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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BA260116C00065000 | 6/20 10:16 AM | 65.00 | 132.70 | 164.05 | 167.6 | 0.00 | 0.00% | 1 | 3 | 463.75% | Yes |
| BA260116C00070000 | 10/8 10:39 AM | 70.00 | 155.80 | 124.35 | 132.85 | 0.00 | 0.00% | 45 | 45 | 130.86% | Yes |
| BA260116C00075000 | 6/12 3:18 PM | 75.00 | 131.50 | 152.05 | 154.75 | 0.00 | 0.00% | 1 | 54 | 385.79% | Yes |
| BA260116C00080000 | 11/4 3:36 PM | 80.00 | 119.05 | 114.55 | 122.75 | 0.00 | 0.00% | 1 | 104 | 116.43% | Yes |
| BA260116C00085000 | 10/13 2:10 PM | 85.00 | 131.06 | 109.5 | 118 | 0.00 | 0.00% | 1 | 64 | 111.33% | Yes |
| BA260116C00090000 | 10/14 9:47 AM | 90.00 | 125.16 | 104.65 | 112.9 | 0.00 | 0.00% | 5 | 177 | 105.03% | Yes |
| BA260116C00095000 | 10/30 1:04 PM | 95.00 | 109.17 | 99.7 | 108 | 0.00 | 0.00% | 3 | 181 | 99.88% | Yes |
| BA260116C00100000 | 11/3 10:01 AM | 100.00 | 105.11 | 94.4 | 103.35 | 0.00 | 0.00% | 10 | 438 | 94.12% | Yes |
| BA260116C00105000 | 10/30 1:04 PM | 105.00 | 102.17 | 89.8 | 98.15 | 0.00 | 0.00% | 3 | 156 | 89.70% | Yes |
| BA260116C00110000 | 11/4 1:18 PM | 110.00 | 89.55 | 86 | 92.85 | 0.00 | 0.00% | 4 | 318 | 89.58% | Yes |
| BA260116C00115000 | 10/29 12:39 PM | 115.00 | 101.72 | 79.95 | 86.7 | 0.00 | 0.00% | 1 | 132 | 68.85% | Yes |
| BA260116C00120000 | 10/29 1:44 PM | 120.00 | 94.90 | 76.45 | 83.2 | 0.00 | 0.00% | 13 | 174 | 82.30% | Yes |
| BA260116C00125000 | 10/29 12:39 PM | 125.00 | 92.83 | 71.5 | 76.75 | 0.00 | 0.00% | 4 | 357 | 69.95% | Yes |
| BA260116C00130000 | 10/29 3:02 PM | 130.00 | 85.00 | 65 | 73.35 | 0.00 | 0.00% | 5 | 413 | 65.48% | Yes |
| BA260116C00135000 | 10/29 1:00 PM | 135.00 | 81.93 | 60.25 | 67 | 0.00 | 0.00% | 5 | 167 | 54.88% | Yes |
| BA260116C00140000 | 11/3 10:03 AM | 140.00 | 65.02 | 55.05 | 63.6 | 0.00 | 0.00% | 3 | 584 | 57.28% | Yes |
| BA260116C00145000 | 11/3 10:06 AM | 145.00 | 60.49 | 51.6 | 58 | 0.00 | 0.00% | 1 | 294 | 56.26% | Yes |
| BA260116C00150000 | 11/5 3:39 PM | 150.00 | 48.57 | 48.15 | 50 | -2.63 | -5.14% | 41 | 2061 | 52.86% | Yes |
| BA260116C00155000 | 11/5 12:49 PM | 155.00 | 44.50 | 41 | 49.15 | -5.50 | -11.00% | 6 | 636 | 69.19% | Yes |
| BA260116C00160000 | 11/5 3:39 PM | 160.00 | 38.82 | 36 | 44.45 | -2.28 | -5.55% | 7 | 1047 | 64.65% | Yes |
| BA260116C00165000 | 11/5 3:09 PM | 165.00 | 34.15 | 33.6 | 37.5 | -1.85 | -5.14% | 11 | 3265 | 50.78% | Yes |
| BA260116C00170000 | 11/5 11:17 AM | 170.00 | 29.47 | 29 | 35.5 | -3.53 | -10.70% | 39 | 1441 | 57.06% | Yes |
| BA260116C00175000 | 11/5 1:51 PM | 175.00 | 26.00 | 24.65 | 30 | -3.50 | -11.86% | 128 | 1845 | 49.37% | Yes |
| BA260116C00180000 | 11/5 3:15 PM | 180.00 | 21.60 | 21.8 | 25.35 | -2.65 | -10.93% | 111 | 2498 | 44.68% | Yes |
| BA260116C00185000 | 11/5 2:21 PM | 185.00 | 18.55 | 18.35 | 20.15 | -1.95 | -9.51% | 51 | 1094 | 38.01% | Yes |
| BA260116C00190000 | 11/5 3:03 PM | 190.00 | 14.80 | 15.3 | 17.35 | -2.15 | -12.68% | 61 | 3289 | 38.46% | Yes |
| BA260116C00195000 | 11/5 3:39 PM | 195.00 | 12.80 | 13.1 | 13.4 | -0.99 | -7.18% | 195 | 2964 | 34.66% | Yes |
| BA260116C00200000 | 11/5 3:53 PM | 200.00 | 10.86 | 10.5 | 10.85 | -0.34 | -3.04% | 539 | 7944 | 34.10% | No |
| BA260116C00205000 | 11/5 3:39 PM | 205.00 | 8.10 | 8.35 | 8.65 | -0.90 | -10.00% | 208 | 1332 | 33.62% | No |
| BA260116C00210000 | 11/5 3:58 PM | 210.00 | 6.61 | 6.4 | 6.8 | -0.51 | -7.16% | 217 | 5509 | 33.23% | No |
| BA260116C00215000 | 11/5 3:57 PM | 215.00 | 5.15 | 5.1 | 5.3 | -0.27 | -4.98% | 390 | 3405 | 33.00% | No |
| BA260116C00220000 | 11/5 3:59 PM | 220.00 | 4.03 | 3.85 | 4 | -0.22 | -5.18% | 511 | 7480 | 32.54% | No |
| BA260116C00225000 | 11/5 3:30 PM | 225.00 | 2.84 | 2.9 | 3.15 | -0.36 | -11.25% | 475 | 2737 | 32.86% | No |
| BA260116C00230000 | 11/5 3:50 PM | 230.00 | 2.34 | 2.3 | 2.47 | -0.21 | -8.24% | 681 | 8195 | 33.18% | No |
| BA260116C00235000 | 11/5 3:37 PM | 235.00 | 1.70 | 1.61 | 2.05 | -0.22 | -11.46% | 590 | 3742 | 34.11% | No |
| BA260116C00240000 | 11/5 3:58 PM | 240.00 | 1.43 | 1.36 | 1.48 | -0.07 | -4.67% | 512 | 12768 | 33.66% | No |
| BA260116C00245000 | 11/5 3:24 PM | 245.00 | 1.15 | 1.05 | 1.15 | 0.03 | 2.68% | 90 | 1009 | 33.96% | No |
| BA260116C00250000 | 11/5 3:53 PM | 250.00 | 0.88 | 0.86 | 0.99 | -0.10 | -10.20% | 300 | 9124 | 35.06% | No |
| BA260116C00255000 | 11/5 3:33 PM | 255.00 | 0.64 | 0.61 | 1.22 | -0.18 | -21.95% | 28 | 1299 | 39.06% | No |
| BA260116C00260000 | 11/5 3:53 PM | 260.00 | 0.60 | 0.5 | 0.67 | -0.07 | -10.45% | 104 | 5547 | 36.35% | No |
| BA260116C00265000 | 11/5 2:17 PM | 265.00 | 0.49 | 0.44 | 0.54 | -0.01 | -2.00% | 35 | 579 | 36.82% | No |
| BA260116C00270000 | 11/5 3:37 PM | 270.00 | 0.41 | 0.39 | 0.53 | -0.08 | -16.33% | 32 | 4836 | 38.53% | No |
| BA260116C00275000 | 11/5 3:10 PM | 275.00 | 0.44 | 0.25 | 0.57 | 0.05 | 12.82% | 62 | 812 | 40.85% | No |
| BA260116C00280000 | 11/5 12:54 PM | 280.00 | 0.31 | 0.16 | 0.43 | 0.01 | 3.33% | 13 | 1987 | 40.60% | No |
| BA260116C00285000 | 11/4 9:30 AM | 285.00 | 0.37 | 0.01 | 0.65 | 0.00 | 0.00% | 1 | 276 | 45.36% | No |
| BA260116C00290000 | 11/5 3:45 PM | 290.00 | 0.20 | 0.2 | 0.26 | -0.06 | -23.08% | 65 | 6784 | 40.63% | No |
| BA260116C00295000 | 10/30 1:44 PM | 295.00 | 0.48 | 0.02 | 0.48 | 0.07 | 17.07% | 1 | 320 | 46.27% | No |
| BA260116C00300000 | 11/5 2:30 PM | 300.00 | 0.16 | 0.16 | 0.17 | -0.04 | -20.00% | 46 | 3877 | 41.11% | No |
| BA260116C00310000 | 11/5 3:10 PM | 310.00 | 0.23 | 0.03 | 0.32 | 0.07 | 43.75% | 1 | 1128 | 47.80% | No |
| BA260116C00320000 | 11/5 3:27 PM | 320.00 | 0.10 | 0 | 0.13 | 0.00 | 0.00% | 4 | 1349 | 44.92% | No |
| BA260116C00330000 | 10/31 2:20 PM | 330.00 | 0.16 | 0 | 0.1 | 0.00 | 0.00% | 1251 | 1638 | 45.90% | No |
| BA260116C00340000 | 11/5 1:31 PM | 340.00 | 0.07 | 0.02 | 0.15 | -0.05 | -41.67% | 1 | 308 | 50.59% | No |
| BA260116C00350000 | 11/3 2:10 PM | 350.00 | 0.09 | 0.03 | 0.05 | 0.00 | 0.00% | 1 | 955 | 46.88% | No |
| BA260116C00360000 | 10/30 2:29 PM | 360.00 | 0.14 | 0.03 | 0.43 | 0.00 | 0.00% | 3 | 327 | 58.01% | No |
| BA260116C00370000 | 10/31 3:54 PM | 370.00 | 0.05 | 0 | 0.83 | 0.00 | 0.00% | 5 | 306 | 65.14% | No |
| BA260116C00380000 | 11/4 3:45 PM | 380.00 | 0.02 | 0 | 0.13 | 0.00 | 0.00% | 195 | 751 | 54.10% | No |
| BA260116C00390000 | 11/4 2:37 PM | 390.00 | 0.03 | 0.01 | 0.1 | 0.00 | 0.00% | 4 | 3994 | 55.08% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BA260116P00065000 | 11/3 1:54 PM | 65.00 | 0.01 | 0 | 0.5 | 0.00 | 0.00% | 1 | 387 | 112.50% | No |
| BA260116P00070000 | 11/4 1:56 PM | 70.00 | 0.09 | 0.01 | 0.08 | 0.00 | 0.00% | 1 | 410 | 86.13% | No |
| BA260116P00075000 | 11/3 11:19 AM | 75.00 | 0.02 | 0.01 | 0.09 | 0.00 | 0.00% | 1 | 565 | 81.64% | No |
| BA260116P00080000 | 10/13 1:31 PM | 80.00 | 0.01 | 0 | 0.08 | 0.00 | 0.00% | 11 | 204 | 74.61% | No |
| BA260116P00085000 | 10/29 11:36 AM | 85.00 | 0.05 | 0 | 0.11 | 0.00 | 0.00% | 2 | 739 | 72.27% | No |
| BA260116P00090000 | 11/5 2:53 PM | 90.00 | 0.05 | 0.02 | 0.08 | -0.01 | -16.67% | 2 | 3249 | 66.99% | No |
| BA260116P00095000 | 11/4 10:37 AM | 95.00 | 0.08 | 0 | 0.35 | 0.00 | 0.00% | 2 | 734 | 72.66% | No |
| BA260116P00100000 | 10/30 2:03 PM | 100.00 | 0.06 | 0 | 0.39 | 0.00 | 0.00% | 9 | 1407 | 68.95% | No |
| BA260116P00105000 | 11/4 10:36 AM | 105.00 | 0.08 | 0.01 | 0.2 | 0.00 | 0.00% | 2 | 1451 | 59.57% | No |
| BA260116P00110000 | 11/3 10:43 AM | 110.00 | 0.11 | 0 | 4.35 | 0.00 | 0.00% | 50 | 1542 | 93.68% | No |
| BA260116P00115000 | 11/4 10:36 AM | 115.00 | 0.08 | 0.01 | 0.15 | 0.00 | 0.00% | 1 | 5003 | 50.00% | No |
| BA260116P00120000 | 11/5 9:54 AM | 120.00 | 0.25 | 0 | 0.2 | 0.01 | 4.17% | 30 | 2366 | 52.25% | No |
| BA260116P00125000 | 11/5 12:52 PM | 125.00 | 0.18 | 0.02 | 0.35 | 0.10 | 125.00% | 1 | 1731 | 52.73% | No |
| BA260116P00130000 | 11/3 9:37 AM | 130.00 | 0.15 | 0.01 | 0.77 | 0.00 | 0.00% | 2 | 4558 | 56.25% | No |
| BA260116P00135000 | 11/4 3:11 PM | 135.00 | 0.15 | 0.04 | 0.26 | 0.00 | 0.00% | 1 | 2071 | 42.82% | No |
| BA260116P00140000 | 11/5 9:50 AM | 140.00 | 0.24 | 0.15 | 0.3 | 0.03 | 14.29% | 2 | 4494 | 40.14% | No |
| BA260116P00145000 | 11/4 2:23 PM | 145.00 | 0.31 | 0.01 | 0.93 | 0.00 | 0.00% | 15 | 5961 | 45.53% | No |
| BA260116P00150000 | 11/5 12:37 PM | 150.00 | 0.44 | 0.31 | 0.64 | -0.02 | -4.35% | 25 | 6673 | 38.23% | No |
| BA260116P00155000 | 11/5 11:08 AM | 155.00 | 0.73 | 0.5 | 0.78 | 0.13 | 21.67% | 1 | 3051 | 35.96% | No |
| BA260116P00160000 | 11/5 3:25 PM | 160.00 | 0.92 | 0.75 | 1.2 | 0.02 | 2.22% | 116 | 4931 | 35.73% | No |
| BA260116P00165000 | 11/5 2:50 PM | 165.00 | 1.37 | 1.3 | 1.83 | -0.01 | -0.72% | 288 | 3141 | 35.77% | No |
| BA260116P00170000 | 11/5 3:04 PM | 170.00 | 2.13 | 1.67 | 2.13 | 0.24 | 12.70% | 42 | 5341 | 33.05% | No |
| BA260116P00175000 | 11/5 3:08 PM | 175.00 | 2.90 | 2.5 | 2.75 | 0.30 | 11.54% | 4 | 4788 | 31.45% | No |
| BA260116P00180000 | 11/5 3:58 PM | 180.00 | 3.70 | 3.6 | 3.8 | 0.00 | 0.00% | 89 | 4374 | 30.84% | No |
| BA260116P00185000 | 11/5 3:07 PM | 185.00 | 5.50 | 4.95 | 5.3 | 0.50 | 10.00% | 50 | 3876 | 30.77% | No |
| BA260116P00190000 | 11/5 3:59 PM | 190.00 | 6.70 | 6.55 | 6.85 | 0.10 | 1.52% | 130 | 4178 | 29.76% | No |
| BA260116P00195000 | 11/5 3:50 PM | 195.00 | 8.79 | 8.55 | 8.95 | 0.14 | 1.62% | 120 | 2452 | 29.37% | No |
| BA260116P00200000 | 11/5 3:48 PM | 200.00 | 11.16 | 11 | 11.35 | 0.37 | 3.43% | 304 | 6719 | 28.74% | Yes |
| BA260116P00205000 | 11/5 2:47 PM | 205.00 | 14.63 | 13.85 | 14.15 | 0.96 | 7.02% | 125 | 1768 | 28.15% | Yes |
| BA260116P00210000 | 11/5 3:01 PM | 210.00 | 18.24 | 16.2 | 18.15 | 1.44 | 8.57% | 41 | 4263 | 30.10% | Yes |
| BA260116P00215000 | 11/5 2:47 PM | 215.00 | 21.63 | 20.45 | 22.25 | 2.13 | 10.92% | 80 | 2031 | 31.62% | Yes |
| BA260116P00220000 | 11/5 3:34 PM | 220.00 | 25.43 | 24.35 | 25.3 | 1.33 | 5.52% | 46 | 4285 | 28.55% | Yes |
| BA260116P00225000 | 11/5 10:50 AM | 225.00 | 29.60 | 27.1 | 32.9 | 2.88 | 10.78% | 15 | 809 | 41.57% | Yes |
| BA260116P00230000 | 11/5 2:51 PM | 230.00 | 35.00 | 32.45 | 36.25 | 4.86 | 16.12% | 110 | 2207 | 39.03% | Yes |
| BA260116P00235000 | 11/5 2:51 PM | 235.00 | 39.15 | 33.9 | 39.9 | 2.74 | 7.53% | 106 | 2879 | 36.40% | Yes |
| BA260116P00240000 | 11/5 12:57 PM | 240.00 | 43.70 | 40.45 | 46.95 | 1.81 | 4.32% | 10 | 637 | 48.10% | Yes |
| BA260116P00245000 | 11/4 3:40 PM | 245.00 | 46.71 | 46.35 | 50.7 | 0.00 | 0.00% | 70 | 150 | 45.76% | Yes |
| BA260116P00250000 | 11/5 9:32 AM | 250.00 | 52.07 | 48.25 | 56.8 | 0.30 | 0.58% | 2 | 202 | 53.31% | Yes |
| BA260116P00255000 | 10/31 10:56 AM | 255.00 | 53.64 | 54.7 | 59.85 | 0.00 | 0.00% | 30 | 0 | 46.83% | Yes |
| BA260116P00260000 | 11/4 9:42 AM | 260.00 | 60.66 | 59.9 | 66.75 | 0.00 | 0.00% | 1 | 27 | 58.46% | Yes |
| BA260116P00265000 | 10/30 12:43 PM | 265.00 | 61.28 | 64 | 71.45 | 0.00 | 0.00% | 32 | 0 | 59.64% | Yes |
| BA260116P00270000 | 10/30 12:41 PM | 270.00 | 66.68 | 69 | 76.55 | 0.00 | 0.00% | 30 | 0 | 62.54% | Yes |
| BA260116P00275000 | 10/29 12:38 PM | 275.00 | 60.43 | 74.7 | 81.45 | 0.00 | 0.00% | 31 | 0 | 64.43% | Yes |
| BA260116P00280000 | 10/29 12:38 PM | 280.00 | 65.39 | 79 | 86.75 | 0.00 | 0.00% | 31 | 0 | 68.14% | Yes |
| BA260116P00285000 | 9/25 3:21 PM | 285.00 | 71.70 | 62.8 | 66.95 | 0.00 | 0.00% | 11 | 13 | 0.00% | Yes |
| BA260116P00290000 | 8/27 9:44 AM | 290.00 | 56.50 | 68.2 | 71.65 | 0.00 | 0.00% | 20 | 0 | 0.00% | Yes |
| BA260116P00295000 | 8/27 9:34 AM | 295.00 | 60.25 | 73.2 | 76.65 | 0.00 | 0.00% | 20 | 0 | 0.00% | Yes |
| BA260116P00300000 | 10/31 9:30 AM | 300.00 | 100.00 | 99.7 | 106.75 | 0.00 | 0.00% | 1 | 0 | 52.78% | Yes |
| BA260116P00310000 | 8/5 10:16 AM | 310.00 | 86.10 | 86.95 | 91.7 | 0.00 | 0.00% | 14 | 0 | 0.00% | Yes |
| BA260116P00320000 | 10/14 2:11 PM | 320.00 | 104.10 | 119.35 | 125.1 | 0.00 | 0.00% | 2 | 0 | 74.90% | Yes |
| BA260116P00340000 | 9/3 9:32 AM | 340.00 | 106.70 | 119.5 | 126.75 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| BA260116P00350000 | 6/27 11:33 AM | 350.00 | 139.50 | 124.9 | 132.15 | 0.00 | 0.00% | 25 | 0 | 0.00% | Yes |
| BA260116P00380000 | 5/5 2:27 PM | 380.00 | 193.50 | 165.45 | 170.35 | 0.00 | 0.00% | 6 | 0 | 0.00% | Yes |
| BA260116P00390000 | 9/23 11:40 AM | 390.00 | 173.00 | 0 | 0 | 0.00 | 0.00% | 10 | 0 | 0.00% | Yes |
