Options Chain for BANK AMERICA CORP COM (BAC) - $55.27 as of 12/19/2025 7:20:17 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 | 23.15 | 27.30 | 25.23 | % | 0.84 | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:50 PM EST | |||
| 35.00 | 18.15 | 22.30 | 20.23 | % | 0.58 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:50 PM EST | |||
| 40.00 | 13.20 | 17.10 | 15.15 | 14.91 | % | 0.38 | 2 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:50 PM EST | |
| 41.00 | 12.20 | 16.15 | 14.18 | 13.97 | +2.42 | +20.96% | 0.35 | 2 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:50 PM EST |
| 42.00 | 11.20 | 15.15 | 13.18 | % | 0.31 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:50 PM EST | |||
| 43.00 | 10.20 | 14.15 | 12.18 | 11.34 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/19/2025 3:59:50 PM EST |
| 44.00 | 10.35 | 11.95 | 11.15 | 10.05 | 0.00 | 0.00% | 0.25 | 0 | 13 | 1.52 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/19/2025 3:59:50 PM EST |
| 45.00 | 9.60 | 11.20 | 10.40 | 9.83 | +0.78 | +8.62% | 0.23 | 2 | 30 | 1.73 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:50 PM EST |
| 46.00 | 7.20 | 10.50 | 8.85 | 8.50 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.60 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/19/2025 3:59:50 PM EST |
| 47.00 | 6.20 | 9.75 | 7.98 | 7.10 | 0.00 | 0.00% | 0.17 | 0 | 4 | 1.60 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/19/2025 3:59:50 PM EST |
| 48.00 | 5.20 | 7.65 | 6.43 | 6.84 | 0.00 | 0.00% | 0.13 | 0 | 177 | 0.91 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/19/2025 3:59:50 PM EST |
| 48.50 | 4.70 | 8.25 | 6.48 | 6.48 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.41 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/19/2025 3:59:50 PM EST |
| 49.00 | 4.20 | 6.80 | 5.50 | 5.22 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.90 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/19/2025 3:59:50 PM EST |
| 49.50 | 3.85 | 7.45 | 5.65 | 5.42 | 0.00 | 0.00% | 0.11 | 0 | 6 | 1.37 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/19/2025 3:59:50 PM EST |
| 50.00 | 3.35 | 6.55 | 4.95 | 5.00 | +0.35 | +7.53% | 0.10 | 5 | 113 | 1.14 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:50 PM EST |
| 50.50 | 2.72 | 6.50 | 4.61 | % | 0.09 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:50 PM EST | |||
| 51.00 | 3.55 | 4.40 | 3.98 | 3.94 | +0.44 | +12.58% | 0.08 | 1 | 141 | 0.47 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:50 PM EST |
| 51.50 | 1.73 | 5.45 | 3.59 | 3.82 | +0.31 | +8.84% | 0.07 | 1 | 0 | 1.11 | 1.00 | 0.01 | 0.00 | 12/19/2025 | 12/19/2025 3:59:50 PM EST |
| 52.00 | 3.25 | 3.50 | 3.38 | 3.30 | +0.85 | +34.70% | 0.07 | 102 | 2,373 | 0.31 | 0.99 | 0.02 | 0.00 | 12/19/2025 | 12/19/2025 3:59:50 PM EST |
| 52.50 | 2.68 | 2.96 | 2.82 | 2.56 | +0.87 | +51.48% | 0.05 | 15 | 54 | 0.32 | 0.98 | 0.04 | -0.01 | 12/19/2025 | 12/19/2025 3:59:50 PM EST |
| 53.00 | 2.19 | 2.46 | 2.33 | 2.25 | +0.61 | +37.20% | 0.04 | 280 | 547 | 0.28 | 0.95 | 0.08 | -0.01 | 12/19/2025 | 12/19/2025 3:59:50 PM EST |
| 53.50 | 1.73 | 1.91 | 1.82 | 1.67 | +0.45 | +36.89% | 0.03 | 192 | 729 | 0.16 | 0.90 | 0.13 | -0.02 | 12/19/2025 | 12/19/2025 3:59:50 PM EST |
| 54.00 | 1.30 | 1.44 | 1.37 | 1.32 | +0.55 | +71.43% | 0.03 | 1,162 | 2,102 | 0.16 | 0.83 | 0.19 | -0.03 | 12/19/2025 | 12/19/2025 3:59:50 PM EST |
| 54.50 | 0.94 | 1.02 | 0.98 | 0.98 | +0.47 | +92.16% | 0.02 | 1,308 | 1,725 | 0.16 | 0.72 | 0.26 | -0.03 | 12/19/2025 | 12/19/2025 3:59:50 PM EST |
| 55.00 | 0.63 | 0.67 | 0.65 | 0.65 | +0.36 | +124.14% | 0.01 | 3,673 | 4,783 | 0.16 | 0.58 | 0.32 | -0.04 | 12/19/2025 | 12/19/2025 3:59:50 PM EST |
| 56.00 | 0.19 | 0.22 | 0.21 | 0.21 | +0.13 | +162.50% | 0.00 | 5,690 | 10,933 | 0.16 | 0.27 | 0.27 | -0.03 | 12/19/2025 | 12/19/2025 3:59:50 PM EST |
| 57.00 | 0.04 | 0.05 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 1,812 | 7,336 | 0.16 | 0.08 | 0.12 | -0.01 | 12/19/2025 | 12/19/2025 3:59:50 PM EST |
| 58.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1,637 | 775 | 0.21 | 0.01 | 0.03 | 0.00 | 12/19/2025 | 12/19/2025 3:59:50 PM EST |
| 59.00 | 0.01 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 12 | 67 | 0.22 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:50 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 7 | 689 | 0.27 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:50 PM EST |
| 61.00 | 0.00 | 0.32 | 0.16 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 254 | 0.63 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/19/2025 3:59:50 PM EST |
| 62.00 | 0.00 | 1.84 | 0.92 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.16 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/19/2025 3:59:50 PM EST |
| 63.00 | 0.00 | 1.44 | 0.72 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.30 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/19/2025 3:59:50 PM EST |
| 64.00 | 0.00 | 0.57 | 0.29 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 186 | 0.98 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/19/2025 3:59:50 PM EST |
| 65.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 33 | 1.74 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/19/2025 3:59:50 PM EST |
| 66.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 3 | 0.53 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:50 PM EST |
| 67.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:50 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 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 213 | 1.77 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/19/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.26 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/19/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 38 | 2.85 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/19/2025 3:59:50 PM EST |
| 41.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.01 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/19/2025 3:59:50 PM EST |
| 42.00 | 0.00 | 1.27 | 0.64 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 193 | 2.13 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/19/2025 3:59:50 PM EST |
| 43.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 304 | 2.41 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/19/2025 3:59:50 PM EST |
| 44.00 | 0.00 | 0.66 | 0.33 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.47 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/19/2025 3:59:50 PM EST |
| 45.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.82 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/19/2025 3:59:50 PM EST |
| 46.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 288 | 0.64 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/19/2025 3:59:50 PM EST |
| 47.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.49 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/19/2025 3:59:50 PM EST |
| 48.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 393 | 961 | 0.43 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:50 PM EST |
| 48.50 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.47 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/19/2025 3:59:50 PM EST |
| 49.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 2 | 732 | 0.46 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:50 PM EST |
| 49.50 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 10 | 28 | 0.38 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:50 PM EST |
| 50.00 | 0.02 | 0.05 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 89 | 926 | 0.38 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:50 PM EST |
| 50.50 | 0.00 | 0.17 | 0.09 | 0.03 | -0.02 | -40.00% | 0.00 | 4 | 78 | 0.50 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:50 PM EST |
| 51.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.05 | -71.43% | 0.00 | 407 | 1,627 | 0.33 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:50 PM EST |
| 51.50 | 0.02 | 0.05 | 0.04 | 0.03 | -0.04 | -57.15% | 0.00 | 67 | 97 | 0.29 | 0.00 | 0.01 | 0.00 | 12/19/2025 | 12/19/2025 3:59:50 PM EST |
| 52.00 | 0.04 | 0.12 | 0.08 | 0.04 | -0.05 | -55.56% | 0.00 | 111 | 1,016 | 0.30 | -0.01 | 0.02 | 0.00 | 12/19/2025 | 12/19/2025 3:59:50 PM EST |
| 52.50 | 0.04 | 0.05 | 0.05 | 0.05 | -0.09 | -64.29% | 0.00 | 330 | 2,225 | 0.24 | -0.02 | 0.04 | -0.01 | 12/19/2025 | 12/19/2025 3:59:50 PM EST |
| 53.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.15 | -71.43% | 0.00 | 1,793 | 4,716 | 0.22 | -0.05 | 0.08 | -0.01 | 12/19/2025 | 12/19/2025 3:59:50 PM EST |
| 53.50 | 0.07 | 0.09 | 0.08 | 0.08 | -0.23 | -74.20% | 0.00 | 755 | 879 | 0.20 | -0.10 | 0.13 | -0.02 | 12/19/2025 | 12/19/2025 3:59:50 PM EST |
| 54.00 | 0.12 | 0.13 | 0.13 | 0.14 | -0.34 | -70.84% | 0.00 | 2,236 | 844 | 0.18 | -0.17 | 0.19 | -0.03 | 12/19/2025 | 12/19/2025 3:59:50 PM EST |
| 54.50 | 0.17 | 0.22 | 0.20 | 0.23 | -0.40 | -63.50% | 0.00 | 1,726 | 2,183 | 0.17 | -0.28 | 0.26 | -0.03 | 12/19/2025 | 12/19/2025 3:59:50 PM EST |
| 55.00 | 0.35 | 0.38 | 0.37 | 0.40 | -0.63 | -61.17% | 0.01 | 7,138 | 1,767 | 0.17 | -0.42 | 0.32 | -0.04 | 12/19/2025 | 12/19/2025 3:59:50 PM EST |
| 56.00 | 0.86 | 1.01 | 0.94 | 0.96 | -0.86 | -47.26% | 0.02 | 671 | 728 | 0.17 | -0.73 | 0.27 | -0.03 | 12/19/2025 | 12/19/2025 3:59:50 PM EST |
| 57.00 | 1.61 | 1.95 | 1.78 | 1.95 | -0.65 | -25.00% | 0.03 | 59 | 22 | 0.26 | -0.92 | 0.12 | -0.01 | 12/19/2025 | 12/19/2025 3:59:50 PM EST |
| 58.00 | 0.88 | 4.85 | 2.87 | 3.25 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.05 | -0.99 | 0.03 | 0.00 | 12/18/2025 | 12/19/2025 3:59:50 PM EST |
| 59.00 | 1.85 | 5.60 | 3.73 | % | 0.06 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:50 PM EST | |||
| 60.00 | 2.84 | 6.40 | 4.62 | 5.35 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/19/2025 3:59:50 PM EST |
| 61.00 | 3.85 | 7.35 | 5.60 | % | 0.09 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:50 PM EST | |||
| 62.00 | 4.70 | 8.35 | 6.53 | % | 0.11 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:50 PM EST | |||
| 63.00 | 5.70 | 9.30 | 7.50 | % | 0.12 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:50 PM EST | |||
| 64.00 | 6.70 | 10.85 | 8.78 | % | 0.14 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:50 PM EST | |||
| 65.00 | 7.85 | 11.85 | 9.85 | % | 0.15 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:50 PM EST | |||
| 66.00 | 8.85 | 12.85 | 10.85 | % | 0.16 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:50 PM EST | |||
| 67.00 | 9.75 | 13.85 | 11.80 | % | 0.18 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:50 PM EST |