Explore strikes, OI, IV and strategy data for BA.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BA251107C00145000 | 11/5 3:22 PM | 145.00 | 51.55 | 48.65 | 57 | -4.05 | -7.28% | 1 | 1 | 206.64% | Yes |
| BA251107C00150000 | 11/5 12:51 PM | 150.00 | 47.30 | 45.3 | 52 | -8.92 | -15.87% | 52 | 53 | 254.49% | Yes |
| BA251107C00160000 | 11/5 3:37 PM | 160.00 | 37.20 | 33.65 | 40.4 | -5.80 | -13.49% | 5 | 5 | 274.41% | Yes |
| BA251107C00170000 | 10/31 3:49 PM | 170.00 | 31.50 | 24.6 | 31 | 0.00 | 0.00% | 22 | 33 | 109.18% | Yes |
| BA251107C00175000 | 11/5 3:33 PM | 175.00 | 21.74 | 21.55 | 26.9 | -3.66 | -14.41% | 102 | 18 | 155.66% | Yes |
| BA251107C00180000 | 11/5 12:41 PM | 180.00 | 17.34 | 14.5 | 21.45 | -2.06 | -10.62% | 8 | 106 | 84.67% | Yes |
| BA251107C00185000 | 11/4 3:44 PM | 185.00 | 14.65 | 11.6 | 15.4 | 0.00 | 0.00% | 4 | 30 | 83.98% | Yes |
| BA251107C00190000 | 11/5 3:44 PM | 190.00 | 7.60 | 7.3 | 8.8 | -1.45 | -16.02% | 28 | 322 | 67.24% | Yes |
| BA251107C00192500 | 11/5 3:31 PM | 192.50 | 4.92 | 5.35 | 6.3 | -1.52 | -23.60% | 11 | 67 | 53.61% | Yes |
| BA251107C00195000 | 11/5 3:56 PM | 195.00 | 4.00 | 3.65 | 4.15 | -0.80 | -16.67% | 919 | 308 | 45.46% | Yes |
| BA251107C00197500 | 11/5 3:58 PM | 197.50 | 2.35 | 2.14 | 2.3 | -0.75 | -24.19% | 1468 | 266 | 38.38% | Yes |
| BA251107C00200000 | 11/5 3:59 PM | 200.00 | 1.22 | 1.14 | 1.3 | -0.61 | -33.33% | 5142 | 1677 | 39.11% | No |
| BA251107C00202500 | 11/5 3:59 PM | 202.50 | 0.63 | 0.31 | 0.64 | -0.38 | -37.62% | 2989 | 2507 | 38.97% | No |
| BA251107C00205000 | 11/5 3:59 PM | 205.00 | 0.31 | 0.15 | 0.36 | -0.21 | -40.38% | 2034 | 2933 | 41.80% | No |
| BA251107C00207500 | 11/5 3:57 PM | 207.50 | 0.15 | 0.15 | 0.18 | -0.15 | -50.00% | 1057 | 1528 | 43.26% | No |
| BA251107C00210000 | 11/5 3:58 PM | 210.00 | 0.09 | 0.09 | 0.1 | -0.10 | -52.63% | 2161 | 6741 | 45.70% | No |
| BA251107C00212500 | 11/5 3:50 PM | 212.50 | 0.06 | 0.05 | 0.12 | -0.09 | -60.00% | 341 | 2330 | 51.37% | No |
| BA251107C00215000 | 11/5 3:42 PM | 215.00 | 0.08 | 0.04 | 0.05 | -0.01 | -11.11% | 242 | 3260 | 52.73% | No |
| BA251107C00217500 | 11/5 3:53 PM | 217.50 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 89 | 1601 | 57.03% | No |
| BA251107C00220000 | 11/5 3:59 PM | 220.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 343 | 2248 | 60.16% | No |
| BA251107C00222500 | 11/5 3:08 PM | 222.50 | 0.02 | 0.01 | 0.05 | -0.02 | -50.00% | 141 | 905 | 67.19% | No |
| BA251107C00225000 | 11/5 3:12 PM | 225.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 150 | 1572 | 69.53% | No |
| BA251107C00227500 | 11/5 3:54 PM | 227.50 | 0.02 | 0 | 0.04 | -0.02 | -50.00% | 99 | 956 | 74.22% | No |
| BA251107C00230000 | 11/5 3:53 PM | 230.00 | 0.01 | 0 | 0.01 | -0.01 | -50.00% | 229 | 4877 | 68.75% | No |
| BA251107C00232500 | 11/5 12:37 PM | 232.50 | 0.01 | 0 | 0.01 | -0.01 | -50.00% | 6 | 378 | 75.00% | No |
| BA251107C00235000 | 11/5 3:27 PM | 235.00 | 0.02 | 0 | 0.01 | 0.01 | 100.00% | 40 | 1370 | 78.13% | No |
| BA251107C00237500 | 11/5 12:08 PM | 237.50 | 0.01 | 0 | 0.01 | -0.04 | -80.00% | 11 | 1004 | 81.25% | No |
| BA251107C00240000 | 11/5 3:25 PM | 240.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 8 | 940 | 87.50% | No |
| BA251107C00242500 | 11/5 11:08 AM | 242.50 | 0.07 | 0 | 0.51 | 0.06 | 600.00% | 1 | 81 | 144.92% | No |
| BA251107C00245000 | 11/5 9:54 AM | 245.00 | 0.01 | 0 | 0.58 | 0.00 | 0.00% | 2 | 372 | 154.30% | No |
| BA251107C00247500 | 11/3 2:25 PM | 247.50 | 0.01 | 0 | 0.51 | 0.00 | 0.00% | 3 | 7 | 156.64% | No |
| BA251107C00250000 | 11/5 3:45 PM | 250.00 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 4 | 1509 | 109.38% | No |
| BA251107C00252500 | 11/3 9:30 AM | 252.50 | 0.02 | 0 | 1.5 | 0.00 | 0.00% | 1 | 8 | 204.49% | No |
| BA251107C00255000 | 11/4 2:17 PM | 255.00 | 0.01 | 0 | 0.1 | 0.00 | 0.00% | 59 | 546 | 139.06% | No |
| BA251107C00257500 | 11/5 9:38 AM | 257.50 | 0.51 | 0 | 0.55 | 0.14 | 37.84% | 1 | 34 | 181.25% | No |
| BA251107C00260000 | 11/5 9:38 AM | 260.00 | 0.23 | 0 | 0.01 | 0.22 | 2200.00% | 1 | 495 | 118.75% | No |
| BA251107C00265000 | 11/4 12:14 PM | 265.00 | 0.01 | 0 | 0.04 | 0.00 | 0.00% | 33 | 70 | 142.19% | No |
| BA251107C00270000 | 11/3 3:16 PM | 270.00 | 0.01 | 0 | 0.68 | 0.00 | 0.00% | 20 | 601 | 214.45% | No |
| BA251107C00275000 | 11/3 10:10 AM | 275.00 | 0.33 | 0 | 4.25 | 0.00 | 0.00% | 1 | 41 | 323.34% | No |
| BA251107C00280000 | 11/5 9:38 AM | 280.00 | 0.33 | 0 | 0.14 | -1.17 | -78.00% | 1 | 49 | 189.84% | No |
| BA251107C00285000 | 11/5 9:38 AM | 285.00 | 0.05 | 0 | 0.15 | 0.00 | 0.00% | 1 | 16 | 199.61% | No |
| BA251107C00290000 | 11/3 3:16 PM | 290.00 | 0.01 | 0 | 0.15 | 0.00 | 0.00% | 20 | 23 | 207.81% | No |
| BA251107C00295000 | 10/30 1:58 PM | 295.00 | 0.01 | 0 | 2.04 | 0.00 | 0.00% | 20 | 20 | 317.48% | No |
| BA251107C00300000 | 10/27 1:26 PM | 300.00 | 0.01 | 0 | 4.25 | 0.00 | 0.00% | 2 | 6 | 382.42% | No |
| BA251107C00305000 | 11/3 9:45 AM | 305.00 | 0.01 | 0 | 4.05 | 0.00 | 0.00% | 4 | 26 | 389.06% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BA251107P00120000 | 10/29 2:05 PM | 120.00 | 2.99 | 0 | 0.04 | 0.00 | 0.00% | 2 | 12 | 240.63% | No |
| BA251107P00125000 | 11/5 1:24 PM | 125.00 | 0.02 | 0 | 0.05 | 0.01 | 100.00% | 9 | 14 | 226.56% | No |
| BA251107P00130000 | 11/5 1:30 PM | 130.00 | 0.04 | 0 | 0.05 | -0.02 | -33.33% | 10 | 16 | 207.81% | No |
| BA251107P00135000 | 11/5 1:24 PM | 135.00 | 0.12 | 0 | 1.31 | 0.05 | 71.43% | 1 | 7 | 301.76% | No |
| BA251107P00140000 | 11/5 1:30 PM | 140.00 | 0.13 | 0 | 1.31 | 0.01 | 8.33% | 2 | 10 | 277.34% | No |
| BA251107P00145000 | 10/29 3:47 PM | 145.00 | 0.01 | 0 | 4.3 | 0.00 | 0.00% | 2 | 7 | 336.33% | No |
| BA251107P00150000 | 11/4 12:43 PM | 150.00 | 0.01 | 0 | 0.3 | 0.00 | 0.00% | 1 | 11 | 178.13% | No |
| BA251107P00155000 | 10/31 12:47 PM | 155.00 | 0.02 | 0 | 0.01 | 0.00 | 0.00% | 1 | 45 | 109.38% | No |
| BA251107P00160000 | 11/4 1:01 PM | 160.00 | 0.01 | 0 | 4.3 | 0.00 | 0.00% | 1 | 48 | 252.73% | No |
| BA251107P00165000 | 11/4 2:44 PM | 165.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 52 | 72 | 81.25% | No |
| BA251107P00170000 | 11/5 3:35 PM | 170.00 | 0.02 | 0 | 0.01 | 0.00 | 0.00% | 6 | 180 | 68.75% | No |
| BA251107P00175000 | 11/5 3:39 PM | 175.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 510 | 455 | 66.41% | No |
| BA251107P00180000 | 11/5 3:58 PM | 180.00 | 0.03 | 0.03 | 0.05 | -0.06 | -66.67% | 91 | 1528 | 57.42% | No |
| BA251107P00185000 | 11/5 3:58 PM | 185.00 | 0.11 | 0.06 | 0.12 | -0.04 | -26.67% | 476 | 1109 | 51.17% | No |
| BA251107P00190000 | 11/5 3:54 PM | 190.00 | 0.27 | 0.25 | 0.33 | -0.13 | -32.50% | 751 | 1350 | 43.31% | No |
| BA251107P00192500 | 11/5 3:59 PM | 192.50 | 0.51 | 0.51 | 0.63 | -0.15 | -22.73% | 1100 | 1127 | 40.92% | No |
| BA251107P00195000 | 11/5 3:58 PM | 195.00 | 1.14 | 0.99 | 1.18 | -0.11 | -8.80% | 2539 | 1955 | 38.84% | No |
| BA251107P00197500 | 11/5 3:58 PM | 197.50 | 2.05 | 1.95 | 2.16 | -0.24 | -10.48% | 737 | 881 | 38.04% | No |
| BA251107P00200000 | 11/5 3:54 PM | 200.00 | 3.68 | 3.3 | 3.8 | 0.37 | 11.18% | 536 | 2915 | 41.33% | Yes |
| BA251107P00202500 | 11/5 3:57 PM | 202.50 | 5.53 | 5 | 5.95 | 0.40 | 7.80% | 232 | 1888 | 48.68% | Yes |
| BA251107P00205000 | 11/5 3:57 PM | 205.00 | 7.75 | 7.35 | 8.45 | 0.94 | 13.80% | 410 | 1691 | 61.04% | Yes |
| BA251107P00207500 | 11/5 3:53 PM | 207.50 | 10.42 | 9.75 | 11.5 | 1.00 | 10.62% | 141 | 803 | 63.72% | Yes |
| BA251107P00210000 | 11/5 3:52 PM | 210.00 | 12.62 | 12.05 | 13.4 | 0.87 | 7.40% | 347 | 1382 | 59.57% | Yes |
| BA251107P00212500 | 11/5 3:55 PM | 212.50 | 15.38 | 14.6 | 15.9 | 1.03 | 7.18% | 87 | 545 | 69.14% | Yes |
| BA251107P00215000 | 11/5 1:07 PM | 215.00 | 18.18 | 17.15 | 19.95 | 1.78 | 10.85% | 62 | 697 | 106.10% | Yes |
| BA251107P00217500 | 11/5 3:17 PM | 217.50 | 21.11 | 19.55 | 23 | 2.21 | 11.69% | 63 | 233 | 122.27% | Yes |
| BA251107P00220000 | 11/5 10:37 AM | 220.00 | 22.75 | 21.95 | 26.45 | 1.20 | 5.57% | 15 | 64 | 143.80% | Yes |
| BA251107P00222500 | 11/5 10:03 AM | 222.50 | 26.47 | 22.5 | 28.95 | 2.47 | 10.29% | 2 | 17 | 122.27% | Yes |
| BA251107P00225000 | 11/5 10:13 AM | 225.00 | 27.35 | 24.9 | 29.8 | 1.22 | 4.67% | 24 | 46 | 179.05% | Yes |
| BA251107P00227500 | 11/4 3:34 PM | 227.50 | 28.63 | 27.35 | 32.35 | 0.00 | 0.00% | 50 | 3 | 189.84% | Yes |
| BA251107P00230000 | 11/4 3:34 PM | 230.00 | 31.13 | 29.85 | 37 | 0.00 | 0.00% | 134 | 10 | 154.39% | Yes |
| BA251107P00232500 | 10/31 9:45 AM | 232.50 | 31.85 | 31 | 39.7 | 0.00 | 0.00% | 17 | 1 | 135.16% | Yes |
| BA251107P00235000 | 10/29 2:35 PM | 235.00 | 21.09 | 34 | 42 | 0.00 | 0.00% | 10 | 0 | 150.59% | Yes |
| BA251107P00237500 | 10/28 3:29 PM | 237.50 | 16.65 | 35.75 | 44.6 | 0.00 | 0.00% | 0 | 0 | 136.33% | Yes |
| BA251107P00240000 | 11/5 12:48 PM | 240.00 | 38.46 | 39 | 47 | 5.11 | 15.32% | 2 | 0 | 164.45% | Yes |
| BA251107P00245000 | 10/30 3:16 PM | 245.00 | 41.54 | 44.9 | 51.55 | 0.00 | 0.00% | 1 | 0 | 189.84% | Yes |
| BA251107P00250000 | 11/5 11:12 AM | 250.00 | 51.60 | 48.7 | 57 | 6.00 | 13.16% | 2 | 0 | 180.66% | Yes |
| BA251107P00255000 | 10/28 11:01 AM | 255.00 | 30.50 | 54.7 | 61.55 | 0.00 | 0.00% | 2 | 0 | 210.55% | Yes |
| BA251107P00275000 | 10/2 3:58 PM | 275.00 | 59.20 | 74 | 81.55 | 0.00 | 0.00% | 0 | 0 | 230.27% | Yes |
| BA251107P00285000 | 10/2 3:58 PM | 285.00 | 69.30 | 84 | 91.55 | 0.00 | 0.00% | 0 | 0 | 250.20% | Yes |
