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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 25.75 | 29.05 | 27.40 | 27.30 | 0.00 | 0.00% | 1.37 | 0 | 17 | 1.74 | 0.99 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 3:59:56 PM EST |
| 23.00 | 22.60 | 26.15 | 24.38 | 28.94 | 0.00 | 0.00% | 1.06 | 0 | 3 | 1.52 | 0.98 | 0.00 | 0.00 | 11/21/2025 | 3/13/2026 3:59:56 PM EST |
| 25.00 | 22.00 | 22.40 | 22.20 | 22.36 | 0.00 | 0.00% | 0.89 | 0 | 1,060 | 0.81 | 0.97 | 0.00 | -0.01 | 3/9/2026 | 3/13/2026 3:59:56 PM EST |
| 28.00 | 18.65 | 20.55 | 19.60 | 26.70 | 0.00 | 0.00% | 0.70 | 0 | 13 | 1.05 | 0.96 | 0.01 | -0.01 | 12/4/2025 | 3/13/2026 3:59:56 PM EST |
| 30.00 | 17.00 | 18.65 | 17.83 | 17.85 | -0.04 | -0.23% | 0.59 | 10 | 1,439 | 0.73 | 0.95 | 0.01 | -0.01 | 3/13/2026 | 3/13/2026 3:59:56 PM EST |
| 33.00 | 13.90 | 15.70 | 14.80 | 14.73 | 0.00 | 0.00% | 0.45 | 0 | 3,841 | 0.55 | 0.92 | 0.01 | -0.01 | 3/9/2026 | 3/13/2026 3:59:56 PM EST |
| 35.00 | 12.15 | 13.00 | 12.58 | 12.61 | -0.74 | -5.55% | 0.36 | 3 | 4,458 | 0.49 | 0.90 | 0.01 | -0.01 | 3/13/2026 | 3/13/2026 3:59:56 PM EST |
| 38.00 | 9.35 | 10.60 | 9.98 | 10.08 | -0.22 | -2.14% | 0.26 | 5 | 2,850 | 0.45 | 0.85 | 0.02 | -0.01 | 3/13/2026 | 3/13/2026 3:59:56 PM EST |
| 40.00 | 7.80 | 8.75 | 8.28 | 8.80 | +0.39 | +4.64% | 0.21 | 146 | 13,786 | 0.43 | 0.80 | 0.03 | -0.02 | 3/13/2026 | 3/13/2026 3:59:56 PM EST |
| 42.00 | 6.35 | 7.25 | 6.80 | 6.70 | -0.42 | -5.90% | 0.16 | 20 | 17,343 | 0.42 | 0.74 | 0.03 | -0.02 | 3/13/2026 | 3/13/2026 3:59:56 PM EST |
| 45.00 | 4.20 | 4.60 | 4.40 | 4.44 | -0.11 | -2.42% | 0.10 | 32 | 17,416 | 0.35 | 0.63 | 0.04 | -0.02 | 3/13/2026 | 3/13/2026 3:59:56 PM EST |
| 47.00 | 3.15 | 3.35 | 3.25 | 3.30 | -0.10 | -2.95% | 0.07 | 215 | 9,737 | 0.34 | 0.54 | 0.05 | -0.02 | 3/13/2026 | 3/13/2026 3:59:56 PM EST |
| 50.00 | 1.77 | 1.93 | 1.85 | 1.76 | -0.23 | -11.56% | 0.04 | 1,901 | 34,517 | 0.31 | 0.38 | 0.05 | -0.02 | 3/13/2026 | 3/13/2026 3:59:56 PM EST |
| 52.50 | 0.94 | 1.05 | 1.00 | 1.03 | -0.15 | -12.72% | 0.02 | 215 | 34,501 | 0.29 | 0.26 | 0.05 | -0.01 | 3/13/2026 | 3/13/2026 3:59:56 PM EST |
| 55.00 | 0.53 | 0.57 | 0.55 | 0.54 | -0.12 | -18.19% | 0.01 | 3,949 | 69,453 | 0.29 | 0.16 | 0.04 | -0.01 | 3/13/2026 | 3/13/2026 3:59:56 PM EST |
| 57.50 | 0.23 | 0.34 | 0.29 | 0.33 | -0.04 | -10.82% | 0.01 | 3,080 | 9,102 | 0.28 | 0.10 | 0.03 | -0.01 | 3/13/2026 | 3/13/2026 3:59:56 PM EST |
| 60.00 | 0.13 | 0.22 | 0.18 | 0.17 | -0.05 | -22.73% | 0.00 | 127 | 19,808 | 0.29 | 0.06 | 0.02 | 0.00 | 3/13/2026 | 3/13/2026 3:59:56 PM EST |
| 62.50 | 0.08 | 0.14 | 0.11 | 0.12 | -0.03 | -20.00% | 0.00 | 5 | 2,435 | 0.30 | 0.04 | 0.01 | 0.00 | 3/13/2026 | 3/13/2026 3:59:56 PM EST |
| 65.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.01 | -12.50% | 0.00 | 7 | 5,154 | 0.31 | 0.03 | 0.01 | 0.00 | 3/13/2026 | 3/13/2026 3:59:56 PM EST |
| 70.00 | 0.01 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3,563 | 0.32 | 0.01 | 0.00 | 0.00 | 3/6/2026 | 3/13/2026 3:59:56 PM EST |
| 75.00 | 0.00 | 0.19 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 745 | 0.49 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.05 | 0.13 | 0.09 | 0.09 | -0.01 | -10.00% | 0.00 | 25 | 2,136 | 0.80 | -0.01 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:56 PM EST |
| 23.00 | 0.05 | 0.35 | 0.20 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 2,826 | 0.76 | -0.02 | 0.00 | 0.00 | 3/9/2026 | 3/13/2026 3:59:56 PM EST |
| 25.00 | 0.15 | 0.19 | 0.17 | 0.17 | +0.01 | +6.25% | 0.01 | 8 | 12,586 | 0.68 | -0.03 | 0.00 | -0.01 | 3/13/2026 | 3/13/2026 3:59:56 PM EST |
| 28.00 | 0.22 | 0.27 | 0.25 | 0.21 | -0.02 | -8.70% | 0.01 | 1 | 7,399 | 0.62 | -0.04 | 0.01 | -0.01 | 3/13/2026 | 3/13/2026 3:59:56 PM EST |
| 30.00 | 0.27 | 0.35 | 0.31 | 0.31 | +0.02 | +6.90% | 0.01 | 28 | 9,464 | 0.58 | -0.05 | 0.01 | -0.01 | 3/13/2026 | 3/13/2026 3:59:56 PM EST |
| 33.00 | 0.38 | 0.47 | 0.43 | 0.40 | 0.00 | 0.00% | 0.01 | 476 | 9,579 | 0.51 | -0.08 | 0.01 | -0.01 | 3/13/2026 | 3/13/2026 3:59:56 PM EST |
| 35.00 | 0.50 | 0.62 | 0.56 | 0.55 | +0.03 | +5.77% | 0.02 | 135 | 55,577 | 0.48 | -0.10 | 0.01 | -0.01 | 3/13/2026 | 3/13/2026 3:59:56 PM EST |
| 38.00 | 0.78 | 0.94 | 0.86 | 0.81 | -0.03 | -3.58% | 0.02 | 63 | 36,495 | 0.44 | -0.15 | 0.02 | -0.01 | 3/13/2026 | 3/13/2026 3:59:56 PM EST |
| 40.00 | 1.08 | 1.21 | 1.15 | 1.21 | +0.15 | +14.16% | 0.03 | 132 | 43,429 | 0.41 | -0.20 | 0.03 | -0.02 | 3/13/2026 | 3/13/2026 3:59:56 PM EST |
| 42.00 | 1.43 | 1.67 | 1.55 | 1.51 | +0.01 | +0.67% | 0.04 | 181 | 33,240 | 0.39 | -0.26 | 0.03 | -0.02 | 3/13/2026 | 3/13/2026 3:59:56 PM EST |
| 45.00 | 2.31 | 2.50 | 2.41 | 2.36 | +0.06 | +2.61% | 0.05 | 6,053 | 36,140 | 0.35 | -0.37 | 0.04 | -0.02 | 3/13/2026 | 3/13/2026 3:59:56 PM EST |
| 47.00 | 3.15 | 3.35 | 3.25 | 3.15 | +0.07 | +2.28% | 0.07 | 140 | 51,897 | 0.34 | -0.46 | 0.05 | -0.02 | 3/13/2026 | 3/13/2026 3:59:56 PM EST |
| 50.00 | 4.65 | 5.10 | 4.88 | 4.43 | -0.12 | -2.64% | 0.10 | 159 | 23,256 | 0.32 | -0.62 | 0.05 | -0.02 | 3/13/2026 | 3/13/2026 3:59:56 PM EST |
| 52.50 | 5.95 | 7.05 | 6.50 | 6.45 | +0.03 | +0.47% | 0.12 | 7 | 5,362 | 0.29 | -0.74 | 0.05 | -0.01 | 3/13/2026 | 3/13/2026 3:59:56 PM EST |
| 55.00 | 7.70 | 8.85 | 8.28 | 7.80 | -0.42 | -5.11% | 0.15 | 13 | 5,280 | 0.34 | -0.84 | 0.04 | -0.01 | 3/13/2026 | 3/13/2026 3:59:56 PM EST |
| 57.50 | 9.60 | 12.05 | 10.83 | 10.60 | 0.00 | 0.00% | 0.19 | 0 | 1,033 | 0.50 | -0.90 | 0.03 | -0.01 | 3/12/2026 | 3/13/2026 3:59:56 PM EST |
| 60.00 | 11.60 | 14.05 | 12.83 | 10.20 | 0.00 | 0.00% | 0.21 | 0 | 348 | 0.48 | -0.94 | 0.02 | 0.00 | 2/27/2026 | 3/13/2026 3:59:56 PM EST |
| 62.50 | 14.30 | 16.65 | 15.48 | 15.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.55 | -0.96 | 0.01 | 0.00 | 3/12/2026 | 3/13/2026 3:59:56 PM EST |
| 65.00 | 16.75 | 19.70 | 18.23 | 15.05 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.68 | -0.97 | 0.01 | 0.00 | 3/2/2026 | 3/13/2026 3:59:56 PM EST |
| 70.00 | 21.80 | 24.75 | 23.28 | 17.34 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.78 | -0.99 | 0.00 | 0.00 | 10/27/2025 | 3/13/2026 3:59:56 PM EST |
| 75.00 | 26.20 | 29.70 | 27.95 | 20.03 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 3/13/2026 3:59:56 PM EST |