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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BA251205C00160000 | 10/31 12:44 PM | 160.00 | 41.47 | 35 | 42 | 0.00 | 0.00% | 23 | 32 | 51.22% | Yes |
| BA251205C00165000 | 11/3 2:55 PM | 165.00 | 40.60 | 30.4 | 37.85 | 0.00 | 0.00% | 1 | 1 | 52.27% | Yes |
| BA251205C00170000 | 10/29 12:17 PM | 170.00 | 47.00 | 25.4 | 33 | 0.00 | 0.00% | 2 | 1 | 73.57% | Yes |
| BA251205C00180000 | 11/5 11:14 AM | 180.00 | 17.95 | 18.3 | 21.55 | -3.90 | -17.85% | 2 | 29 | 48.52% | Yes |
| BA251205C00185000 | 11/5 3:02 PM | 185.00 | 14.00 | 14.45 | 16.3 | -7.25 | -34.12% | 1 | 5 | 39.10% | Yes |
| BA251205C00190000 | 11/5 1:08 PM | 190.00 | 11.32 | 10.6 | 12.3 | -6.58 | -36.76% | 1 | 29 | 35.72% | Yes |
| BA251205C00195000 | 11/5 3:37 PM | 195.00 | 8.60 | 8.1 | 9.1 | -0.90 | -9.47% | 29 | 24 | 34.39% | Yes |
| BA251205C00200000 | 11/5 3:59 PM | 200.00 | 5.85 | 5.85 | 6.2 | -0.90 | -13.33% | 79 | 248 | 32.24% | No |
| BA251205C00205000 | 11/5 3:39 PM | 205.00 | 3.73 | 3.4 | 8.1 | -1.07 | -22.29% | 33 | 273 | 49.61% | No |
| BA251205C00210000 | 11/5 3:37 PM | 210.00 | 2.43 | 1.89 | 3.6 | -0.69 | -22.12% | 119 | 228 | 35.95% | No |
| BA251205C00215000 | 11/5 3:48 PM | 215.00 | 1.53 | 1.42 | 2.13 | -0.47 | -23.50% | 243 | 282 | 33.88% | No |
| BA251205C00220000 | 11/5 3:57 PM | 220.00 | 1.04 | 1.04 | 1.25 | -0.46 | -30.67% | 50 | 254 | 32.89% | No |
| BA251205C00225000 | 11/5 2:51 PM | 225.00 | 0.58 | 0.65 | 0.75 | -0.27 | -31.76% | 19 | 262 | 32.69% | No |
| BA251205C00230000 | 11/5 10:55 AM | 230.00 | 0.51 | 0.25 | 0.89 | -0.13 | -20.31% | 1 | 148 | 38.28% | No |
| BA251205C00235000 | 11/3 3:47 PM | 235.00 | 0.78 | 0.05 | 0.54 | 0.00 | 0.00% | 38 | 42 | 37.74% | No |
| BA251205C00240000 | 11/5 1:08 PM | 240.00 | 0.19 | 0.07 | 0.32 | -0.13 | -40.63% | 12 | 62 | 37.35% | No |
| BA251205C00245000 | 10/30 9:42 AM | 245.00 | 0.90 | 0 | 0.59 | 0.00 | 0.00% | 6 | 21 | 45.41% | No |
| BA251205C00250000 | 11/4 9:47 AM | 250.00 | 0.20 | 0.01 | 1.7 | 0.00 | 0.00% | 3 | 25 | 52.59% | No |
| BA251205C00255000 | 10/28 2:32 PM | 255.00 | 1.60 | 0 | 4.4 | 0.00 | 0.00% | 0 | 6 | 70.20% | No |
| BA251205C00260000 | 10/29 12:18 PM | 260.00 | 0.56 | 0 | 3.95 | 0.00 | 0.00% | 1 | 2 | 71.81% | No |
| BA251205C00265000 | 10/29 3:44 PM | 265.00 | 0.37 | 0 | 1.68 | 0.00 | 0.00% | 2 | 2 | 62.06% | No |
| BA251205C00275000 | 10/30 10:38 AM | 275.00 | 0.45 | 0 | 0.7 | 0.00 | 0.00% | 0 | 5 | 58.30% | No |
| BA251205C00290000 | 10/31 11:47 AM | 290.00 | 2.20 | 0 | 1.4 | 0.00 | 0.00% | 1 | 1 | 73.85% | No |
| BA251205C00300000 | 10/24 3:08 PM | 300.00 | 2.06 | 0 | 0.87 | 0.00 | 0.00% | 1 | 1 | 72.95% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BA251205P00120000 | 10/31 11:33 AM | 120.00 | 2.13 | 0 | 4.3 | 0.00 | 0.00% | 1 | 0 | 126.71% | No |
| BA251205P00135000 | 10/30 2:41 PM | 135.00 | 0.20 | 0 | 0.74 | 0.00 | 0.00% | 0 | 1 | 70.26% | No |
| BA251205P00155000 | 11/5 10:42 AM | 155.00 | 0.15 | 0 | 0.3 | 0.00 | 0.00% | 1 | 48 | 46.09% | No |
| BA251205P00160000 | 10/31 3:10 PM | 160.00 | 0.15 | 0 | 1.27 | 0.00 | 0.00% | 18 | 18 | 56.18% | No |
| BA251205P00165000 | 10/31 11:13 AM | 165.00 | 0.03 | 0 | 1.46 | 0.00 | 0.00% | 4 | 6 | 51.83% | No |
| BA251205P00170000 | 11/4 1:53 PM | 170.00 | 0.42 | 0 | 1.21 | 0.00 | 0.00% | 6 | 82 | 42.98% | No |
| BA251205P00175000 | 11/5 3:57 PM | 175.00 | 0.90 | 0.67 | 0.95 | 0.28 | 45.16% | 81 | 54 | 34.29% | No |
| BA251205P00180000 | 11/5 3:48 PM | 180.00 | 1.33 | 1.07 | 1.59 | 0.04 | 3.10% | 214 | 538 | 33.51% | No |
| BA251205P00185000 | 11/5 3:57 PM | 185.00 | 1.90 | 1.84 | 2.39 | -0.10 | -5.00% | 66 | 118 | 31.80% | No |
| BA251205P00190000 | 11/5 3:37 PM | 190.00 | 3.44 | 2.74 | 4.1 | 0.39 | 12.79% | 35 | 190 | 32.89% | No |
| BA251205P00195000 | 11/5 3:57 PM | 195.00 | 5.40 | 4.65 | 5.45 | 0.30 | 5.88% | 19 | 150 | 29.76% | No |
| BA251205P00200000 | 11/5 2:52 PM | 200.00 | 8.40 | 7.15 | 8 | 0.92 | 12.30% | 15 | 209 | 29.67% | Yes |
| BA251205P00205000 | 11/5 1:35 PM | 205.00 | 11.15 | 10.1 | 11.75 | 1.10 | 10.95% | 8 | 326 | 32.54% | Yes |
| BA251205P00210000 | 11/5 11:08 AM | 210.00 | 14.93 | 11.6 | 18.35 | 5.51 | 58.49% | 7 | 264 | 47.57% | Yes |
| BA251205P00215000 | 11/5 11:13 AM | 215.00 | 19.17 | 16.45 | 22.4 | 1.63 | 9.29% | 3 | 249 | 49.73% | Yes |
| BA251205P00220000 | 11/5 3:59 PM | 220.00 | 24.25 | 22.15 | 24.25 | 2.57 | 11.85% | 8 | 31 | 37.49% | Yes |
| BA251205P00225000 | 11/5 3:38 PM | 225.00 | 28.33 | 25.25 | 31.6 | 1.29 | 4.77% | 6 | 51 | 57.25% | Yes |
| BA251205P00230000 | 11/4 3:52 PM | 230.00 | 31.90 | 29.7 | 36.5 | 0.00 | 0.00% | 42 | 56 | 61.95% | Yes |
| BA251205P00235000 | 11/3 3:06 PM | 235.00 | 29.77 | 34 | 41.45 | 0.00 | 0.00% | 21 | 20 | 66.64% | Yes |
| BA251205P00240000 | 11/5 3:59 PM | 240.00 | 42.40 | 38.1 | 45 | 7.11 | 20.15% | 1 | 0 | 61.52% | Yes |
