BAC Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

50.85

Change

+0.17

Open

50.90

Previous

50.68

High

51.21

Low

50.61

Bid

-

Ask

-

Volume

25,675,796

Trades

-

Dividend

0.12

Yield

1.73%

Ex-Div

Nov 30, 2017

Impl Vol

0.250

Hist Vol

0.214

Opt Volume

79,027

Open Int

2,434,465

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Oct 30, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
BAC 261030C00049000	1.69	2.11	2.04	1.85	11	111	W	49.00	BAC 261030P00049000	0.02	0.03	0.02	0.00	98	3,684	W
BAC 261030C00049500	1.29	1.63	1.58	1.35	78	57	W	49.50	BAC 261030P00049500	0.04	0.05	0.05	0.00	1,696	740	W
BAC 261030C00050000	1.00	1.11	1.03	0.87	627	791	W	50.00	BAC 261030P00050000	0.09	0.11	0.09	0.02	3,295	5,288	W
BAC 261030C00051000	0.35	0.39	0.37	0.16	5,070	13,176	W	51.00	BAC 261030P00051000	0.39	0.46	0.40	0.31	842	2,669	W
BAC 261030C00052000	0.07	0.09	0.09	0.01	4,669	13,986	W	52.00	BAC 261030P00052000	1.05	1.18	1.11	1.15	208	943	W
BAC 261030C00053000	0.01	0.02	0.02	0.00	2,404	5,170	W	53.00	BAC 261030P00053000	1.93	2.36	2.18	2.15	44	969	W

Expires Nov 6, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
BAC 261106C00049000	1.92	2.38	2.29	2.03	15	23	W	49.00	BAC 261106P00049000	0.18	0.23	0.21	0.08	160	11,178	W
BAC 261106C00049500	1.55	2.51	1.57	1.60	0	103	W	49.50	BAC 261106P00049500	0.26	0.32	0.30	0.16	86	89	W
BAC 261106C00050000	1.33	1.48	1.43	1.22	352	637	W	50.00	BAC 261106P00050000	0.38	0.45	0.44	0.27	297	1,190	W
BAC 261106C00051000	0.77	0.84	0.84	0.62	1,288	3,179	W	51.00	BAC 261106P00051000	0.76	0.84	0.77	0.67	432	988	W
BAC 261106C00052000	0.37	0.40	0.39	0.26	1,147	2,321	W	52.00	BAC 261106P00052000	1.34	1.47	1.37	1.31	281	400	W
BAC 261106C00053000	0.14	0.18	0.17	0.08	551	1,064	W	53.00	BAC 261106P00053000	1.96	2.36	2.02	2.14	7	192	W

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
BAC 261113C00049000	1.89	2.96	2.30	2.35	0	44	W	49.00	BAC 261113P00049000	0.34	0.42	0.40	0.18	107	694	W
BAC 261113C00049500	1.03	3.25	1.89	1.95	0	49	W	49.50	BAC 261113P00049500	0.46	0.54	0.49	0.28	104	3	W
BAC 261113C00050000	1.62	1.81	1.76	1.58	79	424	W	50.00	BAC 261113P00050000	0.60	0.70	0.70	0.41	84	618	W
BAC 261113C00051000	1.05	1.17	1.10	0.97	191	628	W	51.00	BAC 261113P00051000	0.98	1.11	1.08	0.79	15	484	W
BAC 261113C00052000	0.61	0.72	0.66	0.54	190	2,768	W	52.00	BAC 261113P00052000	1.51	1.68	1.62	1.35	48	391	W
BAC 261113C00053000	0.32	0.40	0.33	0.27	169	1,002	W	53.00	BAC 261113P00053000	2.18	2.81	2.32	2.07	10	116	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
BAC 261120C00048000	3.15	3.65	3.25	3.62	0	84	S	48.00	BAC 261120P00048000	0.29	0.35	0.36	0.10	97	2,850	S
BAC 261120C00049000	2.50	2.74	2.69	2.77	16	241	S	49.00	BAC 261120P00049000	0.48	0.53	0.56	0.23	101	10,230	S
BAC 261120C00050000	1.84	1.95	1.91	2.00	321	2,955	S	50.00	BAC 261120P00050000	0.79	0.84	0.80	0.45	140	24,995	S
BAC 261120C00051000	1.26	1.34	1.31	1.37	295	4,863	S	51.00	BAC 261120P00051000	1.15	1.26	1.24	0.80	759	5,376	S
BAC 261120C00052000	0.67	0.88	0.81	0.87	327	3,041	S	52.00	BAC 261120P00052000	1.66	1.81	1.82	1.30	1,268	79	S
BAC 261120C00052500	0.62	0.66	0.65	0.68	1,421	7,888	S	52.50	BAC 261120P00052500	1.96	2.13	2.20	1.60	64	10,949	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
BAC 261127C00048000	3.25	3.85	3.35	4.13	0	7	W	48.00	BAC 261127P00048000	0.38	0.43	0.41	0.12	10	295	W
BAC 261127C00049000	2.58	2.94	2.77	3.28	1	52	W	49.00	BAC 261127P00049000	0.58	0.67	0.69	0.24	3	247	W
BAC 261127C00050000	2.00	2.16	2.08	2.50	45	64	W	50.00	BAC 261127P00050000	0.84	0.97	0.89	0.44	24	220	W
BAC 261127C00051000	1.41	1.53	1.47	1.83	33	183	W	51.00	BAC 261127P00051000	1.24	1.39	1.29	0.75	81	148	W
BAC 261127C00052000	0.94	1.04	0.99	1.28	39	171	W	52.00	BAC 261127P00052000	1.77	1.95	1.87	1.17	9	204	W
BAC 261127C00053000	0.59	0.69	0.63	0.85	36	202	W	53.00	BAC 261127P00053000	2.17	3.15	2.36	1.72	5	543	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	48.00	BAC 261204P00048000	0.29	0.67	0.62	0.12	43	18	W
BAC 261204C00049000	2.61	3.25	2.81	3.89	0	2	W	49.00	BAC 261204P00049000	0.72	0.91	0.85	0.22	2	9	W
BAC 261204C00050000	2.04	2.42	2.20	3.09	32	16	W	50.00	BAC 261204P00050000	1.05	1.31	1.20	0.39	26	121	W
BAC 261204C00051000	1.34	1.93	1.68	2.39	9	11	W	51.00	BAC 261204P00051000	1.24	1.90	1.58	0.65	3	17	W
BAC 261204C00052000	0.92	1.42	1.09	1.78	5	23	W	52.00	BAC 261204P00052000	2.07	2.21	2.08	1.00	7	3	W
BAC 261204C00053000	0.55	0.84	0.88	1.28	6	18	W	53.00	BAC 261204P00053000	2.38	3.05	2.73	1.46	0	6	W

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
BAC 261218C00048000	3.40	4.30	3.70	6.30	1	60	S	48.00	BAC 261218P00048000	0.74	0.81	0.83	0.08	186	3,229	S
BAC 261218C00049000	2.99	3.65	3.05	5.44	11	171	S	49.00	BAC 261218P00049000	1.02	1.11	1.06	0.14	48	6,436	S
BAC 261218C00050000	2.36	2.47	2.40	4.61	956	7,211	S	50.00	BAC 261218P00050000	1.35	1.46	1.41	0.25	517	13,181	S
BAC 261218C00052500	1.12	1.19	1.18	2.80	351	9,113	S	52.50	BAC 261218P00052500	2.64	2.75	2.74	0.76	165	13,571	S
BAC 261218C00055000	0.43	0.46	0.46	1.47	1,430	17,740	S	55.00	BAC 261218P00055000	4.30	4.65	4.65	1.76	91	15,863	S
BAC 261218C00057500	0.16	0.17	0.17	0.66	149	14,948	S	57.50	BAC 261218P00057500	6.60	7.05	6.66	3.27	3	5,983	S

Below are few quick-links for most popular options chains: