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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BA251128C00120000 | 10/14 1:33 PM | 120.00 | 97.10 | 74.05 | 82.35 | 0.00 | 0.00% | 0 | 1 | 109.57% | Yes |
| BA251128C00145000 | 10/14 1:33 PM | 145.00 | 72.40 | 49.15 | 56.1 | 0.00 | 0.00% | 0 | 1 | 114.61% | Yes |
| BA251128C00155000 | 10/17 1:57 PM | 155.00 | 58.66 | 39.2 | 47.5 | 0.00 | 0.00% | 10 | 10 | 62.70% | Yes |
| BA251128C00165000 | 10/10 12:47 PM | 165.00 | 49.35 | 30.2 | 37 | 0.00 | 0.00% | 0 | 1 | 53.15% | Yes |
| BA251128C00170000 | 11/5 1:32 PM | 170.00 | 27.80 | 25.4 | 32 | -3.20 | -10.32% | 10 | 25 | 76.78% | Yes |
| BA251128C00175000 | 11/4 11:41 AM | 175.00 | 26.87 | 20.4 | 27.75 | 0.00 | 0.00% | 10 | 15 | 72.75% | Yes |
| BA251128C00180000 | 11/5 9:40 AM | 180.00 | 19.00 | 16.1 | 21.35 | -3.12 | -14.10% | 1 | 207 | 54.08% | Yes |
| BA251128C00190000 | 11/5 3:21 PM | 190.00 | 9.59 | 9.35 | 15.1 | -2.81 | -22.66% | 4 | 59 | 56.04% | Yes |
| BA251128C00195000 | 11/5 3:22 PM | 195.00 | 6.80 | 7.45 | 7.75 | -1.55 | -18.56% | 52 | 27 | 32.32% | Yes |
| BA251128C00200000 | 11/5 3:58 PM | 200.00 | 5.00 | 4.95 | 5.15 | -0.69 | -12.13% | 138 | 185 | 31.49% | No |
| BA251128C00205000 | 11/5 3:53 PM | 205.00 | 3.10 | 2.94 | 3.25 | -0.70 | -18.42% | 85 | 220 | 31.06% | No |
| BA251128C00210000 | 11/5 3:36 PM | 210.00 | 1.66 | 1.7 | 1.95 | -0.52 | -23.85% | 110 | 249 | 30.86% | No |
| BA251128C00215000 | 11/5 3:57 PM | 215.00 | 1.15 | 0.84 | 1.15 | -0.21 | -15.44% | 102 | 518 | 31.10% | No |
| BA251128C00220000 | 11/5 2:50 PM | 220.00 | 0.65 | 0.6 | 0.95 | -0.14 | -17.72% | 104 | 495 | 34.66% | No |
| BA251128C00225000 | 11/5 2:51 PM | 225.00 | 0.33 | 0.22 | 0.46 | -0.14 | -29.79% | 99 | 499 | 33.33% | No |
| BA251128C00230000 | 11/5 2:07 PM | 230.00 | 0.26 | 0.11 | 0.61 | -0.13 | -33.33% | 5 | 845 | 39.99% | No |
| BA251128C00235000 | 11/5 3:02 PM | 235.00 | 0.17 | 0.07 | 0.38 | -0.13 | -43.33% | 24 | 99 | 40.19% | No |
| BA251128C00240000 | 11/5 2:18 PM | 240.00 | 0.16 | 0.01 | 0.4 | -0.01 | -5.88% | 13 | 223 | 44.43% | No |
| BA251128C00245000 | 11/5 9:34 AM | 245.00 | 0.01 | 0 | 0.3 | -0.24 | -96.00% | 10 | 65 | 45.75% | No |
| BA251128C00250000 | 11/5 2:28 PM | 250.00 | 0.30 | 0 | 0.3 | 0.12 | 66.67% | 6 | 286 | 49.22% | No |
| BA251128C00255000 | 10/31 12:20 PM | 255.00 | 0.88 | 0 | 1.7 | 0.00 | 0.00% | 1 | 37 | 63.79% | No |
| BA251128C00260000 | 11/3 10:15 AM | 260.00 | 0.58 | 0 | 2.3 | 0.00 | 0.00% | 1 | 59 | 72.02% | No |
| BA251128C00265000 | 10/23 11:58 AM | 265.00 | 0.86 | 0 | 1.33 | 0.00 | 0.00% | 0 | 2 | 67.70% | No |
| BA251128C00270000 | 11/3 12:17 PM | 270.00 | 0.05 | 0 | 0.98 | 0.00 | 0.00% | 2 | 18 | 67.24% | No |
| BA251128C00275000 | 10/9 12:06 PM | 275.00 | 0.95 | 0 | 4.3 | 0.00 | 0.00% | 0 | 1 | 95.63% | No |
| BA251128C00300000 | 10/31 9:30 AM | 300.00 | 0.15 | 0 | 4.3 | 0.00 | 0.00% | 1 | 5 | 113.09% | No |
| BA251128C00305000 | 10/27 2:47 PM | 305.00 | 2.19 | 0 | 4.3 | 0.00 | 0.00% | 1 | 1 | 116.31% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BA251128P00120000 | 10/27 11:24 AM | 120.00 | 0.40 | 0 | 0.03 | 0.00 | 0.00% | 1 | 2 | 68.75% | No |
| BA251128P00160000 | 10/20 11:00 AM | 160.00 | 0.30 | 0 | 0.27 | 0.00 | 0.00% | 0 | 6 | 45.95% | No |
| BA251128P00165000 | 10/31 10:56 AM | 165.00 | 0.31 | 0 | 0.62 | 0.00 | 0.00% | 10 | 10 | 47.66% | No |
| BA251128P00170000 | 11/5 12:03 PM | 170.00 | 0.19 | 0.13 | 0.51 | -0.19 | -50.00% | 11 | 10 | 39.50% | No |
| BA251128P00175000 | 11/4 1:01 PM | 175.00 | 0.48 | 0.2 | 0.6 | 0.00 | 0.00% | 22 | 50 | 34.72% | No |
| BA251128P00180000 | 11/5 3:54 PM | 180.00 | 0.84 | 0.8 | 1 | 0.01 | 1.20% | 74 | 155 | 32.86% | No |
| BA251128P00185000 | 11/5 3:54 PM | 185.00 | 1.47 | 1.38 | 1.58 | -0.01 | -0.68% | 47 | 185 | 30.54% | No |
| BA251128P00190000 | 11/5 3:51 PM | 190.00 | 2.61 | 2.43 | 2.71 | 0.03 | 1.16% | 69 | 563 | 29.54% | No |
| BA251128P00195000 | 11/5 3:51 PM | 195.00 | 4.35 | 4.15 | 4.45 | -0.05 | -1.14% | 363 | 152 | 28.82% | No |
| BA251128P00200000 | 11/5 1:56 PM | 200.00 | 6.87 | 6.6 | 6.9 | 0.18 | 2.69% | 21 | 321 | 28.28% | Yes |
| BA251128P00205000 | 11/5 3:35 PM | 205.00 | 10.35 | 9.45 | 10.75 | 0.60 | 6.15% | 9 | 490 | 31.73% | Yes |
| BA251128P00210000 | 11/5 2:24 PM | 210.00 | 14.52 | 13.25 | 14.9 | 6.22 | 74.94% | 2 | 275 | 34.56% | Yes |
| BA251128P00215000 | 11/4 2:59 PM | 215.00 | 17.30 | 17.6 | 20 | 0.00 | 0.00% | 18 | 113 | 42.05% | Yes |
| BA251128P00220000 | 11/5 1:47 PM | 220.00 | 23.80 | 20.65 | 26.65 | 3.28 | 15.98% | 5 | 76 | 59.28% | Yes |
| BA251128P00225000 | 11/5 11:06 AM | 225.00 | 26.25 | 25 | 31.5 | 0.65 | 2.54% | 4 | 55 | 64.73% | Yes |
| BA251128P00230000 | 11/4 3:28 PM | 230.00 | 30.47 | 28.65 | 36.75 | 0.00 | 0.00% | 58 | 113 | 72.42% | Yes |
| BA251128P00235000 | 11/5 9:37 AM | 235.00 | 39.03 | 34 | 41.5 | 3.59 | 10.13% | 14 | 50 | 76.45% | Yes |
| BA251128P00240000 | 10/31 10:49 AM | 240.00 | 39.40 | 38.8 | 46.45 | 0.00 | 0.00% | 26 | 0 | 81.52% | Yes |
| BA251128P00245000 | 10/30 12:09 PM | 245.00 | 41.75 | 44.7 | 51.45 | 0.00 | 0.00% | 5 | 0 | 53.69% | Yes |
| BA251128P00250000 | 10/30 12:09 PM | 250.00 | 46.79 | 49 | 56.45 | 0.00 | 0.00% | 0 | 0 | 50.44% | Yes |
| BA251128P00255000 | 10/30 3:30 PM | 255.00 | 50.65 | 54.7 | 61.45 | 0.00 | 0.00% | 155 | 0 | 61.23% | Yes |
| BA251128P00260000 | 10/30 12:11 PM | 260.00 | 56.73 | 58.2 | 66.5 | 0.00 | 0.00% | 1 | 0 | 101.45% | Yes |
| BA251128P00265000 | 10/10 3:38 PM | 265.00 | 53.67 | 63.2 | 71.45 | 0.00 | 0.00% | 0 | 0 | 105.49% | Yes |
| BA251128P00270000 | 10/10 3:38 PM | 270.00 | 58.54 | 68.2 | 76.5 | 0.00 | 0.00% | 0 | 0 | 110.21% | Yes |
