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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BA251219C00065000 | 10/24 12:23 PM | 65.00 | 156.31 | 128.95 | 137.45 | 0.00 | 0.00% | 1 | 1 | 162.99% | Yes |
| BA251219C00070000 | 10/8 10:44 AM | 70.00 | 155.50 | 123.95 | 132.45 | 0.00 | 0.00% | 125 | 42 | 152.83% | Yes |
| BA251219C00075000 | 6/18 1:12 PM | 75.00 | 125.47 | 153.95 | 157.55 | 0.00 | 0.00% | 10 | 32 | 517.36% | Yes |
| BA251219C00080000 | 10/17 3:54 PM | 80.00 | 133.80 | 114.05 | 122.55 | 0.00 | 0.00% | 2 | 91 | 138.18% | Yes |
| BA251219C00085000 | 6/18 1:12 PM | 85.00 | 115.79 | 144.9 | 147.25 | 0.00 | 0.00% | 10 | 37 | 461.21% | Yes |
| BA251219C00090000 | 8/11 2:14 PM | 90.00 | 137.67 | 130 | 135.35 | 0.00 | 0.00% | 1 | 48 | 367.50% | Yes |
| BA251219C00095000 | 9/22 3:00 PM | 95.00 | 119.10 | 0 | 0 | 0.00 | 0.00% | 18 | 50 | 0.00% | Yes |
| BA251219C00100000 | 10/29 9:40 AM | 100.00 | 117.05 | 94 | 102.5 | 0.00 | 0.00% | 5 | 115 | 105.66% | Yes |
| BA251219C00105000 | 9/22 10:25 AM | 105.00 | 108.70 | 0 | 0 | 0.00 | 0.00% | 6 | 180 | 0.00% | Yes |
| BA251219C00110000 | 7/23 3:48 PM | 110.00 | 125.92 | 112.15 | 115.75 | 0.00 | 0.00% | 1 | 89 | 304.57% | Yes |
| BA251219C00115000 | 10/31 2:04 PM | 115.00 | 86.27 | 81 | 87.65 | 0.00 | 0.00% | 1 | 74 | 105.84% | Yes |
| BA251219C00120000 | 11/5 1:33 PM | 120.00 | 77.50 | 75 | 82.65 | -2.81 | -3.50% | 2 | 927 | 91.43% | Yes |
| BA251219C00125000 | 10/31 3:43 PM | 125.00 | 76.75 | 69.45 | 77.7 | 0.00 | 0.00% | 1 | 70 | 81.01% | Yes |
| BA251219C00130000 | 11/5 3:53 PM | 130.00 | 68.37 | 65 | 72.75 | -25.16 | -26.90% | 1 | 119 | 79.74% | Yes |
| BA251219C00135000 | 10/31 2:31 PM | 135.00 | 66.80 | 59.25 | 67.8 | 0.00 | 0.00% | 5 | 141 | 68.65% | Yes |
| BA251219C00140000 | 11/5 1:36 PM | 140.00 | 58.00 | 54.3 | 62.8 | -2.04 | -3.40% | 2 | 182 | 63.57% | Yes |
| BA251219C00145000 | 10/27 9:30 AM | 145.00 | 79.08 | 50 | 57.9 | 0.00 | 0.00% | 1 | 285 | 63.26% | Yes |
| BA251219C00150000 | 10/31 2:04 PM | 150.00 | 51.78 | 45.95 | 52.95 | 0.00 | 0.00% | 2 | 619 | 62.74% | Yes |
| BA251219C00155000 | 11/5 9:44 AM | 155.00 | 43.35 | 39.55 | 47.45 | -7.62 | -14.95% | 1 | 723 | 78.43% | Yes |
| BA251219C00160000 | 11/5 1:34 PM | 160.00 | 38.10 | 34.7 | 42 | -3.40 | -8.19% | 21 | 680 | 68.84% | Yes |
| BA251219C00165000 | 11/5 11:24 AM | 165.00 | 32.60 | 29.9 | 38.45 | -3.08 | -8.63% | 2 | 492 | 70.11% | Yes |
| BA251219C00170000 | 11/5 11:51 AM | 170.00 | 28.05 | 26.7 | 30.35 | -2.85 | -9.22% | 1 | 2669 | 46.11% | Yes |
| BA251219C00175000 | 11/5 3:23 PM | 175.00 | 23.85 | 23.45 | 29 | -2.40 | -9.14% | 3 | 663 | 58.55% | Yes |
| BA251219C00180000 | 11/5 3:43 PM | 180.00 | 19.87 | 19 | 22.45 | -2.23 | -10.09% | 52 | 1254 | 44.30% | Yes |
| BA251219C00185000 | 11/5 11:16 AM | 185.00 | 15.29 | 15.3 | 18 | -2.44 | -13.76% | 25 | 760 | 39.69% | Yes |
| BA251219C00190000 | 11/5 3:40 PM | 190.00 | 12.90 | 13.25 | 13.85 | -1.95 | -13.13% | 54 | 923 | 35.63% | Yes |
| BA251219C00195000 | 11/5 3:46 PM | 195.00 | 10.40 | 10.25 | 10.6 | -0.90 | -7.96% | 407 | 1448 | 33.96% | Yes |
| BA251219C00200000 | 11/5 3:57 PM | 200.00 | 7.70 | 7.7 | 8 | -0.80 | -9.41% | 570 | 4220 | 33.21% | No |
| BA251219C00205000 | 11/5 3:56 PM | 205.00 | 5.80 | 5.7 | 5.9 | -0.40 | -6.45% | 826 | 2003 | 32.72% | No |
| BA251219C00210000 | 11/5 3:58 PM | 210.00 | 4.15 | 4.05 | 4.25 | -0.60 | -12.63% | 893 | 4144 | 32.39% | No |
| BA251219C00215000 | 11/5 3:52 PM | 215.00 | 2.85 | 2.83 | 3 | -0.58 | -16.91% | 375 | 3278 | 32.20% | No |
| BA251219C00220000 | 11/5 3:58 PM | 220.00 | 2.05 | 2 | 2.11 | -0.34 | -14.23% | 728 | 3889 | 32.29% | No |
| BA251219C00225000 | 11/5 3:59 PM | 225.00 | 1.45 | 1.4 | 1.45 | -0.22 | -13.17% | 1338 | 12970 | 32.32% | No |
| BA251219C00230000 | 11/5 3:59 PM | 230.00 | 1.02 | 1 | 1.09 | -0.23 | -18.40% | 447 | 6216 | 33.28% | No |
| BA251219C00235000 | 11/5 3:32 PM | 235.00 | 0.69 | 0.62 | 0.8 | -0.16 | -18.82% | 177 | 5960 | 33.98% | No |
| BA251219C00240000 | 11/5 3:53 PM | 240.00 | 0.55 | 0.5 | 0.6 | -0.11 | -16.67% | 134 | 11289 | 34.82% | No |
| BA251219C00245000 | 11/5 3:07 PM | 245.00 | 0.36 | 0.4 | 0.49 | -0.05 | -12.20% | 88 | 3358 | 36.16% | No |
| BA251219C00250000 | 11/5 3:52 PM | 250.00 | 0.35 | 0.29 | 0.35 | -0.05 | -12.50% | 258 | 12772 | 36.52% | No |
| BA251219C00255000 | 11/5 10:44 AM | 255.00 | 0.70 | 0.13 | 0.73 | 0.38 | 118.75% | 2 | 8684 | 44.70% | No |
| BA251219C00260000 | 11/5 3:54 PM | 260.00 | 0.20 | 0.14 | 0.25 | -0.09 | -31.03% | 98 | 3038 | 39.16% | No |
| BA251219C00265000 | 11/5 11:04 AM | 265.00 | 0.15 | 0.1 | 0.43 | -0.13 | -46.43% | 2 | 978 | 45.22% | No |
| BA251219C00270000 | 11/5 12:28 PM | 270.00 | 0.14 | 0.05 | 0.24 | -0.06 | -30.00% | 2 | 1112 | 43.31% | No |
| BA251219C00275000 | 11/5 10:19 AM | 275.00 | 0.12 | 0.1 | 0.4 | -0.06 | -33.33% | 3 | 741 | 49.17% | No |
| BA251219C00280000 | 11/5 12:01 PM | 280.00 | 0.01 | 0.01 | 0.18 | -0.26 | -96.30% | 3 | 1496 | 45.56% | No |
| BA251219C00285000 | 11/4 1:30 PM | 285.00 | 0.02 | 0.01 | 0.4 | 0.00 | 0.00% | 1 | 219 | 53.42% | No |
| BA251219C00290000 | 10/28 3:36 PM | 290.00 | 0.46 | 0.05 | 0.18 | 0.00 | 0.00% | 8 | 645 | 49.41% | No |
| BA251219C00295000 | 10/31 9:44 AM | 295.00 | 0.17 | 0 | 0.29 | 0.00 | 0.00% | 4 | 303 | 54.74% | No |
| BA251219C00300000 | 11/5 11:43 AM | 300.00 | 0.06 | 0.04 | 0.15 | -0.09 | -60.00% | 1 | 2497 | 51.76% | No |
| BA251219C00305000 | 10/14 11:15 AM | 305.00 | 1.10 | 0 | 0.59 | 0.00 | 0.00% | 1 | 10 | 58.64% | No |
| BA251219C00310000 | 11/4 12:21 PM | 310.00 | 0.24 | 0 | 0.27 | 0.00 | 0.00% | 1 | 637 | 54.49% | No |
| BA251219C00315000 | 10/29 9:37 AM | 315.00 | 0.27 | 0 | 0.65 | 0.00 | 0.00% | 14 | 35 | 63.09% | No |
| BA251219C00320000 | 11/5 1:11 PM | 320.00 | 0.03 | 0 | 0.12 | -0.01 | -25.00% | 1 | 862 | 52.73% | No |
| BA251219C00330000 | 11/4 3:30 PM | 330.00 | 0.05 | 0 | 0.25 | 0.00 | 0.00% | 1 | 120 | 60.35% | No |
| BA251219C00340000 | 10/29 12:43 PM | 340.00 | 0.05 | 0 | 0.19 | 0.00 | 0.00% | 2 | 251 | 61.33% | No |
| BA251219C00350000 | 10/22 9:42 AM | 350.00 | 0.06 | 0 | 0.25 | 0.00 | 0.00% | 45 | 361 | 66.21% | No |
| BA251219C00360000 | 9/26 9:30 AM | 360.00 | 0.35 | 0 | 0 | 0.00 | 0.00% | 1 | 352 | 25.00% | No |
| BA251219C00370000 | 9/26 9:52 AM | 370.00 | 0.42 | 0 | 0 | 0.00 | 0.00% | 1 | 57 | 25.00% | No |
| BA251219C00380000 | 11/4 1:24 PM | 380.00 | 0.04 | 0 | 0.05 | 0.00 | 0.00% | 11 | 448 | 63.28% | No |
| BA251219C00390000 | 11/5 12:01 PM | 390.00 | 0.01 | 0 | 0.08 | -0.03 | -75.00% | 1 | 3068 | 68.36% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BA251219P00065000 | 10/30 1:34 PM | 65.00 | 0.10 | 0 | 0.4 | 0.00 | 0.00% | 1 | 280 | 139.65% | No |
| BA251219P00070000 | 10/2 9:43 AM | 70.00 | 0.02 | 0 | 4.3 | 0.00 | 0.00% | 1 | 97 | 196.53% | No |
| BA251219P00075000 | 11/4 1:37 PM | 75.00 | 0.01 | 0 | 0.1 | 0.00 | 0.00% | 50 | 630 | 104.30% | No |
| BA251219P00080000 | 11/4 1:34 PM | 80.00 | 0.01 | 0 | 0.26 | 0.00 | 0.00% | 38 | 277 | 108.79% | No |
| BA251219P00085000 | 9/25 9:32 AM | 85.00 | 0.01 | 0 | 4.3 | 0.00 | 0.00% | 2 | 275 | 163.31% | No |
| BA251219P00090000 | 11/5 3:27 PM | 90.00 | 0.03 | 0.01 | 0.06 | -0.02 | -40.00% | 101 | 2497 | 82.81% | No |
| BA251219P00095000 | 10/30 10:20 AM | 95.00 | 0.05 | 0 | 4.3 | 0.00 | 0.00% | 40 | 492 | 144.39% | No |
| BA251219P00100000 | 11/5 12:26 PM | 100.00 | 0.08 | 0 | 0.4 | 0.06 | 300.00% | 1 | 906 | 88.57% | No |
| BA251219P00105000 | 10/17 9:40 AM | 105.00 | 0.05 | 0 | 0.1 | 0.00 | 0.00% | 1 | 2149 | 69.92% | No |
| BA251219P00110000 | 11/4 12:11 PM | 110.00 | 0.17 | 0 | 0.43 | 0.00 | 0.00% | 1 | 698 | 78.03% | No |
| BA251219P00115000 | 11/4 12:11 PM | 115.00 | 0.17 | 0.02 | 0.18 | 0.00 | 0.00% | 1 | 1217 | 65.63% | No |
| BA251219P00120000 | 10/28 10:51 AM | 120.00 | 0.08 | 0 | 0.2 | 0.00 | 0.00% | 35 | 1414 | 60.94% | No |
| BA251219P00125000 | 11/3 1:18 PM | 125.00 | 0.10 | 0.02 | 0.21 | 0.00 | 0.00% | 102 | 1184 | 57.42% | No |
| BA251219P00130000 | 11/3 9:30 AM | 130.00 | 0.10 | 0.03 | 0.27 | 0.00 | 0.00% | 1 | 612 | 54.88% | No |
| BA251219P00135000 | 10/31 3:52 PM | 135.00 | 0.05 | 0 | 0.21 | 0.00 | 0.00% | 109 | 636 | 53.03% | No |
| BA251219P00140000 | 11/4 1:43 PM | 140.00 | 0.10 | 0.02 | 0.35 | 0.00 | 0.00% | 4 | 1208 | 52.73% | No |
| BA251219P00145000 | 11/5 12:52 PM | 145.00 | 0.25 | 0.05 | 0.44 | 0.10 | 66.67% | 2 | 1448 | 50.10% | No |
| BA251219P00150000 | 11/5 1:41 PM | 150.00 | 0.19 | 0.14 | 0.27 | 0.01 | 5.56% | 2 | 1607 | 41.65% | No |
| BA251219P00155000 | 11/5 2:27 PM | 155.00 | 0.25 | 0.16 | 0.3 | 0.00 | 0.00% | 1 | 1308 | 38.09% | No |
| BA251219P00160000 | 11/5 2:52 PM | 160.00 | 0.42 | 0.22 | 0.61 | 0.06 | 16.67% | 113 | 1154 | 38.94% | No |
| BA251219P00165000 | 11/5 2:52 PM | 165.00 | 0.62 | 0.47 | 0.68 | 0.05 | 8.77% | 213 | 1961 | 35.18% | No |
| BA251219P00170000 | 11/5 2:58 PM | 170.00 | 0.99 | 0.89 | 0.99 | 0.08 | 8.79% | 116 | 9586 | 33.58% | No |
| BA251219P00175000 | 11/5 3:03 PM | 175.00 | 1.56 | 1.37 | 1.55 | 0.10 | 6.85% | 55 | 1055 | 32.81% | No |
| BA251219P00180000 | 11/5 3:53 PM | 180.00 | 2.19 | 2.11 | 2.33 | -0.01 | -0.45% | 81 | 7123 | 31.93% | No |
| BA251219P00185000 | 11/5 3:53 PM | 185.00 | 3.30 | 3.15 | 3.45 | 0.05 | 1.54% | 300 | 9051 | 31.25% | No |
| BA251219P00190000 | 11/5 3:36 PM | 190.00 | 4.88 | 4.6 | 4.9 | 0.21 | 4.50% | 346 | 19589 | 30.38% | No |
| BA251219P00195000 | 11/5 3:53 PM | 195.00 | 6.73 | 6.5 | 6.8 | 0.13 | 1.97% | 168 | 8444 | 29.59% | No |
| BA251219P00200000 | 11/5 3:52 PM | 200.00 | 9.20 | 8.95 | 9.25 | 0.37 | 4.19% | 190 | 4065 | 29.08% | Yes |
| BA251219P00205000 | 11/5 3:57 PM | 205.00 | 12.05 | 11.8 | 12.15 | 0.20 | 1.69% | 45 | 1480 | 28.42% | Yes |
| BA251219P00210000 | 11/5 3:37 PM | 210.00 | 16.00 | 15.15 | 15.7 | 1.28 | 8.70% | 43 | 2523 | 28.50% | Yes |
| BA251219P00215000 | 11/5 11:55 AM | 215.00 | 20.10 | 18.65 | 20 | 1.21 | 6.41% | 12 | 8955 | 30.41% | Yes |
| BA251219P00220000 | 11/5 3:54 PM | 220.00 | 23.55 | 22.85 | 24.5 | 0.85 | 3.74% | 78 | 7314 | 32.35% | Yes |
| BA251219P00225000 | 11/5 11:56 AM | 225.00 | 28.55 | 25.55 | 30 | 3.90 | 15.82% | 8 | 3546 | 39.28% | Yes |
| BA251219P00230000 | 11/5 12:57 PM | 230.00 | 32.85 | 32.2 | 36.05 | 1.67 | 5.36% | 17 | 1190 | 48.91% | Yes |
| BA251219P00235000 | 11/4 3:36 PM | 235.00 | 36.54 | 37 | 40.65 | 0.00 | 0.00% | 41 | 225 | 50.83% | Yes |
| BA251219P00240000 | 11/5 12:24 PM | 240.00 | 42.54 | 39 | 46.75 | 1.29 | 3.13% | 25 | 1082 | 60.50% | Yes |
| BA251219P00245000 | 11/4 3:33 PM | 245.00 | 46.06 | 43 | 52 | 0.00 | 0.00% | 43 | 80 | 65.59% | Yes |
| BA251219P00250000 | 11/4 3:36 PM | 250.00 | 51.85 | 49.7 | 56.75 | 0.00 | 0.00% | 50 | 51 | 67.92% | Yes |
| BA251219P00255000 | 10/23 12:51 PM | 255.00 | 37.83 | 53.2 | 61.75 | 0.00 | 0.00% | 1 | 0 | 71.41% | Yes |
| BA251219P00260000 | 11/3 1:54 PM | 260.00 | 55.24 | 59.7 | 66.45 | 0.00 | 0.00% | 3 | 0 | 73.07% | Yes |
| BA251219P00265000 | 10/30 12:38 PM | 265.00 | 62.27 | 64.7 | 71.45 | 0.00 | 0.00% | 38 | 0 | 76.28% | Yes |
| BA251219P00270000 | 10/29 2:53 PM | 270.00 | 56.56 | 69.1 | 76.45 | 0.00 | 0.00% | 39 | 1 | 79.39% | Yes |
| BA251219P00275000 | 10/29 12:27 PM | 275.00 | 59.76 | 74.9 | 81.45 | 0.00 | 0.00% | 38 | 0 | 55.62% | Yes |
| BA251219P00280000 | 9/12 12:29 PM | 280.00 | 62.45 | 65.3 | 70.1 | 0.00 | 0.00% | 32 | 7 | 0.00% | Yes |
| BA251219P00285000 | 9/19 9:35 AM | 285.00 | 68.00 | 66.1 | 74 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| BA251219P00290000 | 7/31 9:34 AM | 290.00 | 67.89 | 68.3 | 71.3 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| BA251219P00300000 | 5/12 9:36 AM | 300.00 | 103.30 | 83.3 | 87.05 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| BA251219P00310000 | 4/24 3:53 PM | 310.00 | 133.01 | 105.25 | 110.15 | 0.00 | 0.00% | 10 | 0 | 0.00% | Yes |
| BA251219P00320000 | 12/30 1:57 PM | 320.00 | 142.30 | 136.95 | 146 | 0.00 | 0.00% | 3 | 0 | 179.13% | Yes |
| BA251219P00330000 | 7/5 11:22 AM | 330.00 | 117.31 | 97.35 | 101.9 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| BA251219P00340000 | 7/23 9:49 AM | 340.00 | 109.26 | 118.1 | 120.7 | 0.00 | 0.00% | 20 | 0 | 0.00% | Yes |
| BA251219P00390000 | 11/3 9:31 AM | 390.00 | 185.45 | 188.2 | 196.45 | 0.00 | 0.00% | 1 | 1 | 134.16% | Yes |
