Options Chain for BANK AMERICA CORP COM (BAC) - $47.15 as of 3/13/2026 7:48:51 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 | 15.75 | 19.10 | 17.43 | % | 0.58 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:56 PM EST | |||
| 35.00 | 10.90 | 14.30 | 12.60 | % | 0.36 | 0 | 0 | 1.15 | 0.99 | 0.01 | -0.01 | 3/13/2026 3:59:56 PM EST | |||
| 38.00 | 8.05 | 11.45 | 9.75 | % | 0.26 | 0 | 0 | 0.97 | 0.95 | 0.02 | -0.01 | 3/13/2026 3:59:56 PM EST | |||
| 39.00 | 6.85 | 10.55 | 8.70 | % | 0.22 | 0 | 0 | 0.92 | 0.92 | 0.02 | -0.01 | 3/13/2026 3:59:56 PM EST | |||
| 40.00 | 6.05 | 9.65 | 7.85 | % | 0.20 | 0 | 0 | 0.87 | 0.90 | 0.03 | -0.02 | 3/13/2026 3:59:56 PM EST | |||
| 41.00 | 5.05 | 8.75 | 6.90 | % | 0.17 | 0 | 0 | 0.82 | 0.86 | 0.04 | -0.02 | 3/13/2026 3:59:56 PM EST | |||
| 42.00 | 3.95 | 7.95 | 5.95 | % | 0.14 | 0 | 0 | 0.73 | 0.82 | 0.04 | -0.02 | 3/13/2026 3:59:56 PM EST | |||
| 43.00 | 3.10 | 7.00 | 5.05 | % | 0.12 | 0 | 0 | 0.70 | 0.76 | 0.05 | -0.02 | 3/13/2026 3:59:56 PM EST | |||
| 44.00 | 3.00 | 4.65 | 3.83 | 4.58 | -0.12 | -2.56% | 0.09 | 1 | 2 | 0.27 | 0.71 | 0.05 | -0.03 | 3/13/2026 | 3/13/2026 3:59:56 PM EST |
| 45.00 | 1.94 | 4.60 | 3.27 | % | 0.07 | 0 | 0 | 0.30 | 0.65 | 0.06 | -0.03 | 3/13/2026 3:59:56 PM EST | |||
| 46.00 | 2.18 | 3.55 | 2.87 | 3.15 | % | 0.06 | 1 | 0 | 0.38 | 0.59 | 0.07 | -0.03 | 3/13/2026 | 3/13/2026 3:59:56 PM EST | |
| 47.00 | 1.94 | 2.81 | 2.38 | 2.81 | % | 0.05 | 13 | 0 | 0.35 | 0.52 | 0.07 | -0.03 | 3/13/2026 | 3/13/2026 3:59:56 PM EST | |
| 48.00 | 1.41 | 2.70 | 2.06 | 1.95 | % | 0.04 | 2 | 0 | 0.37 | 0.46 | 0.07 | -0.03 | 3/13/2026 | 3/13/2026 3:59:56 PM EST | |
| 49.00 | 0.73 | 2.06 | 1.40 | 1.70 | -0.42 | -19.82% | 0.03 | 2 | 1 | 0.33 | 0.38 | 0.07 | -0.02 | 3/13/2026 | 3/13/2026 3:59:56 PM EST |
| 50.00 | 0.59 | 1.52 | 1.06 | 1.16 | +0.10 | +9.44% | 0.02 | 5 | 2 | 0.32 | 0.32 | 0.07 | -0.02 | 3/13/2026 | 3/13/2026 3:59:56 PM EST |
| 51.00 | 0.50 | 1.20 | 0.85 | 0.95 | % | 0.02 | 3 | 0 | 0.32 | 0.25 | 0.06 | -0.02 | 3/13/2026 | 3/13/2026 3:59:56 PM EST | |
| 52.00 | 0.35 | 0.75 | 0.55 | 0.61 | % | 0.01 | 4 | 0 | 0.31 | 0.19 | 0.05 | -0.02 | 3/13/2026 | 3/13/2026 3:59:56 PM EST | |
| 53.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.43 | 0.16 | 0.05 | -0.01 | 3/13/2026 3:59:56 PM EST | |||
| 54.00 | 0.08 | 0.45 | 0.27 | 0.61 | % | 0.01 | 1 | 0 | 0.29 | 0.10 | 0.04 | -0.01 | 3/13/2026 | 3/13/2026 3:59:56 PM EST | |
| 55.00 | 0.00 | 0.50 | 0.25 | 0.25 | % | 0.00 | 1 | 0 | 0.29 | 0.07 | 0.03 | -0.01 | 3/13/2026 | 3/13/2026 3:59:56 PM EST | |
| 56.00 | 0.00 | 1.51 | 0.76 | % | 0.01 | 0 | 0 | 0.63 | 0.07 | 0.02 | -0.01 | 3/13/2026 3:59:56 PM EST | |||
| 57.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 0.71 | 0.05 | 0.02 | -0.01 | 3/13/2026 3:59:56 PM EST | |||
| 58.00 | 0.00 | 1.57 | 0.79 | % | 0.01 | 0 | 0 | 0.70 | 0.03 | 0.01 | 0.00 | 3/13/2026 3:59:56 PM EST | |||
| 59.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.85 | 0.03 | 0.01 | 0.00 | 3/13/2026 3:59:56 PM EST | |||
| 60.00 | 0.00 | 1.97 | 0.99 | % | 0.02 | 0 | 0 | 0.84 | 0.02 | 0.01 | 0.00 | 3/13/2026 3:59:56 PM EST | |||
| 65.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:56 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 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:56 PM EST | |||
| 35.00 | 0.00 | 2.34 | 1.17 | % | 0.03 | 0 | 0 | 1.14 | -0.01 | 0.01 | -0.01 | 3/13/2026 3:59:56 PM EST | |||
| 38.00 | 0.00 | 2.50 | 1.25 | % | 0.03 | 0 | 0 | 0.97 | -0.05 | 0.02 | -0.01 | 3/13/2026 3:59:56 PM EST | |||
| 39.00 | 0.00 | 2.57 | 1.29 | % | 0.03 | 0 | 0 | 0.91 | -0.08 | 0.02 | -0.01 | 3/13/2026 3:59:56 PM EST | |||
| 40.00 | 0.00 | 2.64 | 1.32 | % | 0.03 | 0 | 0 | 0.86 | -0.10 | 0.03 | -0.02 | 3/13/2026 3:59:56 PM EST | |||
| 41.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 0.60 | -0.14 | 0.04 | -0.02 | 3/13/2026 3:59:56 PM EST | |||
| 42.00 | 0.00 | 1.78 | 0.89 | 0.99 | % | 0.02 | 11 | 0 | 0.58 | -0.18 | 0.04 | -0.02 | 3/13/2026 | 3/13/2026 3:59:56 PM EST | |
| 43.00 | 0.42 | 1.71 | 1.07 | % | 0.02 | 0 | 0 | 0.40 | -0.24 | 0.05 | -0.02 | 3/13/2026 3:59:56 PM EST | |||
| 44.00 | 0.36 | 1.76 | 1.06 | % | 0.02 | 0 | 0 | 0.33 | -0.29 | 0.05 | -0.03 | 3/13/2026 3:59:56 PM EST | |||
| 45.00 | 0.68 | 2.38 | 1.53 | 1.72 | +0.27 | +18.63% | 0.03 | 1 | 1 | 0.36 | -0.35 | 0.06 | -0.03 | 3/13/2026 | 3/13/2026 3:59:56 PM EST |
| 46.00 | 1.53 | 2.42 | 1.98 | 1.98 | -0.27 | -12.00% | 0.04 | 6 | 4 | 0.36 | -0.41 | 0.07 | -0.03 | 3/13/2026 | 3/13/2026 3:59:56 PM EST |
| 47.00 | 1.72 | 3.20 | 2.46 | 1.85 | -0.37 | -16.67% | 0.05 | 4 | 5 | 0.35 | -0.48 | 0.07 | -0.03 | 3/13/2026 | 3/13/2026 3:59:56 PM EST |
| 48.00 | 1.72 | 3.95 | 2.84 | 2.96 | % | 0.06 | 252 | 0 | 0.33 | -0.55 | 0.07 | -0.03 | 3/13/2026 | 3/13/2026 3:59:56 PM EST | |
| 49.00 | 1.50 | 5.15 | 3.33 | 3.40 | % | 0.07 | 7 | 0 | 0.29 | -0.62 | 0.07 | -0.02 | 3/13/2026 | 3/13/2026 3:59:56 PM EST | |
| 50.00 | 2.56 | 5.65 | 4.11 | % | 0.08 | 0 | 0 | 0.56 | -0.68 | 0.07 | -0.02 | 3/13/2026 3:59:56 PM EST | |||
| 51.00 | 2.78 | 6.35 | 4.57 | 4.75 | % | 0.09 | 3 | 0 | 0.56 | -0.75 | 0.06 | -0.02 | 3/13/2026 | 3/13/2026 3:59:56 PM EST | |
| 52.00 | 3.60 | 7.15 | 5.38 | 4.92 | % | 0.10 | 1 | 0 | 0.58 | -0.81 | 0.05 | -0.02 | 3/13/2026 | 3/13/2026 3:59:56 PM EST | |
| 53.00 | 4.45 | 7.65 | 6.05 | % | 0.11 | 0 | 0 | 0.54 | -0.84 | 0.05 | -0.01 | 3/13/2026 3:59:56 PM EST | |||
| 54.00 | 5.35 | 8.70 | 7.03 | % | 0.13 | 0 | 0 | 0.59 | -0.90 | 0.04 | -0.01 | 3/13/2026 3:59:56 PM EST | |||
| 55.00 | 6.30 | 9.30 | 7.80 | % | 0.14 | 0 | 0 | 0.55 | -0.93 | 0.03 | -0.01 | 3/13/2026 3:59:56 PM EST | |||
| 56.00 | 7.25 | 11.00 | 9.13 | % | 0.16 | 0 | 0 | 0.71 | -0.93 | 0.02 | -0.01 | 3/13/2026 3:59:56 PM EST | |||
| 57.00 | 8.20 | 12.30 | 10.25 | % | 0.18 | 0 | 0 | 0.80 | -0.95 | 0.02 | -0.01 | 3/13/2026 3:59:56 PM EST | |||
| 58.00 | 9.20 | 13.35 | 11.28 | % | 0.19 | 0 | 0 | 0.83 | -0.97 | 0.01 | 0.00 | 3/13/2026 3:59:56 PM EST | |||
| 59.00 | 10.20 | 14.25 | 12.23 | % | 0.21 | 0 | 0 | 0.86 | -0.97 | 0.01 | 0.00 | 3/13/2026 3:59:56 PM EST | |||
| 60.00 | 11.20 | 15.25 | 13.23 | % | 0.22 | 0 | 0 | 0.89 | -0.98 | 0.01 | 0.00 | 3/13/2026 3:59:56 PM EST | |||
| 65.00 | 16.20 | 20.25 | 18.23 | % | 0.28 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:56 PM EST |