07 | 0.06 | -0.03 | 10/30/2026 | 10/30/2026 4:00:06 PM EST |
| 47.50 | 0.09 | 0.13 | 0.11 | 0.11 | +0.08 | +266.67% | 0.00 | 695 | 783 | 0.31 | -0.09 | 0.08 | -0.03 | 10/30/2026 | 10/30/2026 4:00:06 PM EST |
| 48.00 | 0.14 | 0.17 | 0.16 | 0.15 | +0.10 | +200.00% | 0.00 | 395 | 1,877 | 0.30 | -0.14 | 0.11 | -0.04 | 10/30/2026 | 10/30/2026 4:00:06 PM EST |
| 48.50 | 0.21 | 0.25 | 0.23 | 0.23 | +0.15 | +187.50% | 0.00 | 300 | 212 | 0.29 | -0.19 | 0.15 | -0.05 | 10/30/2026 | 10/30/2026 4:00:06 PM EST |
| 49.00 | 0.32 | 0.35 | 0.34 | 0.34 | +0.20 | +142.86% | 0.01 | 527 | 11,326 | 0.28 | -0.27 | 0.18 | -0.05 | 10/30/2026 | 10/30/2026 4:00:06 PM EST |
| 49.50 | 0.46 | 0.52 | 0.49 | 0.49 | +0.29 | +145.00% | 0.01 | 970 | 261 | 0.27 | -0.36 | 0.21 | -0.05 | 10/30/2026 | 10/30/2026 4:00:06 PM EST |
| 50.00 | 0.67 | 0.72 | 0.70 | 0.66 | +0.34 | +106.25% | 0.01 | 7,149 | 2,160 | 0.26 | -0.47 | 0.23 | -0.06 | 10/30/2026 | 10/30/2026 4:00:06 PM EST |
| 51.00 | 1.22 | 1.32 | 1.27 | 1.27 | +0.62 | +95.39% | 0.02 | 1,126 | 1,372 | 0.26 | -0.69 | 0.20 | -0.05 | 10/30/2026 | 10/30/2026 4:00:06 PM EST |
| 52.00 | 1.96 | 2.28 | 2.12 | 2.14 | +0.95 | +79.84% | 0.04 | 197 | 641 | 0.37 | -0.84 | 0.13 | -0.03 | 10/30/2026 | 10/30/2026 4:00:06 PM EST |
| 53.00 | 2.89 | 3.20 | 3.05 | 2.83 | +1.00 | +54.65% | 0.06 | 29 | 204 | 0.42 | -0.93 | 0.07 | -0.02 | 10/30/2026 | 10/30/2026 4:00:06 PM EST |
| 54.00 | 3.80 | 4.70 | 4.25 | 4.35 | +1.20 | +38.10% | 0.08 | 22 | 210 | 0.76 | -0.98 | 0.03 | -0.01 | 10/30/2026 | 10/30/2026 4:00:06 PM EST |
| 55.00 | 4.05 | 6.30 | 5.18 | 4.60 | -0.05 | -1.08% | 0.09 | 2 | 43 | 1.12 | -0.99 | 0.01 | 0.00 | 10/30/2026 | 10/30/2026 4:00:06 PM EST |
| 56.00 | 5.55 | 7.40 | 6.48 | 6.47 | +1.12 | +20.94% | 0.12 | 1 | 1 | 1.26 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:06 PM EST |
| 57.00 | 6.80 | 8.30 | 7.55 | 7.34 | +0.86 | +13.28% | 0.13 | 22 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:06 PM EST |
| 58.00 | 6.85 | 9.60 | 8.23 | 6.96 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/30/2026 4:00:06 PM EST |
| 59.00 | 7.80 | 10.55 | 9.18 | 7.96 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/30/2026 4:00:06 PM EST |
| 60.00 | 8.80 | 11.45 | 10.13 | 10.17 | +0.87 | +9.36% | 0.17 | 1 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:06 PM EST |
| 61.00 | 9.75 | 12.30 | 11.03 | 10.40 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/30/2026 4:00:06 PM EST |
| 62.00 | 11.00 | 13.60 | 12.30 | 11.35 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/30/2026 4:00:06 PM EST |
| 63.00 | 11.60 | 14.65 | 13.13 | 8.25 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/30/2026 4:00:06 PM EST |
| 64.00 | 12.75 | 15.40 | 14.08 | 9.25 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/30/2026 4:00:06 PM EST |
| 65.00 | 13.80 | 16.40 | 15.10 | 14.72 | +0.52 | +3.67% | 0.23 | 1 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:06 PM EST |
| 66.00 | 14.85 | 17.55 | 16.20 | 11.25 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/30/2026 4:00:06 PM EST |
| 67.00 | 15.85 | 18.55 | 17.20 | 12.25 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/30/2026 4:00:06 PM EST |
| 68.00 | 16.65 | 19.60 | 18.13 | 13.25 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/30/2026 4:00:06 PM EST |
| 70.00 | 18.85 | 21.40 | 20.13 | % | 0.29 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:06 PM EST | |||
| 75.00 | 24.00 | 26.60 | 25.30 | 24.13 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/30/2026 4:00:06 PM EST |