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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BA260320C00065000 | 11/5 11:14 AM | 65.00 | 132.00 | 130.05 | 138.45 | 39.20 | 42.24% | 1 | 1 | 112.52% | Yes |
| BA260320C00070000 | 4/28 10:22 AM | 70.00 | 117.00 | 130.6 | 136.8 | 0.00 | 0.00% | 4 | 21 | 147.75% | Yes |
| BA260320C00075000 | 7/23 3:56 PM | 75.00 | 160.71 | 145.75 | 152.6 | 0.00 | 0.00% | 2 | 557 | 257.88% | Yes |
| BA260320C00080000 | 4/23 9:54 AM | 80.00 | 95.30 | 122.15 | 130.75 | 0.00 | 0.00% | 2 | 165 | 148.38% | Yes |
| BA260320C00085000 | 10/14 1:29 PM | 85.00 | 133.25 | 110.4 | 118.85 | 0.00 | 0.00% | 2 | 91 | 91.72% | Yes |
| BA260320C00090000 | 6/24 2:56 PM | 90.00 | 114.81 | 130.4 | 138.1 | 0.00 | 0.00% | 1 | 128 | 217.02% | Yes |
| BA260320C00095000 | 4/24 9:39 AM | 95.00 | 82.20 | 108.2 | 116.75 | 0.00 | 0.00% | 18 | 92 | 129.90% | Yes |
| BA260320C00100000 | 10/29 10:15 AM | 100.00 | 117.60 | 95.45 | 103.2 | 0.00 | 0.00% | 2 | 243 | 73.39% | Yes |
| BA260320C00105000 | 4/24 9:39 AM | 105.00 | 72.95 | 98.75 | 105 | 0.00 | 0.00% | 36 | 139 | 113.07% | Yes |
| BA260320C00110000 | 7/11 3:14 PM | 110.00 | 121.35 | 113.65 | 114.85 | 0.00 | 0.00% | 2 | 147 | 174.99% | Yes |
| BA260320C00115000 | 7/9 10:32 AM | 115.00 | 113.85 | 108.5 | 110.1 | 0.00 | 0.00% | 5 | 44 | 166.19% | Yes |
| BA260320C00120000 | 11/5 3:27 PM | 120.00 | 79.10 | 76.35 | 83.2 | -24.90 | -23.94% | 1 | 78 | 59.74% | Yes |
| BA260320C00125000 | 10/30 12:18 PM | 125.00 | 81.15 | 72.5 | 77.75 | 0.00 | 0.00% | 2 | 169 | 57.97% | Yes |
| BA260320C00130000 | 11/5 3:25 PM | 130.00 | 69.50 | 68 | 74.95 | -4.00 | -5.44% | 1 | 143 | 61.21% | Yes |
| BA260320C00135000 | 11/5 12:11 PM | 135.00 | 65.55 | 62.85 | 70.2 | -7.69 | -10.50% | 2 | 157 | 57.23% | Yes |
| BA260320C00140000 | 11/4 3:19 PM | 140.00 | 62.40 | 58.1 | 62.15 | 0.00 | 0.00% | 9 | 205 | 55.82% | Yes |
| BA260320C00145000 | 11/4 9:59 AM | 145.00 | 61.95 | 53.75 | 57.55 | 0.00 | 0.00% | 1 | 196 | 53.27% | Yes |
| BA260320C00150000 | 11/5 3:53 PM | 150.00 | 52.13 | 49.05 | 55.95 | -2.37 | -4.35% | 1 | 173 | 60.79% | Yes |
| BA260320C00155000 | 10/30 3:32 PM | 155.00 | 53.54 | 45 | 48.55 | 0.00 | 0.00% | 2 | 153 | 48.54% | Yes |
| BA260320C00160000 | 11/5 12:11 PM | 160.00 | 43.00 | 40.7 | 44.4 | -8.65 | -16.75% | 2 | 208 | 47.06% | Yes |
| BA260320C00165000 | 11/5 11:41 AM | 165.00 | 38.55 | 36.65 | 40.25 | -2.40 | -5.86% | 22 | 1035 | 45.29% | Yes |
| BA260320C00170000 | 11/5 12:49 PM | 170.00 | 35.00 | 31.25 | 36 | -0.80 | -2.23% | 7 | 624 | 43.01% | Yes |
| BA260320C00175000 | 11/5 11:26 AM | 175.00 | 30.55 | 29.05 | 35 | -3.39 | -9.99% | 10 | 202 | 48.57% | Yes |
| BA260320C00180000 | 11/5 10:49 AM | 180.00 | 28.00 | 27.55 | 28.8 | -1.00 | -3.45% | 5 | 330 | 40.91% | Yes |
| BA260320C00185000 | 11/5 12:47 PM | 185.00 | 24.47 | 23.15 | 29 | -0.85 | -3.36% | 3 | 512 | 47.83% | Yes |
| BA260320C00190000 | 11/5 3:49 PM | 190.00 | 21.85 | 19.8 | 25.8 | -1.15 | -5.00% | 248 | 618 | 46.47% | Yes |
| BA260320C00195000 | 11/5 3:06 PM | 195.00 | 18.22 | 18.55 | 21.9 | -1.66 | -8.35% | 28 | 521 | 43.29% | Yes |
| BA260320C00200000 | 11/5 2:59 PM | 200.00 | 15.51 | 16.45 | 17.75 | -1.74 | -10.09% | 20 | 1281 | 39.30% | No |
| BA260320C00205000 | 11/5 3:51 PM | 205.00 | 14.28 | 13.3 | 14.7 | -0.42 | -2.86% | 42 | 299 | 37.24% | No |
| BA260320C00210000 | 11/5 3:30 PM | 210.00 | 12.00 | 11.85 | 13.55 | -0.65 | -5.14% | 608 | 2475 | 38.73% | No |
| BA260320C00215000 | 11/5 3:44 PM | 215.00 | 10.30 | 9.75 | 10.8 | -0.70 | -6.36% | 52 | 1008 | 36.42% | No |
| BA260320C00220000 | 11/5 3:54 PM | 220.00 | 9.00 | 8.55 | 9.35 | -0.30 | -3.23% | 114 | 1366 | 36.46% | No |
| BA260320C00225000 | 11/5 3:23 PM | 225.00 | 7.00 | 7.3 | 8.35 | -0.82 | -10.49% | 37 | 1287 | 37.15% | No |
| BA260320C00230000 | 11/5 3:52 PM | 230.00 | 6.24 | 5.95 | 6.6 | -0.56 | -8.24% | 141 | 1637 | 35.68% | No |
| BA260320C00235000 | 11/5 2:33 PM | 235.00 | 5.00 | 4.85 | 5.5 | -0.51 | -9.26% | 36 | 636 | 35.36% | No |
| BA260320C00240000 | 11/5 3:55 PM | 240.00 | 4.47 | 4.35 | 4.6 | -0.33 | -6.88% | 68 | 2620 | 35.19% | No |
| BA260320C00245000 | 11/5 3:02 PM | 245.00 | 3.65 | 3.6 | 4.85 | -0.40 | -9.88% | 13 | 539 | 38.10% | No |
| BA260320C00250000 | 11/5 3:56 PM | 250.00 | 3.19 | 3.05 | 3.45 | -0.31 | -8.86% | 131 | 2855 | 35.82% | No |
| BA260320C00255000 | 11/5 3:37 PM | 255.00 | 2.64 | 2.58 | 2.82 | -0.28 | -9.59% | 3 | 677 | 35.50% | No |
| BA260320C00260000 | 11/5 1:57 PM | 260.00 | 2.22 | 1.94 | 2.4 | -0.30 | -11.90% | 9 | 1290 | 35.66% | No |
| BA260320C00265000 | 11/5 3:35 PM | 265.00 | 1.94 | 1.8 | 2.08 | -0.16 | -7.62% | 3 | 1010 | 35.97% | No |
| BA260320C00270000 | 11/5 3:35 PM | 270.00 | 1.68 | 1.53 | 1.83 | -0.20 | -10.64% | 6 | 1243 | 36.41% | No |
| BA260320C00275000 | 11/4 3:26 PM | 275.00 | 1.70 | 1.35 | 1.62 | 0.00 | 0.00% | 16 | 2219 | 36.87% | No |
| BA260320C00280000 | 11/5 2:12 PM | 280.00 | 1.27 | 1.12 | 1.62 | -0.29 | -18.59% | 12 | 2292 | 38.33% | No |
| BA260320C00285000 | 11/5 2:47 PM | 285.00 | 1.06 | 0.85 | 1.46 | -0.33 | -23.74% | 3 | 1123 | 38.86% | No |
| BA260320C00290000 | 11/5 12:31 PM | 290.00 | 1.03 | 0.85 | 1.47 | -0.33 | -24.26% | 3 | 244 | 40.28% | No |
| BA260320C00295000 | 10/31 2:44 PM | 295.00 | 1.23 | 0.31 | 1.3 | 0.00 | 0.00% | 2 | 72 | 40.55% | No |
| BA260320C00300000 | 11/4 12:04 PM | 300.00 | 0.90 | 0.7 | 1.15 | 0.00 | 0.00% | 3 | 812 | 40.82% | No |
| BA260320C00310000 | 10/31 12:33 PM | 310.00 | 0.76 | 0.03 | 1.24 | 0.00 | 0.00% | 1 | 73 | 43.90% | No |
| BA260320C00320000 | 11/4 3:07 PM | 320.00 | 0.56 | 0.1 | 1.14 | 0.00 | 0.00% | 6 | 264 | 45.50% | No |
| BA260320C00330000 | 11/5 9:30 AM | 330.00 | 1.10 | 0.19 | 1.09 | 0.55 | 100.00% | 1 | 262 | 47.32% | No |
| BA260320C00340000 | 11/5 10:44 AM | 340.00 | 0.30 | 0.05 | 1.42 | -0.22 | -42.31% | 21 | 524 | 51.93% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BA260320P00065000 | 10/27 11:54 AM | 65.00 | 0.03 | 0 | 0.56 | 0.00 | 0.00% | 1 | 203 | 83.40% | No |
| BA260320P00070000 | 10/27 11:55 AM | 70.00 | 0.03 | 0 | 0.57 | 0.00 | 0.00% | 1 | 24 | 78.32% | No |
| BA260320P00075000 | 6/24 3:04 PM | 75.00 | 0.24 | 0 | 0.4 | 0.00 | 0.00% | 2 | 26 | 70.02% | No |
| BA260320P00080000 | 5/21 11:15 AM | 80.00 | 0.41 | 0.17 | 0.65 | 0.00 | 0.00% | 15 | 59 | 72.71% | No |
| BA260320P00085000 | 10/7 1:16 PM | 85.00 | 0.09 | 0 | 1.53 | 0.00 | 0.00% | 1 | 181 | 75.63% | No |
| BA260320P00090000 | 11/4 1:00 PM | 90.00 | 0.08 | 0.05 | 0.41 | 0.00 | 0.00% | 1 | 179 | 58.79% | No |
| BA260320P00095000 | 8/1 2:28 PM | 95.00 | 0.28 | 0 | 0.66 | 0.00 | 0.00% | 10 | 12 | 58.01% | No |
| BA260320P00100000 | 10/23 3:45 PM | 100.00 | 0.29 | 0 | 0.99 | 0.00 | 0.00% | 2 | 99 | 57.91% | No |
| BA260320P00105000 | 10/29 3:31 PM | 105.00 | 0.19 | 0 | 1.06 | 0.00 | 0.00% | 1 | 177 | 54.83% | No |
| BA260320P00110000 | 9/9 10:17 AM | 110.00 | 0.29 | 0 | 0 | 0.00 | 0.00% | 40 | 736 | 25.00% | No |
| BA260320P00115000 | 10/14 1:16 PM | 115.00 | 1.75 | 0 | 0.98 | 0.00 | 0.00% | 1 | 566 | 53.61% | No |
| BA260320P00120000 | 11/3 1:17 PM | 120.00 | 0.30 | 0.06 | 1.33 | 0.00 | 0.00% | 2 | 762 | 53.35% | No |
| BA260320P00125000 | 11/3 1:17 PM | 125.00 | 0.50 | 0 | 1.12 | 0.00 | 0.00% | 3 | 325 | 47.84% | No |
| BA260320P00130000 | 11/3 2:25 PM | 130.00 | 0.54 | 0 | 1.17 | 0.00 | 0.00% | 2 | 796 | 44.82% | No |
| BA260320P00135000 | 11/3 1:36 PM | 135.00 | 0.70 | 0.05 | 1.64 | 0.00 | 0.00% | 3 | 1008 | 44.90% | No |
| BA260320P00140000 | 11/3 2:25 PM | 140.00 | 0.84 | 1.03 | 1.17 | 0.00 | 0.00% | 4 | 1162 | 38.21% | No |
| BA260320P00145000 | 11/3 1:30 PM | 145.00 | 1.12 | 1.33 | 1.54 | 0.00 | 0.00% | 1 | 1154 | 37.46% | No |
| BA260320P00150000 | 11/5 2:21 PM | 150.00 | 1.77 | 1.61 | 1.96 | 0.08 | 4.73% | 13 | 1038 | 36.52% | No |
| BA260320P00155000 | 11/5 3:54 PM | 155.00 | 2.30 | 2.11 | 2.35 | 0.13 | 5.99% | 30 | 689 | 35.02% | No |
| BA260320P00160000 | 11/5 3:26 PM | 160.00 | 3.05 | 2.78 | 3.15 | 0.40 | 15.09% | 16 | 892 | 34.85% | No |
| BA260320P00165000 | 11/5 3:05 PM | 165.00 | 4.00 | 3.5 | 4.85 | 0.40 | 11.11% | 1 | 595 | 37.00% | No |
| BA260320P00170000 | 11/5 2:21 PM | 170.00 | 4.81 | 4.6 | 5.05 | 0.26 | 5.71% | 91 | 779 | 33.72% | No |
| BA260320P00175000 | 11/5 3:24 PM | 175.00 | 6.10 | 5.8 | 6.6 | 0.35 | 6.09% | 19 | 892 | 34.02% | No |
| BA260320P00180000 | 11/5 2:40 PM | 180.00 | 7.50 | 7.25 | 8.1 | 0.50 | 7.14% | 4 | 2138 | 33.55% | No |
| BA260320P00185000 | 11/5 11:24 AM | 185.00 | 9.35 | 8 | 9.55 | 0.80 | 9.36% | 6 | 836 | 32.44% | No |
| BA260320P00190000 | 11/5 3:13 PM | 190.00 | 11.54 | 9.3 | 11.6 | 0.79 | 7.35% | 18 | 1678 | 32.18% | No |
| BA260320P00195000 | 11/5 3:53 PM | 195.00 | 13.25 | 12.65 | 14.05 | 0.40 | 3.11% | 20 | 1000 | 32.23% | No |
| BA260320P00200000 | 11/5 3:39 PM | 200.00 | 16.05 | 15.35 | 16.1 | 0.50 | 3.22% | 103 | 1858 | 30.90% | Yes |
| BA260320P00205000 | 11/5 3:52 PM | 205.00 | 18.31 | 17.65 | 19.1 | 0.56 | 3.15% | 12 | 517 | 31.02% | Yes |
| BA260320P00210000 | 11/5 11:06 AM | 210.00 | 21.91 | 20.8 | 23.15 | 1.91 | 9.55% | 3 | 1037 | 32.86% | Yes |
| BA260320P00215000 | 11/5 10:28 AM | 215.00 | 24.66 | 22.75 | 24.9 | 1.66 | 7.22% | 2 | 760 | 29.22% | Yes |
| BA260320P00220000 | 11/5 1:09 PM | 220.00 | 28.11 | 25.05 | 30.8 | 0.68 | 2.48% | 19 | 644 | 34.38% | Yes |
| BA260320P00225000 | 11/5 12:47 PM | 225.00 | 31.58 | 30.75 | 34.3 | 1.57 | 5.23% | 2 | 881 | 33.80% | Yes |
| BA260320P00230000 | 11/5 1:09 PM | 230.00 | 35.80 | 34.5 | 39.65 | 1.54 | 4.50% | 31 | 662 | 37.35% | Yes |
| BA260320P00235000 | 10/29 3:38 PM | 235.00 | 28.80 | 38.85 | 42.85 | 0.00 | 0.00% | 20 | 203 | 35.31% | Yes |
| BA260320P00240000 | 11/5 3:15 PM | 240.00 | 45.07 | 42.15 | 45.15 | 2.51 | 5.90% | 5 | 150 | 29.54% | Yes |
| BA260320P00245000 | 10/31 3:51 PM | 245.00 | 46.12 | 46.2 | 51.4 | 0.00 | 0.00% | 2 | 110 | 35.66% | Yes |
| BA260320P00250000 | 10/30 9:33 AM | 250.00 | 43.80 | 52.05 | 56.05 | 0.00 | 0.00% | 1 | 170 | 36.58% | Yes |
| BA260320P00255000 | 11/4 3:44 PM | 255.00 | 56.65 | 55.8 | 60.9 | 0.00 | 0.00% | 25 | 27 | 38.02% | Yes |
| BA260320P00260000 | 11/4 3:44 PM | 260.00 | 61.42 | 60.5 | 65.65 | 0.00 | 0.00% | 51 | 71 | 39.00% | Yes |
| BA260320P00265000 | 11/4 3:42 PM | 265.00 | 65.30 | 63.25 | 69.9 | 0.00 | 0.00% | 26 | 16 | 37.89% | Yes |
| BA260320P00270000 | 10/31 11:01 AM | 270.00 | 69.52 | 69.65 | 76.45 | 0.00 | 0.00% | 9 | 6 | 45.34% | Yes |
| BA260320P00275000 | 10/31 9:39 AM | 275.00 | 74.50 | 73.1 | 81.55 | 0.00 | 0.00% | 1 | 0 | 47.41% | Yes |
| BA260320P00280000 | 10/27 10:33 AM | 280.00 | 58.40 | 79.65 | 86.45 | 0.00 | 0.00% | 2 | 0 | 48.73% | Yes |
| BA260320P00285000 | 10/30 12:48 PM | 285.00 | 80.81 | 84.1 | 91.45 | 0.00 | 0.00% | 22 | 0 | 50.35% | Yes |
| BA260320P00290000 | 10/30 12:48 PM | 290.00 | 85.83 | 89.1 | 96.45 | 0.00 | 0.00% | 22 | 0 | 51.92% | Yes |
| BA260320P00295000 | 10/14 2:31 PM | 295.00 | 79.10 | 94.1 | 101.45 | 0.00 | 0.00% | 2 | 0 | 53.44% | Yes |
| BA260320P00300000 | 10/28 2:11 PM | 300.00 | 76.00 | 98.2 | 106.5 | 0.00 | 0.00% | 1 | 0 | 55.12% | Yes |
| BA260320P00310000 | 9/3 9:30 AM | 310.00 | 74.50 | 90.85 | 95.65 | 0.00 | 0.00% | 20 | 0 | 0.00% | Yes |
| BA260320P00320000 | 10/29 11:26 AM | 320.00 | 106.01 | 118.2 | 126.75 | 0.00 | 0.00% | 4 | 0 | 61.68% | Yes |
| BA260320P00330000 | 8/1 9:37 AM | 330.00 | 111.50 | 104.9 | 112.55 | 0.00 | 0.00% | 10 | 0 | 0.00% | Yes |
