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 | 22.05 | 24.00 | 23.03 | % | 0.77 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 35.00 | 15.95 | 19.90 | 17.93 | 17.60 | 0.00 | 0.00% | 0.51 | 0 | 1 | 3.18 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:05 PM EST |
| 39.00 | 13.45 | 14.40 | 13.93 | 13.85 | -0.76 | -5.21% | 0.36 | 2 | 13 | 1.55 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 40.00 | 12.35 | 13.35 | 12.85 | 12.91 | -0.72 | -5.29% | 0.32 | 3 | 19 | 1.39 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 41.00 | 10.40 | 12.35 | 11.38 | 11.29 | -3.99 | -26.12% | 0.28 | 5 | 4 | 1.29 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 42.00 | 9.40 | 11.55 | 10.48 | 10.70 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.38 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:05 PM EST |
| 43.00 | 8.65 | 10.35 | 9.50 | 9.61 | -0.73 | -7.06% | 0.22 | 1 | 19 | 1.10 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 44.00 | 7.70 | 9.50 | 8.60 | 8.52 | -0.84 | -8.98% | 0.20 | 1 | 23 | 1.13 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 45.00 | 6.80 | 8.55 | 7.68 | 8.00 | +0.94 | +13.32% | 0.17 | 28 | 3 | 1.06 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 46.00 | 5.95 | 7.35 | 6.65 | 6.69 | +0.59 | +9.68% | 0.14 | 2 | 5 | 0.82 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 47.00 | 5.40 | 6.35 | 5.88 | 5.88 | +0.43 | +7.89% | 0.13 | 1 | 4 | 0.72 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 47.50 | 4.65 | 5.85 | 5.25 | 5.70 | % | 0.11 | 1 | 0 | 0.68 | 0.99 | 0.01 | -0.01 | 2/20/2026 | 2/20/2026 4:00:05 PM EST | |
| 48.00 | 5.00 | 5.25 | 5.13 | 5.00 | -0.50 | -9.10% | 0.11 | 4 | 138 | 0.55 | 0.99 | 0.01 | -0.01 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 48.50 | 4.50 | 4.80 | 4.65 | 4.13 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.55 | 0.98 | 0.02 | -0.01 | 2/19/2026 | 2/20/2026 4:00:05 PM EST |
| 49.00 | 4.05 | 4.30 | 4.18 | 4.08 | +0.48 | +13.34% | 0.09 | 51 | 24 | 0.50 | 0.96 | 0.03 | -0.02 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 49.50 | 3.55 | 3.75 | 3.65 | 3.20 | 0.00 | 0.00% | 0.07 | 0 | 26 | 0.42 | 0.94 | 0.05 | -0.02 | 2/19/2026 | 2/20/2026 4:00:05 PM EST |
| 50.00 | 3.10 | 3.30 | 3.20 | 3.10 | +0.10 | +3.34% | 0.06 | 59 | 910 | 0.31 | 0.91 | 0.07 | -0.03 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 50.50 | 2.67 | 2.84 | 2.76 | 2.70 | +0.38 | +16.38% | 0.05 | 6 | 258 | 0.32 | 0.88 | 0.09 | -0.04 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 51.00 | 2.21 | 2.38 | 2.30 | 2.13 | +0.23 | +12.11% | 0.05 | 27 | 2,551 | 0.30 | 0.83 | 0.11 | -0.05 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 51.50 | 1.83 | 1.99 | 1.91 | 1.79 | +0.08 | +4.68% | 0.04 | 142 | 302 | 0.31 | 0.77 | 0.14 | -0.05 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 52.00 | 1.44 | 1.55 | 1.50 | 1.44 | +0.10 | +7.47% | 0.03 | 557 | 503 | 0.29 | 0.70 | 0.16 | -0.06 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 52.50 | 1.13 | 1.19 | 1.16 | 1.11 | +0.04 | +3.74% | 0.02 | 2,094 | 943 | 0.28 | 0.62 | 0.18 | -0.06 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 53.00 | 0.84 | 0.88 | 0.86 | 0.84 | +0.04 | +5.00% | 0.02 | 4,098 | 1,515 | 0.27 | 0.53 | 0.20 | -0.06 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 53.50 | 0.59 | 0.60 | 0.60 | 0.59 | +0.01 | +1.73% | 0.01 | 2,118 | 1,491 | 0.27 | 0.42 | 0.20 | -0.06 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 54.00 | 0.38 | 0.40 | 0.39 | 0.39 | -0.01 | -2.50% | 0.01 | 1,193 | 2,887 | 0.26 | 0.32 | 0.19 | -0.05 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 54.50 | 0.23 | 0.26 | 0.25 | 0.25 | -0.01 | -3.85% | 0.00 | 2,932 | 6,167 | 0.25 | 0.23 | 0.17 | -0.04 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 55.00 | 0.13 | 0.15 | 0.14 | 0.15 | -0.01 | -6.25% | 0.00 | 2,392 | 3,472 | 0.25 | 0.15 | 0.13 | -0.03 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 55.50 | 0.07 | 0.09 | 0.08 | 0.07 | -0.04 | -36.37% | 0.00 | 232 | 9,261 | 0.24 | 0.10 | 0.09 | -0.02 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 56.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 211 | 4,104 | 0.24 | 0.06 | 0.06 | -0.01 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 56.50 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 21 | 1,092 | 0.25 | 0.03 | 0.04 | -0.01 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 57.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 2,076 | 2,172 | 0.25 | 0.02 | 0.02 | -0.01 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 57.50 | 0.01 | 0.09 | 0.05 | 0.05 | +0.03 | +150.00% | 0.00 | 125 | 275 | 0.33 | 0.01 | 0.01 | 0.00 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 58.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 44 | 1,074 | 0.29 | 0.00 | 0.01 | 0.00 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 59.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 592 | 0.37 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,547 | 0.48 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:05 PM EST |
| 61.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,057 | 0.57 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:05 PM EST |
| 62.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 1 | 27 | 0.59 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 63.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 253 | 0.69 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/20/2026 4:00:05 PM EST |
| 64.00 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.37 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/20/2026 4:00:05 PM EST |
| 65.00 | 0.00 | 1.02 | 0.51 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.48 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:05 PM EST |
| 66.00 | 0.00 | 0.97 | 0.49 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.52 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 2/20/2026 4:00:05 PM EST |
| 67.00 | 0.00 | 0.02 | 0.01 | 0.02 | % | 0.00 | 20 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:05 PM EST | |
| 68.00 | 0.00 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 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 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 39.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 40.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 55 | 0.89 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 41.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 20 | 0.98 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 42.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.07 | -77.78% | 0.00 | 4 | 16 | 0.83 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 43.00 | 0.01 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 2 | 440 | 0.68 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 44.00 | 0.00 | 0.22 | 0.11 | 0.04 | +0.01 | +33.34% | 0.00 | 36 | 854 | 0.95 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 45.00 | 0.01 | 0.22 | 0.12 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 1,346 | 0.68 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 46.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 94 | 398 | 0.53 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 47.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.03 | -42.86% | 0.00 | 53 | 350 | 0.48 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 47.50 | 0.04 | 0.06 | 0.05 | 0.04 | % | 0.00 | 10 | 0 | 0.45 | -0.01 | 0.01 | -0.01 | 2/20/2026 | 2/20/2026 4:00:05 PM EST | |
| 48.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.05 | -50.00% | 0.00 | 102 | 612 | 0.43 | -0.01 | 0.01 | -0.01 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 48.50 | 0.06 | 0.07 | 0.07 | 0.06 | -0.05 | -45.46% | 0.00 | 27 | 62 | 0.41 | -0.02 | 0.02 | -0.01 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 49.00 | 0.06 | 0.09 | 0.08 | 0.08 | -0.05 | -38.47% | 0.00 | 197 | 1,462 | 0.39 | -0.04 | 0.03 | -0.02 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 49.50 | 0.09 | 0.12 | 0.11 | 0.10 | -0.06 | -37.50% | 0.00 | 118 | 435 | 0.36 | -0.06 | 0.05 | -0.02 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 50.00 | 0.12 | 0.13 | 0.13 | 0.12 | -0.08 | -40.00% | 0.00 | 578 | 2,763 | 0.35 | -0.09 | 0.07 | -0.03 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 50.50 | 0.16 | 0.17 | 0.17 | 0.17 | -0.12 | -41.38% | 0.00 | 1,182 | 357 | 0.33 | -0.12 | 0.09 | -0.04 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 51.00 | 0.21 | 0.24 | 0.23 | 0.22 | -0.10 | -31.25% | 0.00 | 565 | 1,328 | 0.32 | -0.17 | 0.11 | -0.05 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 51.50 | 0.28 | 0.35 | 0.32 | 0.30 | -0.16 | -34.79% | 0.01 | 314 | 1,725 | 0.31 | -0.23 | 0.14 | -0.05 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 52.00 | 0.39 | 0.43 | 0.41 | 0.40 | -0.16 | -28.58% | 0.01 | 544 | 4,393 | 0.29 | -0.30 | 0.16 | -0.06 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 52.50 | 0.54 | 0.57 | 0.56 | 0.56 | -0.22 | -28.21% | 0.01 | 932 | 931 | 0.28 | -0.38 | 0.18 | -0.06 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 53.00 | 0.73 | 0.78 | 0.76 | 0.78 | -0.29 | -27.11% | 0.01 | 980 | 1,233 | 0.27 | -0.47 | 0.20 | -0.06 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 53.50 | 0.96 | 1.05 | 1.01 | 1.01 | -0.23 | -18.55% | 0.02 | 121 | 1,086 | 0.27 | -0.58 | 0.20 | -0.06 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 54.00 | 1.26 | 1.35 | 1.31 | 1.34 | -0.37 | -21.64% | 0.02 | 344 | 945 | 0.26 | -0.68 | 0.19 | -0.05 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 54.50 | 1.55 | 1.93 | 1.74 | 1.99 | +0.01 | +0.51% | 0.03 | 14 | 999 | 0.28 | -0.77 | 0.17 | -0.04 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 55.00 | 2.01 | 2.43 | 2.22 | 2.17 | -0.27 | -11.07% | 0.04 | 68 | 1,186 | 0.32 | -0.85 | 0.13 | -0.03 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 55.50 | 2.43 | 2.65 | 2.54 | 3.09 | 0.00 | 0.00% | 0.05 | 0 | 88 | 0.34 | -0.90 | 0.09 | -0.02 | 2/19/2026 | 2/20/2026 4:00:05 PM EST |
| 56.00 | 2.82 | 3.15 | 2.99 | 3.17 | -0.27 | -7.85% | 0.05 | 45 | 176 | 0.38 | -0.94 | 0.06 | -0.01 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 56.50 | 2.95 | 4.10 | 3.53 | 3.86 | 0.00 | 0.00% | 0.06 | 0 | 108 | 0.64 | -0.97 | 0.04 | -0.01 | 2/19/2026 | 2/20/2026 4:00:05 PM EST |
| 57.00 | 3.20 | 5.70 | 4.45 | 4.50 | 0.00 | 0.00% | 0.08 | 0 | 241 | 1.11 | -0.98 | 0.02 | -0.01 | 2/13/2026 | 2/20/2026 4:00:05 PM EST |
| 57.50 | 4.05 | 5.90 | 4.98 | 1.50 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.05 | -0.99 | 0.01 | 0.00 | 2/10/2026 | 2/20/2026 4:00:05 PM EST |
| 58.00 | 3.40 | 7.05 | 5.23 | 5.76 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.35 | -1.00 | 0.01 | 0.00 | 2/19/2026 | 2/20/2026 4:00:05 PM EST |
| 59.00 | 4.15 | 8.05 | 6.10 | % | 0.10 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 60.00 | 5.05 | 9.05 | 7.05 | 7.44 | +2.89 | +63.52% | 0.12 | 4 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 61.00 | 6.10 | 10.05 | 8.08 | % | 0.13 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 62.00 | 7.05 | 11.05 | 9.05 | % | 0.15 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 63.00 | 8.05 | 12.05 | 10.05 | % | 0.16 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 64.00 | 9.05 | 13.05 | 11.05 | % | 0.17 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 65.00 | 10.05 | 14.05 | 12.05 | 9.50 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/20/2026 4:00:05 PM EST |
| 66.00 | 11.05 | 15.05 | 13.05 | % | 0.20 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 67.00 | 12.05 | 16.05 | 14.05 | % | 0.21 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 68.00 | 13.05 | 17.05 | 15.05 | % | 0.22 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST |