Options Chain for BANK AMERICA CORP COM (BAC) - $52.77 as of 2/20/2026 2:40:21 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 21.00 24.75 22.88 23.15 0.00 0.00% 0.76 0 85 1.44 1.00 0.00 0.00 2/17/2026 2/20/2026 4:00:05 PM EST
35.00 16.05 20.00 18.03 17.20 0.00 0.00% 0.52 0 16 1.02 0.99 0.00 0.00 11/21/2025 2/20/2026 4:00:05 PM EST
40.00 13.05 13.45 13.25 13.20 -0.28 -2.08% 0.33 11 1,742 0.41 0.96 0.01 -0.01 2/20/2026 2/20/2026 4:00:05 PM EST
45.00 8.30 8.70 8.50 8.10 +0.15 +1.89% 0.19 34 111 0.37 0.86 0.03 -0.02 2/20/2026 2/20/2026 4:00:05 PM EST
50.00 4.20 4.50 4.35 4.30 +0.35 +8.87% 0.09 64 2,462 0.32 0.70 0.05 -0.02 2/20/2026 2/20/2026 4:00:05 PM EST
52.50 2.63 2.74 2.69 2.65 +0.03 +1.15% 0.05 889 5,406 0.29 0.56 0.07 -0.02 2/20/2026 2/20/2026 4:00:05 PM EST
55.00 1.40 1.46 1.43 1.44 +0.09 +6.67% 0.03 5,925 26,944 0.27 0.37 0.07 -0.02 2/20/2026 2/20/2026 4:00:05 PM EST
57.50 0.62 0.69 0.66 0.65 +0.02 +3.18% 0.01 568 10,315 0.25 0.21 0.06 -0.01 2/20/2026 2/20/2026 4:00:05 PM EST
60.00 0.25 0.30 0.28 0.27 -0.04 -12.91% 0.00 299 33,227 0.25 0.11 0.04 -0.01 2/20/2026 2/20/2026 4:00:05 PM EST
62.50 0.10 0.14 0.12 0.13 0.00 0.00% 0.00 103 8,548 0.25 0.06 0.02 -0.01 2/20/2026 2/20/2026 4:00:05 PM EST
65.00 0.05 0.07 0.06 0.06 -0.01 -14.29% 0.00 8 5,861 0.27 0.03 0.01 0.00 2/20/2026 2/20/2026 4:00:05 PM EST
70.00 0.01 0.04 0.03 0.04 -0.02 -33.34% 0.00 50 818 0.30 0.01 0.00 0.00 2/20/2026 2/20/2026 4:00:05 PM EST
75.00 0.00 0.96 0.48 0.01 0.00 0.00% 0.01 0 15 0.73 0.00 0.00 0.00 2/6/2026 2/20/2026 4:00:05 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 0.09 0.05 0.07 -0.02 -22.23% 0.00 20 1,266 0.72 0.00 0.00 0.00 2/20/2026 2/20/2026 4:00:05 PM EST
35.00 0.11 0.13 0.12 0.12 -0.02 -14.29% 0.00 16 2,075 0.57 -0.01 0.00 0.00 2/20/2026 2/20/2026 4:00:05 PM EST
40.00 0.20 0.23 0.22 0.23 -0.02 -8.00% 0.01 315 1,330 0.47 -0.04 0.01 -0.01 2/20/2026 2/20/2026 4:00:05 PM EST
45.00 0.41 0.48 0.45 0.45 -0.09 -16.67% 0.01 982 8,228 0.37 -0.14 0.03 -0.02 2/20/2026 2/20/2026 4:00:05 PM EST
50.00 1.19 1.25 1.22 1.23 -0.08 -6.11% 0.02 4,459 31,307 0.31 -0.30 0.05 -0.02 2/20/2026 2/20/2026 4:00:05 PM EST
52.50 1.96 2.17 2.07 2.11 -0.17 -7.46% 0.04 268 11,202 0.29 -0.44 0.07 -0.02 2/20/2026 2/20/2026 4:00:05 PM EST
55.00 3.30 3.55 3.43 3.60 -0.03 -0.83% 0.06 2 5,726 0.28 -0.63 0.07 -0.02 2/20/2026 2/20/2026 4:00:05 PM EST
57.50 5.05 5.25 5.15 5.15 -0.80 -13.45% 0.09 139 1,271 0.27 -0.79 0.06 -0.01 2/20/2026 2/20/2026 4:00:05 PM EST
60.00 7.20 7.60 7.40 7.05 0.00 0.00% 0.12 0 885 0.30 -0.89 0.04 -0.01 2/18/2026 2/20/2026 4:00:05 PM EST
62.50 9.45 9.95 9.70 10.25 0.00 0.00% 0.16 0 278 0.28 -0.94 0.02 -0.01 2/13/2026 2/20/2026 4:00:05 PM EST
65.00 10.30 14.25 12.28 10.80 0.00 0.00% 0.19 0 1 0.73 -0.97 0.01 0.00 2/10/2026 2/20/2026 4:00:05 PM EST
70.00 15.95 19.20 17.58 % 0.25 0 0 0.86 -0.99 0.00 0.00 2/20/2026 4:00:05 PM EST
75.00 20.20 24.20 22.20 22.04 0.00 0.00% 0.30 0 0 0.97 -1.00 0.00 0.00 1/14/2026 2/20/2026 4:00:05 PM EST