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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BA251114C00135000 | 10/7 2:04 PM | 135.00 | 87.10 | 58.7 | 67.15 | 0.00 | 0.00% | 0 | 3 | 124.22% | Yes |
| BA251114C00155000 | 10/14 1:41 PM | 155.00 | 62.15 | 39.5 | 47 | 0.00 | 0.00% | 2 | 11 | 97.12% | Yes |
| BA251114C00165000 | 10/13 9:45 AM | 165.00 | 49.85 | 29.55 | 37.1 | 0.00 | 0.00% | 0 | 1 | 78.42% | Yes |
| BA251114C00170000 | 11/3 10:34 AM | 170.00 | 33.82 | 24.6 | 32 | 0.00 | 0.00% | 2 | 34 | 67.48% | Yes |
| BA251114C00175000 | 11/4 1:09 PM | 175.00 | 25.60 | 19.75 | 27.2 | 0.00 | 0.00% | 1 | 3 | 60.79% | Yes |
| BA251114C00180000 | 11/4 9:44 AM | 180.00 | 23.55 | 15.3 | 22.3 | 0.00 | 0.00% | 1 | 26 | 55.32% | Yes |
| BA251114C00185000 | 11/4 3:44 PM | 185.00 | 15.14 | 11 | 15.85 | 0.00 | 0.00% | 4 | 20 | 66.87% | Yes |
| BA251114C00190000 | 11/5 1:48 PM | 190.00 | 8.80 | 7.45 | 10.15 | -1.75 | -16.59% | 74 | 158 | 45.51% | Yes |
| BA251114C00192500 | 11/5 12:54 PM | 192.50 | 6.65 | 6.15 | 10.45 | -0.90 | -11.92% | 6 | 8 | 62.37% | Yes |
| BA251114C00195000 | 11/5 3:57 PM | 195.00 | 5.45 | 5.2 | 5.65 | -1.21 | -18.17% | 448 | 124 | 34.24% | Yes |
| BA251114C00197500 | 11/5 3:58 PM | 197.50 | 3.92 | 3.75 | 4.25 | -1.18 | -23.14% | 1629 | 63 | 33.86% | Yes |
| BA251114C00200000 | 11/5 3:59 PM | 200.00 | 2.92 | 2.75 | 2.95 | -0.60 | -17.05% | 2620 | 1405 | 32.35% | No |
| BA251114C00202500 | 11/5 3:57 PM | 202.50 | 2.02 | 1.9 | 2.08 | -0.48 | -19.20% | 421 | 510 | 32.42% | No |
| BA251114C00205000 | 11/5 3:58 PM | 205.00 | 1.37 | 1.29 | 1.41 | -0.42 | -23.46% | 761 | 740 | 32.37% | No |
| BA251114C00207500 | 11/5 3:51 PM | 207.50 | 0.90 | 0.81 | 1 | -0.34 | -27.42% | 236 | 388 | 33.30% | No |
| BA251114C00210000 | 11/5 3:56 PM | 210.00 | 0.64 | 0.54 | 0.67 | -0.19 | -22.89% | 639 | 1113 | 33.67% | No |
| BA251114C00212500 | 11/5 3:51 PM | 212.50 | 0.44 | 0.3 | 0.53 | -0.16 | -26.67% | 172 | 586 | 35.74% | No |
| BA251114C00215000 | 11/5 3:42 PM | 215.00 | 0.26 | 0.23 | 0.4 | -0.16 | -38.10% | 242 | 1093 | 37.16% | No |
| BA251114C00217500 | 11/5 3:53 PM | 217.50 | 0.20 | 0.18 | 0.33 | -0.11 | -35.48% | 266 | 1007 | 39.26% | No |
| BA251114C00220000 | 11/5 3:59 PM | 220.00 | 0.16 | 0.12 | 0.17 | -0.08 | -33.33% | 125 | 942 | 37.70% | No |
| BA251114C00222500 | 11/5 3:37 PM | 222.50 | 0.10 | 0.05 | 0.33 | -0.10 | -50.00% | 10 | 382 | 46.34% | No |
| BA251114C00225000 | 11/5 3:35 PM | 225.00 | 0.05 | 0.05 | 0.1 | -0.11 | -68.75% | 427 | 482 | 40.43% | No |
| BA251114C00227500 | 11/5 11:23 AM | 227.50 | 0.08 | 0.05 | 0.13 | -0.03 | -27.27% | 22 | 128 | 45.02% | No |
| BA251114C00230000 | 11/5 2:36 PM | 230.00 | 0.05 | 0.02 | 0.12 | -0.06 | -54.55% | 601 | 568 | 47.27% | No |
| BA251114C00232500 | 11/5 2:07 PM | 232.50 | 0.07 | 0 | 0.04 | -0.02 | -22.22% | 5 | 53 | 43.16% | No |
| BA251114C00235000 | 11/5 3:20 PM | 235.00 | 0.03 | 0.01 | 0.55 | -0.05 | -62.50% | 39 | 503 | 60.69% | No |
| BA251114C00237500 | 11/5 3:14 PM | 237.50 | 0.03 | 0.02 | 4.3 | -0.17 | -85.00% | 46 | 11 | 102.00% | No |
| BA251114C00240000 | 11/5 11:44 AM | 240.00 | 0.05 | 0.01 | 0.05 | 0.01 | 25.00% | 41 | 412 | 51.76% | No |
| BA251114C00242500 | 11/4 1:41 PM | 242.50 | 0.05 | 0 | 0.51 | 0.00 | 0.00% | 14 | 57 | 68.36% | No |
| BA251114C00245000 | 11/4 2:38 PM | 245.00 | 0.03 | 0 | 0.05 | 0.00 | 0.00% | 6 | 237 | 52.34% | No |
| BA251114C00250000 | 11/5 3:42 PM | 250.00 | 0.01 | 0.01 | 0.05 | -0.02 | -66.67% | 44 | 122 | 57.81% | No |
| BA251114C00255000 | 11/5 12:58 PM | 255.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 21 | 326 | 53.13% | No |
| BA251114C00260000 | 11/5 3:35 PM | 260.00 | 0.01 | 0 | 0.01 | -0.08 | -88.89% | 1 | 559 | 56.25% | No |
| BA251114C00265000 | 10/28 2:51 PM | 265.00 | 0.36 | 0 | 0.01 | 0.00 | 0.00% | 88 | 59 | 59.38% | No |
| BA251114C00270000 | 11/4 12:49 PM | 270.00 | 0.02 | 0 | 0.01 | 0.00 | 0.00% | 16 | 26 | 62.50% | No |
| BA251114C00280000 | 11/3 3:30 PM | 280.00 | 0.02 | 0 | 0.4 | 0.00 | 0.00% | 58 | 60 | 102.25% | No |
| BA251114C00285000 | 10/8 11:10 AM | 285.00 | 0.44 | 0 | 0.01 | 0.00 | 0.00% | 0 | 86 | 71.88% | No |
| BA251114C00290000 | 10/8 11:13 AM | 290.00 | 0.52 | 0 | 3.8 | 0.00 | 0.00% | 0 | 43 | 165.21% | No |
| BA251114C00305000 | 10/29 10:13 AM | 305.00 | 0.05 | 0 | 0.01 | 0.00 | 0.00% | 1 | 1 | 84.38% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BA251114P00155000 | 11/5 9:33 AM | 155.00 | 0.17 | 0 | 0.01 | -0.01 | -5.56% | 4 | 1 | 51.56% | No |
| BA251114P00160000 | 11/5 3:40 PM | 160.00 | 0.01 | 0 | 0.06 | 0.00 | 0.00% | 251 | 31 | 53.91% | No |
| BA251114P00165000 | 11/5 2:45 PM | 165.00 | 0.03 | 0 | 0.07 | -0.03 | -50.00% | 12 | 23 | 51.95% | No |
| BA251114P00170000 | 11/5 1:23 PM | 170.00 | 0.06 | 0 | 0.06 | -0.08 | -57.14% | 387 | 17 | 43.36% | No |
| BA251114P00175000 | 11/5 3:41 PM | 175.00 | 0.10 | 0.07 | 0.15 | -0.06 | -37.50% | 61 | 138 | 41.70% | No |
| BA251114P00180000 | 11/5 3:18 PM | 180.00 | 0.27 | 0.22 | 0.25 | 0.03 | 12.50% | 248 | 4906 | 37.01% | No |
| BA251114P00185000 | 11/5 3:51 PM | 185.00 | 0.55 | 0.47 | 0.6 | -0.02 | -3.51% | 222 | 300 | 35.21% | No |
| BA251114P00190000 | 11/5 3:51 PM | 190.00 | 1.21 | 1.15 | 1.28 | -0.09 | -6.92% | 323 | 659 | 32.81% | No |
| BA251114P00192500 | 11/5 3:57 PM | 192.50 | 1.70 | 1.72 | 1.86 | -0.25 | -12.82% | 318 | 901 | 31.89% | No |
| BA251114P00195000 | 11/5 3:56 PM | 195.00 | 2.52 | 2.49 | 2.71 | 0.00 | 0.00% | 620 | 737 | 31.56% | No |
| BA251114P00197500 | 11/5 3:56 PM | 197.50 | 3.55 | 3.45 | 3.75 | -0.07 | -1.93% | 291 | 461 | 30.79% | No |
| BA251114P00200000 | 11/5 3:44 PM | 200.00 | 5.27 | 4.8 | 5.1 | 0.44 | 9.11% | 201 | 1813 | 30.45% | Yes |
| BA251114P00202500 | 11/5 3:51 PM | 202.50 | 6.73 | 6.35 | 7.1 | 0.39 | 6.15% | 92 | 432 | 33.67% | Yes |
| BA251114P00205000 | 11/5 3:37 PM | 205.00 | 8.94 | 8.1 | 9.05 | 0.98 | 12.31% | 43 | 696 | 35.01% | Yes |
| BA251114P00207500 | 11/5 3:53 PM | 207.50 | 10.96 | 10.15 | 11.3 | 1.19 | 12.18% | 132 | 416 | 38.14% | Yes |
| BA251114P00210000 | 11/5 3:52 PM | 210.00 | 12.93 | 12.3 | 13.35 | 0.65 | 5.29% | 76 | 502 | 37.89% | Yes |
| BA251114P00212500 | 11/5 3:36 PM | 212.50 | 16.19 | 12.4 | 16.15 | 1.62 | 11.12% | 48 | 215 | 46.63% | Yes |
| BA251114P00215000 | 11/5 1:45 PM | 215.00 | 17.93 | 17 | 18.75 | 0.93 | 5.47% | 66 | 424 | 52.69% | Yes |
| BA251114P00217500 | 11/5 3:17 PM | 217.50 | 21.11 | 18.4 | 23.35 | 1.90 | 9.89% | 47 | 37 | 51.90% | Yes |
| BA251114P00220000 | 11/5 1:45 PM | 220.00 | 22.90 | 20.7 | 25.7 | 2.44 | 11.93% | 84 | 234 | 53.22% | Yes |
| BA251114P00222500 | 11/4 3:55 PM | 222.50 | 24.05 | 23.1 | 28.1 | 0.00 | 0.00% | 37 | 17 | 55.32% | Yes |
| BA251114P00225000 | 11/5 3:48 PM | 225.00 | 27.50 | 25.05 | 31.45 | 0.80 | 3.00% | 11 | 81 | 62.01% | Yes |
| BA251114P00227500 | 11/4 3:21 PM | 227.50 | 30.40 | 26.2 | 34 | 0.00 | 0.00% | 36 | 2 | 108.35% | Yes |
| BA251114P00230000 | 11/5 3:22 PM | 230.00 | 33.60 | 29 | 37 | 3.46 | 11.48% | 11 | 11 | 64.16% | Yes |
| BA251114P00232500 | 10/31 11:27 AM | 232.50 | 31.02 | 31 | 39 | 0.00 | 0.00% | 33 | 0 | 50.20% | Yes |
| BA251114P00235000 | 10/30 1:24 PM | 235.00 | 30.14 | 33.35 | 41.55 | 0.00 | 0.00% | 6 | 0 | 122.75% | Yes |
| BA251114P00237500 | 10/30 12:18 PM | 237.50 | 35.70 | 36.05 | 44.05 | 0.00 | 0.00% | 0 | 0 | 58.59% | Yes |
| BA251114P00240000 | 10/29 11:34 AM | 240.00 | 26.50 | 39.45 | 46.55 | 0.00 | 0.00% | 9 | 0 | 77.49% | Yes |
| BA251114P00245000 | 10/30 12:24 PM | 245.00 | 41.70 | 43.2 | 51.5 | 0.00 | 0.00% | 34 | 0 | 139.18% | Yes |
| BA251114P00250000 | 10/30 12:22 PM | 250.00 | 46.00 | 49.3 | 56.5 | 0.00 | 0.00% | 15 | 0 | 86.82% | Yes |
| BA251114P00255000 | 10/29 12:14 PM | 255.00 | 40.63 | 54.35 | 61.5 | 0.00 | 0.00% | 33 | 0 | 93.36% | Yes |
| BA251114P00260000 | 10/29 12:14 PM | 260.00 | 45.64 | 59.7 | 66.55 | 0.00 | 0.00% | 33 | 0 | 105.03% | Yes |
