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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BA251212C00145000 | 10/30 12:55 PM | 145.00 | 60.35 | 49.45 | 56.85 | 0.00 | 0.00% | 0 | 1 | 56.54% | Yes |
| BA251212C00185000 | 11/4 1:11 PM | 185.00 | 17.30 | 15.05 | 17.1 | 0.00 | 0.00% | 5 | 13 | 39.06% | Yes |
| BA251212C00190000 | 11/5 2:00 PM | 190.00 | 12.18 | 11.4 | 13.15 | -6.13 | -33.48% | 1 | 58 | 35.85% | Yes |
| BA251212C00195000 | 11/5 3:45 PM | 195.00 | 9.60 | 8.55 | 13.55 | -0.70 | -6.80% | 11 | 14 | 48.95% | Yes |
| BA251212C00200000 | 11/5 3:02 PM | 200.00 | 6.05 | 5.55 | 7.95 | -1.77 | -22.63% | 20 | 28 | 36.01% | No |
| BA251212C00205000 | 11/5 1:34 PM | 205.00 | 4.56 | 4.3 | 6 | -0.99 | -17.84% | 12 | 83 | 36.10% | No |
| BA251212C00210000 | 11/5 12:02 PM | 210.00 | 3.19 | 2.81 | 6.55 | -0.64 | -16.71% | 5 | 30 | 45.30% | No |
| BA251212C00215000 | 11/5 12:41 PM | 215.00 | 2.20 | 0 | 4.6 | -0.80 | -26.67% | 15 | 24 | 42.84% | No |
| BA251212C00220000 | 11/5 3:49 PM | 220.00 | 1.45 | 1.31 | 1.83 | -0.34 | -18.99% | 11 | 74 | 33.50% | No |
| BA251212C00225000 | 11/5 3:49 PM | 225.00 | 1.00 | 0.61 | 2.1 | -0.31 | -23.66% | 705 | 761 | 39.65% | No |
| BA251212C00230000 | 11/5 2:00 PM | 230.00 | 0.52 | 0.5 | 0.9 | -1.09 | -67.70% | 6 | 14 | 34.56% | No |
| BA251212C00240000 | 11/5 3:43 PM | 240.00 | 0.35 | 0.03 | 0.68 | -0.38 | -52.05% | 11 | 15 | 38.97% | No |
| BA251212C00290000 | 11/5 1:00 PM | 290.00 | 0.04 | 0 | 4.35 | -2.25 | -98.25% | 1 | 1 | 84.11% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BA251212P00120000 | 11/5 12:49 PM | 120.00 | 0.20 | 0 | 0.4 | -1.97 | -90.78% | 1 | 1 | 72.85% | No |
| BA251212P00170000 | 11/4 2:03 PM | 170.00 | 0.61 | 0 | 1.38 | 0.00 | 0.00% | 31 | 48 | 40.21% | No |
| BA251212P00175000 | 11/5 3:48 PM | 175.00 | 1.11 | 0.94 | 1.24 | -0.02 | -1.77% | 2 | 32 | 33.37% | No |
| BA251212P00180000 | 11/5 3:48 PM | 180.00 | 1.75 | 1.63 | 1.92 | 0.19 | 12.18% | 5 | 29 | 32.31% | No |
| BA251212P00185000 | 11/5 12:33 PM | 185.00 | 2.65 | 2.57 | 3.25 | -0.13 | -4.68% | 5 | 211 | 33.08% | No |
| BA251212P00190000 | 11/5 3:36 PM | 190.00 | 4.30 | 3.65 | 4.7 | 0.34 | 8.59% | 24 | 127 | 32.25% | No |
| BA251212P00195000 | 11/5 3:57 PM | 195.00 | 6.07 | 5.4 | 6.4 | 0.23 | 3.94% | 23 | 55 | 30.65% | No |
| BA251212P00200000 | 11/5 3:57 PM | 200.00 | 8.35 | 7.65 | 8.7 | 0.14 | 1.71% | 20 | 89 | 29.52% | Yes |
| BA251212P00205000 | 11/4 3:48 PM | 205.00 | 10.89 | 10.5 | 12 | -0.12 | -1.09% | 10 | 86 | 30.36% | Yes |
| BA251212P00210000 | 11/5 10:24 AM | 210.00 | 15.25 | 14.3 | 15.3 | 1.32 | 9.48% | 4 | 24 | 29.19% | Yes |
| BA251212P00215000 | 11/5 9:57 AM | 215.00 | 19.35 | 17.9 | 21.6 | 1.03 | 5.62% | 16 | 7 | 41.08% | Yes |
| BA251212P00220000 | 11/5 11:01 AM | 220.00 | 21.21 | 22.55 | 26.75 | -1.23 | -5.48% | 2 | 2 | 47.23% | Yes |
| BA251212P00225000 | 11/5 3:38 PM | 225.00 | 29.40 | 25.6 | 31.75 | 6.22 | 26.83% | 1 | 3 | 52.32% | Yes |
| BA251212P00230000 | 11/3 3:42 PM | 230.00 | 26.51 | 29.15 | 36.6 | 0.00 | 0.00% | 1 | 6 | 56.31% | Yes |
| BA251212P00235000 | 11/3 3:10 PM | 235.00 | 30.16 | 33.25 | 41.5 | 0.00 | 0.00% | 9 | 15 | 60.28% | Yes |
| BA251212P00240000 | 11/3 11:16 AM | 240.00 | 35.56 | 38.15 | 46.5 | 0.00 | 0.00% | 30 | 37 | 64.56% | Yes |
