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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BA260220C00100000 | 11/3 2:02 PM | 100.00 | 111.00 | 95.25 | 103.55 | 0.00 | 0.00% | 1 | 11 | 83.25% | Yes |
| BA260220C00110000 | 11/3 2:08 PM | 110.00 | 98.29 | 85.4 | 93.7 | 0.00 | 0.00% | 2 | 4 | 74.63% | Yes |
| BA260220C00115000 | 10/21 1:59 PM | 115.00 | 103.97 | 82.1 | 88.55 | 0.00 | 0.00% | 4 | 7 | 76.07% | Yes |
| BA260220C00120000 | 10/22 10:15 AM | 120.00 | 97.62 | 76 | 83.9 | 0.00 | 0.00% | 2 | 49 | 68.46% | Yes |
| BA260220C00125000 | 11/5 10:03 AM | 125.00 | 71.60 | 70.8 | 79.05 | -8.15 | -10.22% | 3 | 24 | 63.71% | Yes |
| BA260220C00130000 | 10/17 3:43 PM | 130.00 | 85.85 | 67.55 | 74.2 | 0.00 | 0.00% | 2 | 26 | 65.33% | Yes |
| BA260220C00135000 | 11/5 11:34 AM | 135.00 | 63.60 | 62.65 | 69.35 | -5.85 | -8.42% | 2 | 30 | 61.46% | Yes |
| BA260220C00140000 | 11/5 3:41 PM | 140.00 | 59.67 | 57.5 | 62.7 | -6.57 | -9.92% | 5 | 44 | 51.97% | Yes |
| BA260220C00145000 | 11/5 3:41 PM | 145.00 | 55.02 | 52.85 | 59 | -3.48 | -5.95% | 1 | 26 | 52.25% | Yes |
| BA260220C00150000 | 11/5 2:57 PM | 150.00 | 50.00 | 48.15 | 55.3 | -5.60 | -10.07% | 1 | 99 | 51.68% | Yes |
| BA260220C00155000 | 10/31 12:17 PM | 155.00 | 49.74 | 43.95 | 50.85 | 0.00 | 0.00% | 1 | 31 | 50.09% | Yes |
| BA260220C00160000 | 11/4 1:27 PM | 160.00 | 42.50 | 39.05 | 42.8 | 0.00 | 0.00% | 1 | 109 | 47.16% | Yes |
| BA260220C00165000 | 11/3 2:10 PM | 165.00 | 44.34 | 35.15 | 38.25 | 0.00 | 0.00% | 2 | 36 | 44.26% | Yes |
| BA260220C00170000 | 11/5 2:44 PM | 170.00 | 32.80 | 32.85 | 37.9 | -7.40 | -18.41% | 1 | 92 | 53.94% | Yes |
| BA260220C00175000 | 11/5 2:50 PM | 175.00 | 28.75 | 27.6 | 30.65 | -2.00 | -6.50% | 22 | 63 | 42.38% | Yes |
| BA260220C00180000 | 11/5 3:40 PM | 180.00 | 26.35 | 25.95 | 27.9 | -0.68 | -2.52% | 26 | 212 | 43.56% | Yes |
| BA260220C00185000 | 11/5 11:46 AM | 185.00 | 21.98 | 21.35 | 25.6 | -3.42 | -13.46% | 1 | 80 | 45.17% | Yes |
| BA260220C00190000 | 11/5 11:59 AM | 190.00 | 19.40 | 18.7 | 20.35 | -1.10 | -5.37% | 17 | 70 | 38.90% | Yes |
| BA260220C00195000 | 11/5 3:39 PM | 195.00 | 16.62 | 16.75 | 17.15 | -0.96 | -5.46% | 83 | 63 | 37.33% | Yes |
| BA260220C00200000 | 11/5 3:36 PM | 200.00 | 14.39 | 14.2 | 14.55 | -0.41 | -2.77% | 153 | 1136 | 36.64% | No |
| BA260220C00205000 | 11/5 3:51 PM | 205.00 | 12.10 | 11.9 | 12.25 | -0.35 | -2.81% | 68 | 918 | 36.08% | No |
| BA260220C00210000 | 11/5 3:53 PM | 210.00 | 10.03 | 9.9 | 10.3 | -0.87 | -7.98% | 364 | 1003 | 35.77% | No |
| BA260220C00215000 | 11/5 3:50 PM | 215.00 | 8.32 | 8.15 | 8.6 | -0.44 | -5.02% | 30 | 1004 | 35.51% | No |
| BA260220C00220000 | 11/5 3:59 PM | 220.00 | 7.13 | 6.65 | 7.15 | -0.12 | -1.66% | 86 | 1134 | 35.33% | No |
| BA260220C00225000 | 11/5 3:51 PM | 225.00 | 5.70 | 5.5 | 5.85 | -0.15 | -2.56% | 117 | 482 | 35.01% | No |
| BA260220C00230000 | 11/5 3:59 PM | 230.00 | 4.73 | 4.5 | 4.9 | -0.27 | -5.40% | 150 | 2220 | 35.18% | No |
| BA260220C00235000 | 11/5 12:17 PM | 235.00 | 3.75 | 3.65 | 4.05 | -0.35 | -8.54% | 9 | 538 | 35.21% | No |
| BA260220C00240000 | 11/5 3:53 PM | 240.00 | 3.17 | 3 | 3.35 | -0.23 | -6.76% | 48 | 3758 | 35.30% | No |
| BA260220C00245000 | 11/5 3:21 PM | 245.00 | 2.44 | 2.43 | 2.83 | -0.54 | -18.12% | 2 | 363 | 35.65% | No |
| BA260220C00250000 | 11/5 3:53 PM | 250.00 | 2.13 | 1.91 | 2.37 | -0.32 | -13.06% | 32 | 3846 | 35.90% | No |
| BA260220C00255000 | 11/5 11:24 AM | 255.00 | 1.70 | 1.61 | 2.66 | -0.33 | -16.26% | 1 | 12514 | 39.21% | No |
| BA260220C00260000 | 11/5 3:34 PM | 260.00 | 1.37 | 1.37 | 1.82 | -0.35 | -20.35% | 169 | 5248 | 37.23% | No |
| BA260220C00265000 | 11/5 3:34 PM | 265.00 | 1.14 | 0.92 | 2.54 | -0.26 | -18.57% | 17 | 1696 | 42.60% | No |
| BA260220C00270000 | 11/5 11:14 AM | 270.00 | 1.08 | 0.68 | 1.3 | -0.15 | -12.20% | 4 | 4202 | 37.77% | No |
| BA260220C00275000 | 11/3 1:20 PM | 275.00 | 1.33 | 0.05 | 1.73 | 0.00 | 0.00% | 20 | 243 | 42.05% | No |
| BA260220C00280000 | 11/5 12:29 PM | 280.00 | 0.79 | 0.06 | 1.13 | -0.45 | -36.29% | 2 | 151 | 39.82% | No |
| BA260220C00285000 | 11/4 3:40 PM | 285.00 | 0.69 | 0.32 | 1.52 | -0.46 | -40.00% | 1 | 1143 | 44.03% | No |
| BA260220C00290000 | 10/31 3:41 PM | 290.00 | 0.77 | 0 | 1.71 | 0.00 | 0.00% | 5 | 235 | 46.78% | No |
| BA260220C00295000 | 10/31 3:56 PM | 295.00 | 0.75 | 0 | 1.6 | 0.00 | 0.00% | 1 | 39 | 47.61% | No |
| BA260220C00300000 | 11/5 11:04 AM | 300.00 | 0.49 | 0.01 | 1.43 | -0.24 | -32.88% | 1 | 501 | 47.93% | No |
| BA260220C00310000 | 10/29 12:14 PM | 310.00 | 0.75 | 0.05 | 1.22 | 0.00 | 0.00% | 2 | 81 | 49.15% | No |
| BA260220C00320000 | 10/31 2:15 PM | 320.00 | 0.44 | 0.01 | 1.09 | 0.00 | 0.00% | 2 | 172 | 50.67% | No |
| BA260220C00330000 | 10/30 11:52 AM | 330.00 | 0.30 | 0.01 | 0.94 | 0.00 | 0.00% | 1 | 525 | 51.76% | No |
| BA260220C00340000 | 11/3 10:11 AM | 340.00 | 0.31 | 0.06 | 0.86 | 0.00 | 0.00% | 1 | 147 | 53.27% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BA260220P00100000 | 10/15 10:05 AM | 100.00 | 0.13 | 0 | 4.3 | 0.00 | 0.00% | 1 | 2 | 87.01% | No |
| BA260220P00105000 | 11/3 2:08 PM | 105.00 | 1.80 | 0 | 1.76 | 0.00 | 0.00% | 2 | 12 | 67.46% | No |
| BA260220P00110000 | 10/21 1:59 PM | 110.00 | 0.16 | 0 | 4.35 | 0.00 | 0.00% | 2 | 7 | 76.84% | No |
| BA260220P00115000 | 11/3 2:08 PM | 115.00 | 1.84 | 0 | 0.3 | 0.00 | 0.00% | 1 | 28 | 48.93% | No |
| BA260220P00120000 | 11/5 9:36 AM | 120.00 | 0.20 | 0 | 0.84 | 0.03 | 17.65% | 6 | 25 | 54.47% | No |
| BA260220P00125000 | 11/5 9:36 AM | 125.00 | 0.27 | 0.12 | 0.62 | -0.06 | -18.18% | 6 | 36 | 47.78% | No |
| BA260220P00130000 | 11/3 9:58 AM | 130.00 | 0.34 | 0 | 1.03 | 0.00 | 0.00% | 1 | 28 | 48.98% | No |
| BA260220P00135000 | 11/5 9:37 AM | 135.00 | 0.44 | 0.1 | 0.85 | -0.05 | -10.20% | 12 | 125 | 43.48% | No |
| BA260220P00140000 | 11/5 9:37 AM | 140.00 | 0.65 | 0 | 1.63 | -0.01 | -1.52% | 12 | 81 | 46.47% | No |
| BA260220P00145000 | 11/5 9:38 AM | 145.00 | 0.97 | 0.89 | 1.43 | 0.50 | 106.38% | 6 | 48 | 41.31% | No |
| BA260220P00150000 | 11/5 2:34 PM | 150.00 | 1.25 | 0.9 | 1.31 | 0.04 | 3.31% | 34 | 304 | 36.88% | No |
| BA260220P00155000 | 11/5 3:55 PM | 155.00 | 1.62 | 1.43 | 1.78 | 0.17 | 11.72% | 8 | 94 | 36.27% | No |
| BA260220P00160000 | 11/5 3:59 PM | 160.00 | 2.42 | 2.1 | 2.41 | 0.31 | 14.69% | 376 | 328 | 35.82% | No |
| BA260220P00165000 | 11/5 12:56 PM | 165.00 | 2.77 | 2.77 | 3.1 | 0.11 | 4.14% | 5 | 148 | 34.95% | No |
| BA260220P00170000 | 11/5 2:57 PM | 170.00 | 3.86 | 3.65 | 3.85 | 0.29 | 8.12% | 33 | 405 | 33.75% | No |
| BA260220P00175000 | 11/5 3:48 PM | 175.00 | 4.85 | 4.55 | 4.9 | 0.25 | 5.43% | 11 | 519 | 33.01% | No |
| BA260220P00180000 | 11/5 3:54 PM | 180.00 | 6.00 | 5.95 | 6.2 | 0.05 | 0.84% | 25 | 8473 | 32.39% | No |
| BA260220P00185000 | 11/5 2:09 PM | 185.00 | 7.62 | 7.35 | 7.8 | 0.25 | 3.39% | 9 | 6707 | 31.90% | No |
| BA260220P00190000 | 11/5 3:01 PM | 190.00 | 10.00 | 9.3 | 9.6 | 0.77 | 8.34% | 59 | 10321 | 31.24% | No |
| BA260220P00195000 | 11/5 3:48 PM | 195.00 | 11.60 | 11.35 | 11.8 | 0.01 | 0.09% | 59 | 1011 | 30.86% | No |
| BA260220P00200000 | 11/5 3:46 PM | 200.00 | 14.04 | 13.8 | 14.15 | 0.41 | 3.01% | 19 | 856 | 30.14% | Yes |
| BA260220P00205000 | 11/5 3:41 PM | 205.00 | 17.05 | 16.55 | 16.9 | 0.83 | 5.12% | 13 | 1506 | 29.65% | Yes |
| BA260220P00210000 | 11/5 3:03 PM | 210.00 | 20.92 | 19.55 | 19.9 | 1.62 | 8.39% | 2 | 1004 | 29.05% | Yes |
| BA260220P00215000 | 11/5 3:03 PM | 215.00 | 25.10 | 21.9 | 23.3 | 2.41 | 10.62% | 43 | 12615 | 28.72% | Yes |
| BA260220P00220000 | 11/5 3:03 PM | 220.00 | 28.80 | 26.2 | 27.85 | 3.32 | 13.03% | 25 | 9095 | 30.86% | Yes |
| BA260220P00225000 | 11/3 9:30 AM | 225.00 | 28.80 | 29.4 | 33.6 | 0.00 | 0.00% | 3 | 1660 | 36.05% | Yes |
| BA260220P00230000 | 11/4 1:37 PM | 230.00 | 33.90 | 34.05 | 37.75 | 0.00 | 0.00% | 1 | 656 | 36.59% | Yes |
| BA260220P00235000 | 11/5 9:37 AM | 235.00 | 40.40 | 38.3 | 41.5 | 4.10 | 11.29% | 25 | 274 | 35.46% | Yes |
| BA260220P00240000 | 11/3 1:34 PM | 240.00 | 38.05 | 41.55 | 46 | 0.00 | 0.00% | 30 | 260 | 36.27% | Yes |
| BA260220P00245000 | 10/14 1:37 PM | 245.00 | 34.20 | 46.2 | 50.95 | 0.00 | 0.00% | 2 | 470 | 38.45% | Yes |
| BA260220P00250000 | 10/31 12:21 PM | 250.00 | 50.40 | 49.05 | 56.15 | 0.00 | 0.00% | 1 | 30 | 41.45% | Yes |
| BA260220P00255000 | 10/9 10:01 AM | 255.00 | 38.00 | 55.4 | 60.7 | 0.00 | 0.00% | 2 | 6 | 41.93% | Yes |
| BA260220P00260000 | 10/30 3:52 PM | 260.00 | 59.40 | 58.25 | 66.5 | 0.00 | 0.00% | 8 | 73 | 47.06% | Yes |
| BA260220P00265000 | 10/14 3:25 PM | 265.00 | 50.85 | 63.15 | 71.5 | 0.00 | 0.00% | 0 | 0 | 49.12% | Yes |
| BA260220P00270000 | 10/14 2:31 PM | 270.00 | 55.15 | 69.7 | 76.45 | 0.00 | 0.00% | 4 | 10 | 50.93% | Yes |
| BA260220P00275000 | 10/14 3:37 PM | 275.00 | 61.15 | 73.25 | 81.45 | 0.00 | 0.00% | 3 | 0 | 52.86% | Yes |
| BA260220P00285000 | 10/31 11:03 AM | 285.00 | 82.00 | 83.2 | 91.45 | 0.00 | 0.00% | 1 | 0 | 56.54% | Yes |
| BA260220P00290000 | 9/30 11:15 AM | 290.00 | 76.70 | 89.85 | 96.45 | 0.00 | 0.00% | 1 | 0 | 58.31% | Yes |
| BA260220P00295000 | 9/25 9:34 AM | 295.00 | 81.98 | 72.6 | 77 | 0.00 | 0.00% | 4 | 4 | 0.00% | Yes |
| BA260220P00300000 | 10/31 11:12 AM | 300.00 | 98.00 | 101.5 | 106.75 | 0.00 | 0.00% | 1 | 0 | 50.06% | Yes |
| BA260220P00310000 | 8/20 11:39 AM | 310.00 | 85.00 | 88.15 | 89.35 | 0.00 | 0.00% | 10 | 0 | 0.00% | Yes |
| BA260220P00320000 | 8/1 3:09 PM | 320.00 | 98.00 | 97.05 | 102.3 | 0.00 | 0.00% | 10 | 0 | 0.00% | Yes |
