BAC Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 30.00 | 18.40 | 17.90 | 20.30 | -0.23 | 2 | 5 | 802.7% |
| 35.00 | 13.53 | 12.90 | 15.45 | -0.13 | 1 | 3 | 635.9% |
| 37.00 | 10.85 | 11.00 | 13.45 | 0.00 | 2 | 33 | 560.5% |
| 38.00 | 11.31 | 11.20 | 12.25 | 1.45 | 3 | 6 | 371.1% |
| 39.00 | 10.26 | 9.30 | 11.15 | 1.14 | 3 | 42 | 434.4% |
| 40.00 | 9.15 | 8.45 | 10.05 | 1.01 | 2 | 126 | 382.8% |
| 41.00 | 8.37 | 7.65 | 9.10 | 1.86 | 70 | 37 | 359.8% |
| 41.50 | 7.85 | 7.05 | 8.95 | 0.22 | 67 | 1 | 209.8% |
| 42.00 | 7.44 | 6.60 | 8.30 | 0.24 | 2 | 40 | 177.3% |
| 42.50 | 6.84 | 6.25 | 7.30 | 0.36 | 1 | 33 | 259.0% |
| 43.00 | 6.44 | 6.15 | 6.75 | 0.02 | 202 | 203 | 156.3% |
| 43.50 | 5.87 | 5.35 | 6.20 | 1.54 | 39 | 1 | 211.3% |
| 44.00 | 5.56 | 4.85 | 5.80 | 0.26 | 237 | 221 | 215.6% |
| 44.50 | 4.83 | 4.65 | 5.15 | 0.18 | 6 | 44 | 98.4% |
| 45.00 | 4.39 | 4.20 | 4.80 | 0.09 | 5 | 57 | 128.1% |
| 45.50 | 3.49 | 3.30 | 4.65 | 0.04 | 4 | 40 | 109.8% |
| 46.00 | 3.31 | 2.94 | 3.70 | 0.17 | 144 | 400 | 141.8% |
| 46.50 | 3.02 | 2.63 | 3.05 | 0.22 | 16 | 313 | 102.7% |
| 47.00 | 2.27 | 2.01 | 2.57 | -0.06 | 239 | 1,352 | 93.0% |
| 47.50 | 1.86 | 1.83 | 1.99 | 0.08 | 613 | 1,578 | 66.0% |
| 48.00 | 1.39 | 1.33 | 1.41 | 0.01 | 1,327 | 5,816 | 36.7% |
| 48.50 | 0.87 | 0.69 | 1.02 | -0.04 | 8,124 | 9,304 | 43.9% |
| 49.00 | 0.39 | 0.28 | 0.41 | -0.19 | 3,014 | 8,081 | 14.5% |
| 49.50 | 0.01 | 0.00 | 0.01 | -0.27 | 11,710 | 14,995 | 4.7% |
| 50.00 | 0.01 | 0.00 | 0.01 | -0.11 | 1,283 | 23,682 | 15.2% |
| 50.50 | 0.01 | 0.00 | 0.01 | -0.04 | 69 | 1,440 | 24.2% |
| 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | 31 | 8,578 | 32.8% |
| 51.50 | 0.01 | 0.00 | 0.01 | 0.00 | 11 | 1,044 | 40.6% |
| 52.00 | 0.04 | 0.00 | 0.05 | 0.02 | 6 | 2,191 | 57.0% |
| 52.50 | 0.02 | 0.00 | 0.01 | 0.00 | 563 | 548 | 50.0% |
| 53.00 | 0.01 | 0.00 | 0.01 | -0.01 | 2 | 1,287 | 56.3% |
| 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | 17 | 820 | 71.9% |
| 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | 4 | 572 | 84.4% |
| 56.00 | 0.02 | 0.00 | 0.53 | 0.00 | 14 | 135 | 191.8% |
| 57.00 | 1.09 | 0.00 | 1.09 | 0.00 | 5 | 207 | 260.5% |
| 58.00 | 1.03 | 0.00 | 2.13 | 0.00 | 5 | 1,547 | 355.7% |
| 59.00 | 0.07 | 0.00 | 0.30 | -0.21 | 3 | 1,340 | 215.6% |
| 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | 4 | 841 | 137.5% |
| 61.00 | 0.02 | 0.00 | 2.13 | 0.00 | 4 | 251 | 418.4% |
| 62.00 | 0.03 | 0.00 | 2.13 | 0.00 | 4 | 4 | 437.7% |
| 63.00 | 0.04 | 0.00 | 0.32 | 0.00 | 4 | 1 | 278.9% |
| 64.00 | 0.01 | 0.00 | 2.13 | 0.00 | 7 | 1 | 474.6% |
| 65.00 | 0.02 | 0.00 | 0.01 | 0.00 | 4 | 0 | 187.5% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | 1 | 4 | 337.5% |
| 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | 6 | 151 | 256.3% |
| 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | 2 | 764 | 187.5% |
| 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | 6 | 329 | 168.8% |
| 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | 9 | 1,368 | 156.3% |
| 41.00 | 0.01 | 0.00 | 0.01 | -0.01 | 1 | 836 | 137.5% |
| 41.50 | 0.02 | 0.00 | 0.20 | 0.00 | 298 | 325 | 202.3% |
| 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | 1 | 949 | 118.8% |
| 42.50 | 0.01 | 0.00 | 0.38 | -0.03 | 1 | 152 | 207.8% |
| 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | 15 | 566 | 106.3% |
| 43.50 | 0.04 | 0.00 | 0.01 | 0.03 | 19 | 142 | 96.9% |
| 44.00 | 0.01 | 0.00 | 0.01 | -0.02 | 4 | 10,681 | 87.5% |
| 44.50 | 0.01 | 0.00 | 0.01 | 0.00 | 5 | 6,734 | 81.3% |
| 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | 9 | 6,231 | 75.0% |
| 45.50 | 0.01 | 0.00 | 0.01 | 0.00 | 10 | 2,855 | 65.6% |
| 46.00 | 0.01 | 0.00 | 0.01 | -0.01 | 72 | 2,356 | 59.4% |
| 46.50 | 0.01 | 0.00 | 0.01 | 0.00 | 53 | 1,437 | 50.0% |
| 47.00 | 0.05 | 0.00 | 0.01 | 0.02 | 244 | 2,436 | 46.9% |
| 47.50 | 0.01 | 0.00 | 0.01 | -0.04 | 6,335 | 1,363 | 39.1% |
| 48.00 | 0.01 | 0.00 | 0.01 | -0.06 | 1,181 | 10,706 | 29.7% |
| 48.50 | 0.01 | 0.00 | 0.01 | -0.12 | 3,417 | 2,600 | 20.3% |
| 49.00 | 0.01 | 0.00 | 0.01 | -0.26 | 8,496 | 2,491 | 10.5% |
| 49.50 | 0.24 | 0.10 | 0.23 | -0.23 | 671 | 847 | 15.8% |
| 50.00 | 0.61 | 0.43 | 0.89 | -0.19 | 143 | 272 | 50.4% |
| 50.50 | 1.12 | 0.86 | 1.32 | -0.30 | 2 | 44 | 57.6% |
| 51.00 | 1.85 | 1.32 | 2.14 | 0.00 | 65 | 0 | 57.6% |
| 51.50 | 2.47 | 1.86 | 2.37 | -1.63 | 1 | 0 | 91.0% |
| 52.00 | 2.71 | 2.39 | 2.84 | 0.00 | 3 | 1 | 99.0% |
| 52.50 | 3.72 | 2.20 | 3.65 | -1.54 | 2 | 0 | 154.1% |
| 53.00 | 3.79 | 3.45 | 4.15 | -0.01 | 4 | 1 | 114.8% |
| 54.00 | 4.60 | 4.05 | 5.05 | 0.00 | 2 | 0 | 177.7% |
| 55.00 | 5.60 | 4.95 | 5.95 | 0.00 | 2 | 0 | 183.8% |
| 56.00 | 6.60 | 5.90 | 7.85 | 0.00 | 5 | 0 | 189.8% |
| 60.00 | 10.65 | 9.75 | 11.15 | 0.00 | 3 | 0 | 316.4% |
Sign up free to access Options Chain Data
Explore BAC options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.