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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BA260515C00110000 | 10/31 11:32 AM | 110.00 | 94.60 | 87.05 | 94.8 | 0.00 | 0.00% | 2 | 214 | 64.10% | Yes |
| BA260515C00115000 | 11/4 1:55 PM | 115.00 | 87.24 | 82.3 | 90 | 0.00 | 0.00% | 4 | 12 | 61.26% | Yes |
| BA260515C00120000 | 11/4 1:54 PM | 120.00 | 82.71 | 78.25 | 84.85 | 0.00 | 0.00% | 82 | 48 | 59.25% | Yes |
| BA260515C00125000 | 10/20 9:41 AM | 125.00 | 94.50 | 73.65 | 81.15 | 0.00 | 0.00% | 20 | 23 | 58.97% | Yes |
| BA260515C00130000 | 11/4 1:56 PM | 130.00 | 73.11 | 68.3 | 76.5 | 0.00 | 0.00% | 2 | 1 | 55.13% | Yes |
| BA260515C00135000 | 11/4 2:00 PM | 135.00 | 68.60 | 63.7 | 69.95 | 0.00 | 0.00% | 2 | 43 | 60.06% | Yes |
| BA260515C00140000 | 11/4 2:45 PM | 140.00 | 64.64 | 59.2 | 67 | 0.00 | 0.00% | 20 | 60 | 50.18% | Yes |
| BA260515C00145000 | 11/4 1:59 PM | 145.00 | 59.80 | 55.85 | 59.45 | 0.00 | 0.00% | 16 | 22 | 50.68% | Yes |
| BA260515C00150000 | 11/5 1:43 PM | 150.00 | 54.30 | 50.25 | 54.95 | -1.72 | -3.07% | 14 | 45 | 48.35% | Yes |
| BA260515C00155000 | 11/5 12:08 PM | 155.00 | 50.15 | 47.75 | 54.65 | -3.75 | -6.96% | 22 | 8 | 56.46% | Yes |
| BA260515C00160000 | 11/5 12:07 PM | 160.00 | 46.15 | 44 | 49.35 | -0.70 | -1.49% | 10 | 34 | 51.60% | Yes |
| BA260515C00165000 | 11/5 11:25 AM | 165.00 | 41.30 | 38.65 | 43.05 | -2.02 | -4.66% | 16 | 17 | 44.60% | Yes |
| BA260515C00170000 | 11/5 12:18 PM | 170.00 | 38.55 | 37.15 | 43 | -3.70 | -8.76% | 25 | 77 | 51.22% | Yes |
| BA260515C00175000 | 11/4 3:05 PM | 175.00 | 36.43 | 33.8 | 35.95 | 0.00 | 0.00% | 2 | 83 | 42.77% | Yes |
| BA260515C00180000 | 11/5 11:33 AM | 180.00 | 30.85 | 31.6 | 33.1 | -2.09 | -6.34% | 1 | 99 | 42.83% | Yes |
| BA260515C00185000 | 11/5 3:32 PM | 185.00 | 27.80 | 28.45 | 31.2 | -1.76 | -5.95% | 7 | 254 | 44.34% | Yes |
| BA260515C00190000 | 11/5 12:47 PM | 190.00 | 25.70 | 24.75 | 26.5 | -1.30 | -4.81% | 12 | 151 | 40.34% | Yes |
| BA260515C00195000 | 11/5 12:18 PM | 195.00 | 22.92 | 21.15 | 27 | -0.69 | -2.92% | 21 | 143 | 45.51% | Yes |
| BA260515C00200000 | 11/5 1:43 PM | 200.00 | 20.25 | 19.95 | 23.7 | -0.61 | -2.92% | 271 | 367 | 43.52% | No |
| BA260515C00205000 | 11/5 3:17 PM | 205.00 | 17.66 | 18.1 | 20 | -1.30 | -6.86% | 5 | 232 | 40.60% | No |
| BA260515C00210000 | 11/5 2:25 PM | 210.00 | 15.65 | 16.1 | 19.7 | -1.39 | -8.16% | 7 | 396 | 43.39% | No |
| BA260515C00215000 | 11/5 12:10 PM | 215.00 | 14.05 | 13.45 | 17.25 | -0.85 | -5.70% | 4 | 1629 | 42.14% | No |
| BA260515C00220000 | 11/5 1:57 PM | 220.00 | 12.35 | 11.85 | 14.85 | -0.96 | -7.21% | 10 | 409 | 40.71% | No |
| BA260515C00225000 | 11/5 11:55 AM | 225.00 | 10.61 | 10.45 | 12.9 | -0.84 | -7.34% | 4 | 201 | 39.81% | No |
| BA260515C00230000 | 11/5 2:18 PM | 230.00 | 9.43 | 9.3 | 11 | -0.98 | -9.41% | 26 | 331 | 38.71% | No |
| BA260515C00235000 | 11/5 2:22 PM | 235.00 | 8.30 | 7.5 | 11 | -0.76 | -8.39% | 2 | 128 | 41.00% | No |
| BA260515C00240000 | 11/5 3:46 PM | 240.00 | 7.20 | 7.2 | 7.7 | -0.78 | -9.77% | 7 | 472 | 36.52% | No |
| BA260515C00245000 | 11/5 12:37 PM | 245.00 | 6.45 | 6.1 | 6.75 | -0.96 | -12.96% | 8 | 64 | 36.43% | No |
| BA260515C00250000 | 11/5 1:57 PM | 250.00 | 5.55 | 5.35 | 6.8 | -0.50 | -8.26% | 9 | 1717 | 38.41% | No |
| BA260515C00255000 | 11/5 11:01 AM | 255.00 | 4.75 | 4.65 | 5.85 | -1.25 | -20.83% | 1 | 101 | 37.98% | No |
| BA260515C00260000 | 11/5 12:47 PM | 260.00 | 4.30 | 4.05 | 5.5 | -0.90 | -17.31% | 27 | 4540 | 38.80% | No |
| BA260515C00265000 | 11/5 10:55 AM | 265.00 | 3.65 | 2.99 | 6.15 | -1.06 | -22.51% | 26 | 117 | 42.03% | No |
| BA260515C00270000 | 11/5 11:41 AM | 270.00 | 3.26 | 3.15 | 3.55 | -1.24 | -27.56% | 5 | 400 | 36.56% | No |
| BA260515C00275000 | 11/5 3:37 PM | 275.00 | 2.94 | 2.92 | 3.3 | -5.08 | -63.34% | 9 | 33 | 37.19% | No |
| BA260515C00280000 | 11/5 11:31 AM | 280.00 | 2.70 | 2.51 | 2.76 | -0.50 | -15.63% | 2 | 167 | 36.73% | No |
| BA260515C00285000 | 11/5 12:10 PM | 285.00 | 2.28 | 2 | 2.77 | -0.71 | -23.75% | 12 | 69 | 38.05% | No |
| BA260515C00290000 | 11/3 2:34 PM | 290.00 | 2.92 | 1.7 | 2.26 | 0.00 | 0.00% | 3 | 78 | 37.36% | No |
| BA260515C00295000 | 10/31 2:27 PM | 295.00 | 2.26 | 1.05 | 2.01 | 0.00 | 0.00% | 8 | 26 | 37.50% | No |
| BA260515C00300000 | 11/5 3:02 PM | 300.00 | 1.60 | 1.15 | 1.75 | -0.47 | -22.71% | 11 | 632 | 37.45% | No |
| BA260515C00305000 | 10/30 3:02 PM | 305.00 | 2.05 | 1.16 | 1.7 | 0.00 | 0.00% | 2 | 5 | 38.31% | No |
| BA260515C00310000 | 10/29 10:10 AM | 310.00 | 2.52 | 1.2 | 1.87 | 0.00 | 0.00% | 1 | 5 | 40.18% | No |
| BA260515C00315000 | 10/27 11:24 AM | 315.00 | 2.94 | 1.08 | 1.45 | 0.00 | 0.00% | 10 | 10 | 39.09% | No |
| BA260515C00320000 | 10/28 11:35 AM | 320.00 | 2.80 | 0.68 | 1.57 | 0.00 | 0.00% | 1 | 182 | 40.74% | No |
| BA260515C00330000 | 10/31 2:37 PM | 330.00 | 1.14 | 0 | 2.08 | 0.00 | 0.00% | 1 | 6 | 45.24% | No |
| BA260515C00340000 | 11/4 9:36 AM | 340.00 | 0.81 | 0.45 | 0.95 | 0.00 | 0.00% | 5 | 126 | 40.55% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BA260515P00110000 | 11/5 10:22 AM | 110.00 | 0.40 | 0 | 0.6 | -0.03 | -6.98% | 2 | 119 | 44.02% | No |
| BA260515P00120000 | 7/17 2:55 PM | 120.00 | 1.16 | 0 | 3.3 | 0.00 | 0.00% | 1 | 41 | 56.32% | No |
| BA260515P00125000 | 7/23 1:40 PM | 125.00 | 1.08 | 0 | 3.6 | 0.00 | 0.00% | 0 | 4 | 54.02% | No |
| BA260515P00130000 | 10/31 12:40 PM | 130.00 | 1.24 | 0.19 | 1.95 | 0.00 | 0.00% | 1 | 195 | 42.53% | No |
| BA260515P00135000 | 10/30 9:41 AM | 135.00 | 1.30 | 1.45 | 1.64 | 0.00 | 0.00% | 10 | 17 | 37.74% | No |
| BA260515P00140000 | 11/5 11:23 AM | 140.00 | 1.95 | 1.91 | 2.05 | -0.06 | -2.99% | 1 | 131 | 36.93% | No |
| BA260515P00145000 | 11/4 1:15 PM | 145.00 | 2.45 | 2.4 | 2.58 | 0.00 | 0.00% | 1 | 204 | 36.27% | No |
| BA260515P00150000 | 11/5 2:14 PM | 150.00 | 2.37 | 2.99 | 3.25 | -0.29 | -10.90% | 10 | 30 | 35.76% | No |
| BA260515P00155000 | 11/5 3:55 PM | 155.00 | 3.82 | 3.65 | 4.1 | 0.17 | 4.66% | 2 | 130 | 35.43% | No |
| BA260515P00160000 | 11/5 1:31 PM | 160.00 | 4.65 | 4.6 | 4.95 | 0.86 | 22.69% | 75 | 856 | 34.67% | No |
| BA260515P00165000 | 11/5 2:27 PM | 165.00 | 5.80 | 5.55 | 6.05 | 0.45 | 8.41% | 35 | 861 | 34.21% | No |
| BA260515P00170000 | 11/5 3:07 PM | 170.00 | 7.30 | 6.15 | 7.65 | 0.47 | 6.88% | 54 | 131 | 34.52% | No |
| BA260515P00175000 | 11/5 2:29 PM | 175.00 | 8.50 | 7.2 | 8.75 | 0.44 | 5.46% | 16 | 1616 | 33.28% | No |
| BA260515P00180000 | 11/5 1:07 PM | 180.00 | 10.00 | 9.65 | 10.25 | 0.39 | 4.06% | 12 | 241 | 32.55% | No |
| BA260515P00185000 | 11/5 1:07 PM | 185.00 | 11.85 | 10.8 | 12.1 | 0.40 | 3.49% | 9 | 4057 | 32.15% | No |
| BA260515P00190000 | 11/5 11:51 AM | 190.00 | 13.98 | 12.7 | 14.15 | 0.73 | 5.51% | 4 | 402 | 31.73% | No |
| BA260515P00195000 | 11/5 3:27 PM | 195.00 | 16.64 | 14.35 | 19.5 | 1.39 | 9.11% | 6 | 476 | 36.80% | No |
| BA260515P00200000 | 11/5 12:05 PM | 200.00 | 18.45 | 18.15 | 18.75 | 0.55 | 3.07% | 2 | 674 | 30.63% | Yes |
| BA260515P00205000 | 11/5 2:38 PM | 205.00 | 21.74 | 19.45 | 24.7 | 3.54 | 19.45% | 2 | 98 | 35.92% | Yes |
| BA260515P00210000 | 10/31 2:42 PM | 210.00 | 22.85 | 22.15 | 24.7 | 0.00 | 0.00% | 12 | 129 | 30.40% | Yes |
| BA260515P00215000 | 11/3 10:36 AM | 215.00 | 24.00 | 26.2 | 27.55 | 0.00 | 0.00% | 11 | 5010 | 29.49% | Yes |
| BA260515P00220000 | 11/5 11:55 AM | 220.00 | 31.36 | 29.65 | 31.5 | 4.48 | 16.67% | 1 | 1173 | 30.24% | Yes |
| BA260515P00225000 | 10/31 2:37 PM | 225.00 | 32.40 | 31.95 | 36 | 0.00 | 0.00% | 1 | 93 | 31.78% | Yes |
| BA260515P00230000 | 11/5 3:01 PM | 230.00 | 39.00 | 37.2 | 38.7 | 1.82 | 4.90% | 1 | 162 | 29.44% | Yes |
| BA260515P00235000 | 11/4 1:40 PM | 235.00 | 41.45 | 40.25 | 44.6 | 0.00 | 0.00% | 1 | 48 | 33.47% | Yes |
| BA260515P00240000 | 10/28 1:08 PM | 240.00 | 27.95 | 44.35 | 47.1 | 0.00 | 0.00% | 15 | 40 | 29.90% | Yes |
| BA260515P00245000 | 10/16 10:05 AM | 245.00 | 39.49 | 48.65 | 52.75 | 0.00 | 0.00% | 4 | 54 | 33.31% | Yes |
| BA260515P00250000 | 11/5 9:39 AM | 250.00 | 53.59 | 51.35 | 56.2 | 18.80 | 54.04% | 2 | 3 | 31.17% | Yes |
| BA260515P00255000 | 10/20 10:01 AM | 255.00 | 45.15 | 56.1 | 61.15 | 0.00 | 0.00% | 2 | 2 | 32.68% | Yes |
| BA260515P00260000 | 10/21 10:35 AM | 260.00 | 48.00 | 60.8 | 67.15 | 0.00 | 0.00% | 0 | 0 | 36.98% | Yes |
| BA260515P00265000 | 10/31 1:16 PM | 265.00 | 65.86 | 67.15 | 71.85 | 0.00 | 0.00% | 1 | 1 | 37.75% | Yes |
| BA260515P00270000 | 9/9 3:11 PM | 270.00 | 45.45 | 0 | 0 | 0.00 | 0.00% | 1 | 2 | 0.00% | Yes |
| BA260515P00280000 | 10/14 2:13 PM | 280.00 | 66.15 | 78.25 | 86.5 | 0.00 | 0.00% | 0 | 0 | 41.13% | Yes |
| BA260515P00295000 | 8/27 11:05 AM | 295.00 | 63.20 | 70.6 | 76.8 | 0.00 | 0.00% | 0 | 21 | 0.00% | Yes |
| BA260515P00300000 | 9/11 3:51 PM | 300.00 | 79.09 | 85.55 | 90.4 | 0.00 | 0.00% | 1 | 21 | 0.00% | Yes |
| BA260515P00305000 | 10/21 10:36 AM | 305.00 | 88.90 | 103.2 | 111.45 | 0.00 | 0.00% | 0 | 0 | 47.41% | Yes |
| BA260515P00310000 | 8/12 9:36 AM | 310.00 | 81.00 | 88.1 | 90.65 | 0.00 | 0.00% | 15 | 0 | 0.00% | Yes |
| BA260515P00320000 | 8/20 12:38 PM | 320.00 | 95.60 | 96.45 | 101.55 | 0.00 | 0.00% | 10 | 0 | 0.00% | Yes |
| BA260515P00330000 | 8/6 12:13 PM | 330.00 | 104.50 | 108.1 | 111.7 | 0.00 | 0.00% | 20 | 0 | 0.00% | Yes |
| BA260515P00340000 | 8/6 12:13 PM | 340.00 | 114.50 | 114.7 | 122.35 | 0.00 | 0.00% | 10 | 0 | 0.00% | Yes |
