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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BA251121C00065000 | 11/3 11:00 AM | 65.00 | 140.18 | 128.65 | 137.05 | 0.00 | 0.00% | 8 | 3 | 235.94% | Yes |
| BA251121C00070000 | 6/18 1:12 PM | 70.00 | 130.04 | 159.1 | 161.6 | 0.00 | 0.00% | 10 | 20 | 908.45% | Yes |
| BA251121C00075000 | 6/18 1:12 PM | 75.00 | 125.17 | 154.2 | 156.7 | 0.00 | 0.00% | 0 | 10 | 852.83% | Yes |
| BA251121C00080000 | 6/18 1:12 PM | 80.00 | 120.29 | 149.25 | 152.55 | 0.00 | 0.00% | 10 | 10 | 808.79% | Yes |
| BA251121C00085000 | 11/3 11:00 AM | 85.00 | 120.21 | 108.7 | 117.2 | 0.00 | 0.00% | 8 | 22 | 191.80% | Yes |
| BA251121C00090000 | 10/20 2:51 PM | 90.00 | 127.00 | 103.8 | 112.2 | 0.00 | 0.00% | 4 | 23 | 183.59% | Yes |
| BA251121C00095000 | 8/26 2:28 PM | 95.00 | 140.92 | 125.2 | 128.4 | 0.00 | 0.00% | 3 | 23 | 565.80% | Yes |
| BA251121C00100000 | 9/29 10:06 AM | 100.00 | 118.11 | 110.4 | 118.35 | 0.00 | 0.00% | 3 | 86 | 445.87% | Yes |
| BA251121C00105000 | 4/14 12:40 PM | 105.00 | 60.15 | 0 | 0 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| BA251121C00110000 | 9/22 9:53 AM | 110.00 | 104.55 | 0 | 0 | 0.00 | 0.00% | 2 | 5 | 0.00% | Yes |
| BA251121C00115000 | 9/17 2:13 PM | 115.00 | 100.90 | 95.05 | 102.55 | 0.00 | 0.00% | 2 | 49 | 371.68% | Yes |
| BA251121C00120000 | 11/4 3:48 PM | 120.00 | 79.76 | 74 | 82.15 | 0.00 | 0.00% | 10 | 67 | 125.88% | Yes |
| BA251121C00125000 | 11/4 12:25 PM | 125.00 | 75.08 | 68.95 | 77.15 | 0.00 | 0.00% | 1 | 11 | 115.72% | Yes |
| BA251121C00130000 | 11/4 12:48 PM | 130.00 | 70.68 | 63.95 | 72.2 | 0.00 | 0.00% | 11 | 36 | 108.11% | Yes |
| BA251121C00135000 | 11/4 12:48 PM | 135.00 | 65.70 | 59.75 | 65.4 | 0.00 | 0.00% | 11 | 104 | 150.05% | Yes |
| BA251121C00140000 | 11/4 10:17 AM | 140.00 | 60.56 | 54.85 | 61 | 0.00 | 0.00% | 1 | 212 | 85.35% | Yes |
| BA251121C00145000 | 9/24 1:53 PM | 145.00 | 71.30 | 73.05 | 77.95 | 0.00 | 0.00% | 6 | 83 | 317.88% | Yes |
| BA251121C00150000 | 10/30 1:19 PM | 150.00 | 55.30 | 44.85 | 50.75 | 0.00 | 0.00% | 7 | 145 | 64.65% | Yes |
| BA251121C00155000 | 10/23 11:03 AM | 155.00 | 65.00 | 39.7 | 46 | 0.00 | 0.00% | 2 | 38 | 60.35% | Yes |
| BA251121C00160000 | 11/5 10:05 AM | 160.00 | 38.75 | 34.95 | 41 | -2.58 | -6.24% | 2 | 180 | 57.86% | Yes |
| BA251121C00165000 | 11/4 12:32 PM | 165.00 | 36.10 | 29.1 | 36 | 0.00 | 0.00% | 1 | 95 | 93.26% | Yes |
| BA251121C00170000 | 11/5 2:48 PM | 170.00 | 26.60 | 25 | 32.45 | -3.81 | -12.53% | 3 | 222 | 57.37% | Yes |
| BA251121C00175000 | 11/5 3:43 PM | 175.00 | 22.79 | 21.7 | 24.35 | -3.29 | -12.62% | 3 | 292 | 56.42% | Yes |
| BA251121C00180000 | 11/5 3:27 PM | 180.00 | 16.10 | 17.15 | 19.55 | -3.85 | -19.30% | 32 | 439 | 49.23% | Yes |
| BA251121C00185000 | 11/5 2:49 PM | 185.00 | 12.60 | 13.2 | 18 | -2.50 | -16.56% | 30 | 188 | 65.82% | Yes |
| BA251121C00190000 | 11/5 2:49 PM | 190.00 | 8.76 | 8.9 | 10.8 | -2.24 | -20.36% | 86 | 366 | 38.72% | Yes |
| BA251121C00192500 | 11/5 3:00 PM | 192.50 | 6.95 | 7.85 | 8.9 | -6.55 | -48.52% | 2 | 16 | 36.80% | Yes |
| BA251121C00195000 | 11/5 3:55 PM | 195.00 | 6.80 | 6.6 | 6.95 | -0.90 | -11.69% | 227 | 612 | 33.80% | Yes |
| BA251121C00197500 | 11/5 3:58 PM | 197.50 | 5.36 | 5.15 | 5.55 | -0.74 | -12.13% | 460 | 105 | 33.28% | Yes |
| BA251121C00200000 | 11/5 3:59 PM | 200.00 | 4.10 | 4.05 | 4.25 | -0.78 | -15.98% | 611 | 1412 | 32.26% | No |
| BA251121C00202500 | 11/5 3:30 PM | 202.50 | 2.75 | 3.05 | 3.3 | -1.05 | -27.63% | 353 | 335 | 32.28% | No |
| BA251121C00205000 | 11/5 3:50 PM | 205.00 | 2.30 | 2.3 | 2.45 | -0.65 | -22.03% | 771 | 12757 | 31.82% | No |
| BA251121C00207500 | 11/5 3:46 PM | 207.50 | 1.75 | 1.7 | 1.83 | -0.56 | -24.24% | 159 | 545 | 31.86% | No |
| BA251121C00210000 | 11/5 3:45 PM | 210.00 | 1.31 | 1.25 | 1.35 | -0.32 | -19.63% | 778 | 4073 | 31.97% | No |
| BA251121C00212500 | 11/5 3:54 PM | 212.50 | 0.94 | 0.91 | 1 | -0.29 | -23.58% | 69 | 2175 | 32.28% | No |
| BA251121C00215000 | 11/5 3:55 PM | 215.00 | 0.70 | 0.7 | 0.78 | -0.25 | -26.32% | 709 | 5475 | 33.16% | No |
| BA251121C00217500 | 11/5 3:57 PM | 217.50 | 0.54 | 0.48 | 0.57 | -0.21 | -28.00% | 72 | 506 | 33.45% | No |
| BA251121C00220000 | 11/5 3:46 PM | 220.00 | 0.39 | 0.34 | 0.42 | -0.22 | -36.07% | 442 | 12381 | 33.86% | No |
| BA251121C00222500 | 11/5 3:00 PM | 222.50 | 0.29 | 0.25 | 0.38 | -0.16 | -35.56% | 17 | 829 | 35.79% | No |
| BA251121C00225000 | 11/5 3:55 PM | 225.00 | 0.34 | 0.23 | 0.34 | -0.04 | -10.53% | 365 | 12209 | 37.50% | No |
| BA251121C00227500 | 11/5 12:43 PM | 227.50 | 0.23 | 0.14 | 0.26 | -0.08 | -25.81% | 17 | 817 | 37.99% | No |
| BA251121C00230000 | 11/5 3:23 PM | 230.00 | 0.16 | 0.12 | 0.2 | -0.13 | -44.83% | 94 | 9270 | 38.53% | No |
| BA251121C00232500 | 11/5 2:01 PM | 232.50 | 0.01 | 0.02 | 0.5 | -0.29 | -96.67% | 1 | 667 | 48.39% | No |
| BA251121C00235000 | 11/5 3:02 PM | 235.00 | 0.13 | 0.1 | 0.15 | -0.07 | -35.00% | 499 | 4695 | 41.02% | No |
| BA251121C00237500 | 11/5 3:37 PM | 237.50 | 0.13 | 0 | 0.37 | -0.06 | -31.58% | 7 | 529 | 50.24% | No |
| BA251121C00240000 | 11/5 3:47 PM | 240.00 | 0.09 | 0.08 | 0.18 | -0.07 | -43.75% | 104 | 7085 | 46.39% | No |
| BA251121C00245000 | 11/5 3:49 PM | 245.00 | 0.07 | 0.05 | 0.19 | -0.06 | -46.15% | 54 | 1362 | 50.88% | No |
| BA251121C00250000 | 11/5 2:02 PM | 250.00 | 0.06 | 0.06 | 0.07 | -0.06 | -50.00% | 86 | 16406 | 47.85% | No |
| BA251121C00255000 | 11/5 2:23 PM | 255.00 | 0.04 | 0.04 | 0.27 | -0.04 | -50.00% | 9 | 8182 | 56.93% | No |
| BA251121C00260000 | 11/5 10:27 AM | 260.00 | 0.05 | 0.04 | 0.1 | 0.01 | 25.00% | 2 | 8706 | 54.49% | No |
| BA251121C00265000 | 11/5 10:13 AM | 265.00 | 0.03 | 0 | 0.1 | -0.03 | -50.00% | 6 | 3861 | 55.47% | No |
| BA251121C00270000 | 11/5 11:48 AM | 270.00 | 0.03 | 0.02 | 0.07 | 0.00 | 0.00% | 10 | 1421 | 58.01% | No |
| BA251121C00275000 | 11/5 11:40 AM | 275.00 | 0.03 | 0 | 0.15 | 0.01 | 50.00% | 2 | 1347 | 64.65% | No |
| BA251121C00280000 | 11/5 12:09 PM | 280.00 | 0.01 | 0 | 0.04 | -0.02 | -66.67% | 15 | 4691 | 58.59% | No |
| BA251121C00285000 | 10/29 1:09 PM | 285.00 | 0.09 | 0 | 0.37 | 0.00 | 0.00% | 1 | 300 | 79.10% | No |
| BA251121C00290000 | 11/5 3:56 PM | 290.00 | 0.03 | 0 | 0.04 | 0.01 | 50.00% | 5 | 9269 | 64.06% | No |
| BA251121C00295000 | 10/28 1:47 PM | 295.00 | 0.05 | 0 | 0.2 | 0.00 | 0.00% | 2 | 2538 | 78.91% | No |
| BA251121C00300000 | 11/5 3:42 PM | 300.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 40 | 1075 | 69.14% | No |
| BA251121C00305000 | 11/5 3:43 PM | 305.00 | 0.01 | 0 | 1.72 | -0.09 | -90.00% | 20 | 25 | 115.63% | No |
| BA251121C00310000 | 11/4 9:30 AM | 310.00 | 0.03 | 0 | 0.01 | 0.00 | 0.00% | 1 | 65 | 65.63% | No |
| BA251121C00315000 | 10/20 11:56 AM | 315.00 | 0.09 | 0 | 0.01 | 0.00 | 0.00% | 1 | 7 | 68.75% | No |
| BA251121C00320000 | 11/4 1:00 PM | 320.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 1 | 107 | 70.31% | No |
| BA251121C00325000 | 10/14 11:15 AM | 325.00 | 1.77 | 0 | 1 | 0.00 | 0.00% | 1 | 8 | 117.68% | No |
| BA251121C00330000 | 11/4 10:48 AM | 330.00 | 0.01 | 0 | 0.04 | 0.00 | 0.00% | 1 | 620 | 82.81% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BA251121P00065000 | 10/10 2:22 PM | 65.00 | 0.02 | 0 | 0.01 | 0.00 | 0.00% | 1 | 29 | 162.50% | No |
| BA251121P00070000 | 11/4 9:45 AM | 70.00 | 0.02 | 0 | 0.43 | 0.00 | 0.00% | 1 | 11 | 218.95% | No |
| BA251121P00075000 | 9/9 2:55 PM | 75.00 | 0.06 | 0 | 0 | 0.00 | 0.00% | 1 | 18 | 50.00% | No |
| BA251121P00080000 | 10/10 9:36 AM | 80.00 | 0.05 | 0 | 0.47 | 0.00 | 0.00% | 1 | 50 | 194.92% | No |
| BA251121P00085000 | 10/1 12:54 PM | 85.00 | 0.03 | 0 | 1.84 | 0.00 | 0.00% | 1 | 18 | 227.15% | No |
| BA251121P00090000 | 11/4 12:59 PM | 90.00 | 0.01 | 0 | 0.43 | 0.00 | 0.00% | 1 | 32 | 169.14% | No |
| BA251121P00095000 | 11/4 3:59 PM | 95.00 | 0.05 | 0 | 0.31 | 0.00 | 0.00% | 5 | 38 | 151.76% | No |
| BA251121P00100000 | 10/10 12:27 PM | 100.00 | 0.21 | 0 | 0.76 | 0.00 | 0.00% | 1 | 24 | 161.23% | No |
| BA251121P00105000 | 7/7 9:51 AM | 105.00 | 0.23 | 0 | 0.74 | 0.00 | 0.00% | 100 | 113 | 150.20% | No |
| BA251121P00110000 | 10/31 12:03 PM | 110.00 | 0.26 | 0 | 4.3 | 0.00 | 0.00% | 1 | 363 | 198.14% | No |
| BA251121P00115000 | 10/31 12:03 PM | 115.00 | 0.33 | 0 | 0.23 | 0.00 | 0.00% | 1 | 430 | 110.74% | No |
| BA251121P00120000 | 11/3 9:42 AM | 120.00 | 0.02 | 0 | 0.99 | 0.00 | 0.00% | 1 | 155 | 127.73% | No |
| BA251121P00125000 | 11/4 2:02 PM | 125.00 | 0.02 | 0 | 0.4 | 0.00 | 0.00% | 11 | 1021 | 102.73% | No |
| BA251121P00130000 | 11/3 3:22 PM | 130.00 | 0.05 | 0.01 | 0.07 | 0.00 | 0.00% | 4 | 78 | 77.34% | No |
| BA251121P00135000 | 10/27 2:07 PM | 135.00 | 0.02 | 0 | 0.44 | 0.00 | 0.00% | 2 | 351 | 88.48% | No |
| BA251121P00140000 | 10/30 12:40 PM | 140.00 | 0.10 | 0 | 0.45 | 0.00 | 0.00% | 3 | 414 | 81.35% | No |
| BA251121P00145000 | 11/4 1:03 PM | 145.00 | 0.07 | 0 | 0.48 | 0.00 | 0.00% | 1 | 307 | 74.90% | No |
| BA251121P00150000 | 11/5 3:57 PM | 150.00 | 0.05 | 0.03 | 0.06 | -0.03 | -37.50% | 23 | 12567 | 53.71% | No |
| BA251121P00155000 | 11/5 1:18 PM | 155.00 | 0.17 | 0.02 | 0.12 | 0.13 | 325.00% | 2 | 367 | 50.59% | No |
| BA251121P00160000 | 11/5 11:08 AM | 160.00 | 0.07 | 0.02 | 0.29 | 0.00 | 0.00% | 4 | 1159 | 50.20% | No |
| BA251121P00165000 | 11/5 12:42 PM | 165.00 | 0.10 | 0.06 | 0.25 | 0.01 | 11.11% | 3 | 1657 | 47.61% | No |
| BA251121P00170000 | 11/5 3:44 PM | 170.00 | 0.17 | 0.08 | 0.27 | 0.02 | 13.33% | 19 | 1605 | 41.55% | No |
| BA251121P00175000 | 11/5 3:25 PM | 175.00 | 0.40 | 0.18 | 0.72 | 0.09 | 29.03% | 8 | 2849 | 43.58% | No |
| BA251121P00180000 | 11/5 3:45 PM | 180.00 | 0.57 | 0.54 | 0.61 | -0.02 | -3.39% | 133 | 2301 | 34.23% | No |
| BA251121P00185000 | 11/5 3:36 PM | 185.00 | 1.16 | 1.04 | 1.14 | 0.03 | 2.65% | 161 | 4614 | 32.42% | No |
| BA251121P00190000 | 11/5 3:49 PM | 190.00 | 2.08 | 1.97 | 2.15 | -0.01 | -0.48% | 758 | 5495 | 31.37% | No |
| BA251121P00192500 | 11/5 3:28 PM | 192.50 | 3.12 | 2.64 | 2.89 | 0.30 | 10.64% | 1406 | 5042 | 30.96% | No |
| BA251121P00195000 | 11/5 3:46 PM | 195.00 | 3.69 | 3.5 | 3.8 | 0.00 | 0.00% | 207 | 4688 | 30.51% | No |
| BA251121P00197500 | 11/5 3:43 PM | 197.50 | 4.86 | 4.6 | 4.95 | 0.09 | 1.89% | 169 | 851 | 30.37% | No |
| BA251121P00200000 | 11/5 3:57 PM | 200.00 | 6.05 | 5.9 | 6.25 | 0.30 | 5.22% | 442 | 16788 | 29.93% | Yes |
| BA251121P00202500 | 11/5 12:43 PM | 202.50 | 7.65 | 7.35 | 7.9 | 0.60 | 8.51% | 31 | 952 | 30.48% | Yes |
| BA251121P00205000 | 11/5 3:56 PM | 205.00 | 9.47 | 9.1 | 9.7 | 0.47 | 5.22% | 124 | 4416 | 30.92% | Yes |
| BA251121P00207500 | 11/5 2:24 PM | 207.50 | 11.95 | 10.85 | 11.85 | 0.94 | 8.54% | 11 | 548 | 32.95% | Yes |
| BA251121P00210000 | 11/5 3:56 PM | 210.00 | 13.71 | 13 | 13.55 | 0.71 | 5.46% | 84 | 2796 | 30.35% | Yes |
| BA251121P00212500 | 11/5 2:24 PM | 212.50 | 16.40 | 14.95 | 16.95 | 1.84 | 12.64% | 107 | 256 | 42.02% | Yes |
| BA251121P00215000 | 11/5 3:16 PM | 215.00 | 19.40 | 17.2 | 19.1 | 2.65 | 15.82% | 76 | 2940 | 42.81% | Yes |
| BA251121P00217500 | 11/5 1:47 PM | 217.50 | 20.67 | 19.65 | 22.55 | 2.42 | 13.26% | 28 | 229 | 54.71% | Yes |
| BA251121P00220000 | 11/5 3:33 PM | 220.00 | 23.92 | 21.45 | 23.55 | 2.31 | 10.69% | 143 | 2039 | 44.14% | Yes |
| BA251121P00222500 | 11/5 1:47 PM | 222.50 | 25.52 | 24.35 | 28.1 | 2.71 | 11.88% | 24 | 366 | 66.70% | Yes |
| BA251121P00225000 | 11/5 3:55 PM | 225.00 | 27.34 | 26.15 | 28.4 | 0.77 | 2.90% | 80 | 11486 | 48.51% | Yes |
| BA251121P00227500 | 11/5 11:10 AM | 227.50 | 30.29 | 27.65 | 33.95 | -0.28 | -0.92% | 1 | 55 | 50.05% | Yes |
| BA251121P00230000 | 11/5 3:23 PM | 230.00 | 33.48 | 31.8 | 36.75 | 1.99 | 6.32% | 33 | 14276 | 64.65% | Yes |
| BA251121P00232500 | 11/4 3:25 PM | 232.50 | 35.55 | 31 | 38.95 | 0.00 | 0.00% | 23 | 14 | 87.87% | Yes |
| BA251121P00235000 | 11/5 10:50 AM | 235.00 | 37.14 | 36.8 | 41.75 | 0.75 | 2.06% | 21 | 1591 | 70.68% | Yes |
| BA251121P00237500 | 10/30 12:29 PM | 237.50 | 33.58 | 37.2 | 43.95 | 0.00 | 0.00% | 0 | 0 | 57.10% | Yes |
| BA251121P00240000 | 11/4 1:26 PM | 240.00 | 42.10 | 39 | 46.75 | 0.00 | 0.00% | 1 | 9 | 55.52% | Yes |
| BA251121P00245000 | 10/31 11:50 AM | 245.00 | 44.10 | 44 | 51.75 | 0.00 | 0.00% | 2 | 66 | 60.11% | Yes |
| BA251121P00250000 | 10/30 12:33 PM | 250.00 | 46.53 | 49 | 56.65 | 0.00 | 0.00% | 21 | 5 | 63.23% | Yes |
| BA251121P00255000 | 10/29 3:48 PM | 255.00 | 41.87 | 53.2 | 61.45 | 0.00 | 0.00% | 25 | 0 | 115.64% | Yes |
| BA251121P00260000 | 10/30 3:30 PM | 260.00 | 57.75 | 58.2 | 66.75 | 0.00 | 0.00% | 21 | 0 | 56.84% | Yes |
| BA251121P00265000 | 10/22 3:31 PM | 265.00 | 49.78 | 63.25 | 71.45 | 0.00 | 0.00% | 35 | 0 | 126.49% | Yes |
| BA251121P00270000 | 10/17 11:44 AM | 270.00 | 58.15 | 69.1 | 76.45 | 0.00 | 0.00% | 1 | 0 | 77.73% | Yes |
| BA251121P00275000 | 10/9 11:17 AM | 275.00 | 57.20 | 74.1 | 81.45 | 0.00 | 0.00% | 2 | 0 | 81.45% | Yes |
| BA251121P00280000 | 8/5 10:16 AM | 280.00 | 56.30 | 57.95 | 61.25 | 0.00 | 0.00% | 2 | 6 | 0.00% | Yes |
| BA251121P00285000 | 8/19 3:40 PM | 285.00 | 59.80 | 62.8 | 66.3 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| BA251121P00290000 | 7/29 9:49 AM | 290.00 | 57.70 | 67.95 | 71.15 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| BA251121P00295000 | 8/18 9:49 AM | 295.00 | 62.45 | 69.85 | 75.2 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| BA251121P00300000 | 9/2 3:26 PM | 300.00 | 62.27 | 81.85 | 85.95 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
| BA251121P00320000 | 7/14 10:50 AM | 320.00 | 91.65 | 98 | 99.7 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| BA251121P00325000 | 10/30 3:50 PM | 325.00 | 120.25 | 123.2 | 131.5 | 0.00 | 0.00% | 2 | 0 | 180.08% | Yes |
| BA251121P00330000 | 10/30 3:50 PM | 330.00 | 125.27 | 129.7 | 136.5 | 0.00 | 0.00% | 0 | 0 | 127.88% | Yes |
