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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BA260618C00065000 | 10/14 1:42 PM | 65.00 | 153.10 | 130.95 | 139.3 | 0.00 | 0.00% | 2 | 114 | 95.87% | Yes |
| BA260618C00070000 | 7/10 2:38 PM | 70.00 | 158.85 | 151.4 | 157.95 | 0.00 | 0.00% | 6 | 25 | 214.98% | Yes |
| BA260618C00075000 | 10/21 9:45 AM | 75.00 | 143.45 | 121.3 | 129.55 | 0.00 | 0.00% | 2 | 28 | 86.94% | Yes |
| BA260618C00080000 | 11/5 12:05 PM | 80.00 | 120.25 | 116.45 | 123.8 | 0.25 | 0.21% | 3 | 27 | 79.55% | Yes |
| BA260618C00085000 | 10/20 9:40 AM | 85.00 | 133.35 | 113 | 118.45 | 0.00 | 0.00% | 2 | 21 | 78.94% | Yes |
| BA260618C00090000 | 10/30 3:44 PM | 90.00 | 114.65 | 106.85 | 115.1 | 0.00 | 0.00% | 4 | 16 | 75.83% | Yes |
| BA260618C00095000 | 11/4 10:58 AM | 95.00 | 108.50 | 102 | 110.25 | 0.00 | 0.00% | 1 | 52 | 72.22% | Yes |
| BA260618C00100000 | 10/22 9:45 AM | 100.00 | 121.00 | 97 | 105.65 | 0.00 | 0.00% | 1 | 307 | 69.00% | Yes |
| BA260618C00105000 | 10/30 1:12 PM | 105.00 | 103.10 | 93.25 | 100.75 | 0.00 | 0.00% | 10 | 48 | 68.12% | Yes |
| BA260618C00110000 | 11/4 1:57 PM | 110.00 | 92.65 | 87.7 | 94 | 0.00 | 0.00% | 6 | 125 | 58.68% | Yes |
| BA260618C00115000 | 11/5 12:42 PM | 115.00 | 86.90 | 84.4 | 91.2 | -1.02 | -1.16% | 2 | 48 | 63.42% | Yes |
| BA260618C00120000 | 11/4 1:54 PM | 120.00 | 83.34 | 78.35 | 86 | 0.00 | 0.00% | 91 | 82 | 57.12% | Yes |
| BA260618C00125000 | 11/5 12:05 PM | 125.00 | 77.60 | 74.65 | 81.9 | -1.15 | -1.46% | 2 | 108 | 57.47% | Yes |
| BA260618C00130000 | 11/4 1:57 PM | 130.00 | 74.00 | 70.6 | 76 | 0.00 | 0.00% | 8 | 218 | 53.87% | Yes |
| BA260618C00135000 | 11/5 1:43 PM | 135.00 | 67.85 | 68.05 | 72.95 | -1.65 | -2.37% | 2 | 303 | 56.93% | Yes |
| BA260618C00140000 | 11/5 2:11 PM | 140.00 | 63.50 | 61.7 | 68.5 | -2.70 | -4.08% | 27 | 404 | 52.06% | Yes |
| BA260618C00145000 | 11/5 12:09 PM | 145.00 | 59.65 | 57.45 | 64 | -1.30 | -2.13% | 2 | 470 | 50.11% | Yes |
| BA260618C00150000 | 11/5 9:39 AM | 150.00 | 54.95 | 54 | 59.7 | -6.53 | -10.62% | 2 | 387 | 56.04% | Yes |
| BA260618C00155000 | 11/5 12:06 PM | 155.00 | 51.60 | 48.95 | 55 | -5.65 | -9.87% | 20 | 135 | 52.80% | Yes |
| BA260618C00160000 | 11/5 12:06 PM | 160.00 | 47.65 | 45.75 | 52.05 | -0.70 | -1.45% | 12 | 176 | 53.24% | Yes |
| BA260618C00165000 | 11/5 12:18 PM | 165.00 | 43.95 | 41.65 | 47.8 | -2.65 | -5.69% | 15 | 367 | 50.78% | Yes |
| BA260618C00170000 | 11/5 12:06 PM | 170.00 | 40.20 | 38.95 | 43.2 | -0.75 | -1.83% | 14 | 434 | 47.57% | Yes |
| BA260618C00175000 | 11/5 12:08 PM | 175.00 | 36.60 | 36.35 | 40.55 | -2.40 | -6.15% | 19 | 247 | 47.95% | Yes |
| BA260618C00180000 | 11/5 2:31 PM | 180.00 | 32.88 | 32.45 | 36.05 | -1.37 | -4.00% | 23 | 1405 | 44.73% | Yes |
| BA260618C00185000 | 11/5 12:43 PM | 185.00 | 30.53 | 29.85 | 34.3 | -1.12 | -3.54% | 3 | 533 | 46.20% | Yes |
| BA260618C00190000 | 11/5 12:44 PM | 190.00 | 27.58 | 26.4 | 30.3 | -1.92 | -6.51% | 26 | 299 | 43.56% | Yes |
| BA260618C00195000 | 11/5 3:03 PM | 195.00 | 24.47 | 24.85 | 26.8 | -1.67 | -6.39% | 31 | 332 | 41.60% | Yes |
| BA260618C00200000 | 11/5 3:39 PM | 200.00 | 22.22 | 22.6 | 23 | -1.06 | -4.55% | 89 | 2502 | 38.96% | No |
| BA260618C00205000 | 11/5 1:11 PM | 205.00 | 19.88 | 19.2 | 20.7 | -0.97 | -4.65% | 42 | 224 | 38.54% | No |
| BA260618C00210000 | 11/5 3:27 PM | 210.00 | 17.55 | 17.45 | 19.4 | -1.28 | -6.80% | 53 | 637 | 39.49% | No |
| BA260618C00215000 | 11/5 12:27 PM | 215.00 | 16.40 | 15.2 | 19.2 | -0.55 | -3.24% | 3 | 815 | 42.00% | No |
| BA260618C00220000 | 11/5 2:50 PM | 220.00 | 13.80 | 13.7 | 15.65 | -1.12 | -7.51% | 59 | 3860 | 38.83% | No |
| BA260618C00225000 | 11/5 3:25 PM | 225.00 | 12.00 | 12.8 | 15 | -2.00 | -14.29% | 13 | 540 | 40.20% | No |
| BA260618C00230000 | 11/5 3:36 PM | 230.00 | 11.15 | 11.1 | 11.8 | -0.66 | -5.59% | 81 | 1462 | 37.06% | No |
| BA260618C00235000 | 11/5 3:30 PM | 235.00 | 9.80 | 10 | 12.7 | -1.00 | -9.26% | 29 | 404 | 40.76% | No |
| BA260618C00240000 | 11/5 3:53 PM | 240.00 | 9.45 | 8.4 | 9.45 | -0.20 | -2.07% | 10 | 1697 | 36.96% | No |
| BA260618C00245000 | 11/5 12:26 PM | 245.00 | 7.90 | 7.55 | 9.15 | -0.65 | -7.60% | 6 | 909 | 38.27% | No |
| BA260618C00250000 | 11/5 3:15 PM | 250.00 | 6.75 | 6.7 | 8.45 | -0.75 | -10.00% | 50 | 3760 | 38.71% | No |
| BA260618C00255000 | 11/5 3:02 PM | 255.00 | 5.95 | 6.05 | 8.15 | -1.30 | -17.93% | 2 | 1099 | 39.81% | No |
| BA260618C00260000 | 11/5 2:29 PM | 260.00 | 5.41 | 5.1 | 6.8 | -0.58 | -9.68% | 21 | 1026 | 38.63% | No |
| BA260618C00265000 | 11/4 1:11 PM | 265.00 | 5.30 | 4.5 | 5.3 | 0.00 | 0.00% | 223 | 406 | 36.76% | No |
| BA260618C00270000 | 11/5 2:58 PM | 270.00 | 4.20 | 4 | 5.75 | -0.45 | -9.68% | 12 | 883 | 39.26% | No |
| BA260618C00275000 | 11/5 10:15 AM | 275.00 | 4.05 | 3.65 | 4.2 | -0.18 | -4.26% | 2 | 3710 | 36.77% | No |
| BA260618C00280000 | 11/5 11:03 AM | 280.00 | 3.35 | 2.79 | 5.5 | -0.65 | -16.25% | 116 | 1507 | 41.40% | No |
| BA260618C00285000 | 10/31 2:30 PM | 285.00 | 3.65 | 2.95 | 4 | 0.00 | 0.00% | 1 | 105 | 38.77% | No |
| BA260618C00290000 | 11/5 2:19 PM | 290.00 | 2.68 | 2.4 | 3 | -0.32 | -10.67% | 1 | 854 | 36.96% | No |
| BA260618C00295000 | 10/13 3:07 PM | 295.00 | 5.80 | 1.46 | 2.73 | 0.00 | 0.00% | 176 | 279 | 37.20% | No |
| BA260618C00300000 | 11/5 2:59 PM | 300.00 | 2.23 | 2.1 | 2.44 | -0.22 | -8.98% | 155 | 1150 | 37.25% | No |
| BA260618C00310000 | 10/30 3:54 PM | 310.00 | 2.23 | 0 | 2.52 | 0.00 | 0.00% | 7 | 338 | 39.62% | No |
| BA260618C00320000 | 11/5 9:38 AM | 320.00 | 1.55 | 1.2 | 2.1 | -0.45 | -22.50% | 10 | 2386 | 39.92% | No |
| BA260618C00330000 | 11/5 10:22 AM | 330.00 | 1.28 | 0.8 | 1.72 | -0.07 | -5.19% | 51 | 326 | 40.05% | No |
| BA260618C00340000 | 11/5 2:21 PM | 340.00 | 1.02 | 0.6 | 1.51 | -0.17 | -14.29% | 2 | 884 | 40.71% | No |
| BA260618C00350000 | 11/5 3:49 PM | 350.00 | 0.84 | 0.5 | 1.42 | -0.05 | -5.62% | 45 | 1838 | 41.85% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BA260618P00065000 | 9/29 10:24 AM | 65.00 | 0.09 | 0 | 4.35 | 0.00 | 0.00% | 2 | 35 | 92.82% | No |
| BA260618P00070000 | 6/17 3:05 PM | 70.00 | 0.75 | 0 | 0.54 | 0.00 | 0.00% | 5 | 5 | 60.25% | No |
| BA260618P00075000 | 11/4 2:01 PM | 75.00 | 0.21 | 0 | 0.31 | 0.00 | 0.00% | 3 | 137 | 52.44% | No |
| BA260618P00080000 | 11/4 9:30 AM | 80.00 | 0.27 | 0 | 0.27 | 0.00 | 0.00% | 2 | 271 | 52.98% | No |
| BA260618P00085000 | 10/22 9:30 AM | 85.00 | 0.20 | 0 | 0.31 | 0.00 | 0.00% | 4 | 316 | 50.68% | No |
| BA260618P00090000 | 10/30 2:50 PM | 90.00 | 0.29 | 0 | 0.68 | 0.00 | 0.00% | 4 | 257 | 53.86% | No |
| BA260618P00095000 | 10/31 1:25 PM | 95.00 | 0.40 | 0 | 0.94 | 0.00 | 0.00% | 2 | 323 | 53.61% | No |
| BA260618P00100000 | 10/24 2:10 PM | 100.00 | 0.50 | 0.4 | 0.63 | 0.00 | 0.00% | 20 | 1642 | 46.73% | No |
| BA260618P00105000 | 9/19 3:59 PM | 105.00 | 0.50 | 0.38 | 0.75 | 0.00 | 0.00% | 1 | 301 | 45.15% | No |
| BA260618P00110000 | 10/30 3:42 PM | 110.00 | 0.57 | 0.59 | 0.9 | 0.00 | 0.00% | 7 | 429 | 43.73% | No |
| BA260618P00115000 | 10/7 10:15 AM | 115.00 | 0.75 | 0.69 | 1.25 | 0.00 | 0.00% | 1 | 199 | 43.69% | No |
| BA260618P00120000 | 10/30 3:22 PM | 120.00 | 1.00 | 0.78 | 1.14 | 0.00 | 0.00% | 4 | 2791 | 39.97% | No |
| BA260618P00125000 | 10/30 2:31 PM | 125.00 | 1.22 | 1.04 | 1.53 | -0.02 | -1.61% | 1 | 186 | 39.73% | No |
| BA260618P00130000 | 11/5 3:30 PM | 130.00 | 1.63 | 1.24 | 1.88 | 0.14 | 9.40% | 9 | 464 | 38.82% | No |
| BA260618P00135000 | 11/5 3:25 PM | 135.00 | 2.03 | 1.49 | 2.14 | 0.42 | 26.09% | 12 | 1862 | 37.23% | No |
| BA260618P00140000 | 11/5 11:50 AM | 140.00 | 2.45 | 2.26 | 2.59 | 0.00 | 0.00% | 2 | 1470 | 36.30% | No |
| BA260618P00145000 | 11/5 3:28 PM | 145.00 | 3.10 | 2.99 | 3.5 | 0.05 | 1.64% | 23 | 965 | 36.72% | No |
| BA260618P00150000 | 11/5 12:03 PM | 150.00 | 3.70 | 3.65 | 3.95 | 0.34 | 10.12% | 4 | 2808 | 35.18% | No |
| BA260618P00155000 | 11/5 2:27 PM | 155.00 | 4.65 | 4.45 | 4.95 | 0.15 | 3.33% | 7 | 342 | 35.02% | No |
| BA260618P00160000 | 11/5 1:10 PM | 160.00 | 5.55 | 5.45 | 5.75 | 0.17 | 3.16% | 12 | 1157 | 33.97% | No |
| BA260618P00165000 | 11/5 3:01 PM | 165.00 | 6.90 | 6.45 | 7 | 0.30 | 4.55% | 4 | 977 | 33.70% | No |
| BA260618P00170000 | 11/5 3:31 PM | 170.00 | 8.10 | 7.75 | 8.2 | 0.20 | 2.53% | 86 | 2071 | 32.96% | No |
| BA260618P00175000 | 11/5 3:14 PM | 175.00 | 9.60 | 8.15 | 12.1 | 0.55 | 6.08% | 15 | 377 | 37.11% | No |
| BA260618P00180000 | 11/5 3:22 PM | 180.00 | 11.25 | 9.9 | 13.75 | 0.45 | 4.17% | 7 | 2293 | 36.37% | No |
| BA260618P00185000 | 11/5 2:01 PM | 185.00 | 13.02 | 11.25 | 13.25 | 0.40 | 3.17% | 107 | 1072 | 31.63% | No |
| BA260618P00190000 | 11/5 12:45 PM | 190.00 | 14.93 | 14.75 | 15.6 | 2.13 | 16.64% | 4 | 2344 | 31.67% | No |
| BA260618P00195000 | 11/5 2:59 PM | 195.00 | 17.80 | 14.4 | 18.25 | 3.35 | 23.18% | 5 | 1021 | 31.86% | No |
| BA260618P00200000 | 11/5 1:46 PM | 200.00 | 20.00 | 17.95 | 20.25 | 0.90 | 4.71% | 21 | 2903 | 30.66% | Yes |
| BA260618P00205000 | 11/5 11:24 AM | 205.00 | 22.85 | 22.2 | 23.8 | 0.78 | 3.53% | 61 | 503 | 31.64% | Yes |
| BA260618P00210000 | 11/5 2:40 PM | 210.00 | 25.85 | 25 | 26.2 | 0.86 | 3.44% | 43 | 3136 | 30.46% | Yes |
| BA260618P00215000 | 11/5 2:40 PM | 215.00 | 28.79 | 27.75 | 29.05 | 1.19 | 4.31% | 5 | 161 | 29.68% | Yes |
| BA260618P00220000 | 11/5 9:32 AM | 220.00 | 31.66 | 31.25 | 32.95 | 0.79 | 2.56% | 1 | 719 | 30.36% | Yes |
| BA260618P00225000 | 11/5 9:32 AM | 225.00 | 34.95 | 34.65 | 35.75 | 0.75 | 2.19% | 6 | 436 | 28.83% | Yes |
| BA260618P00230000 | 11/4 12:32 PM | 230.00 | 36.53 | 38.2 | 39 | 0.00 | 0.00% | 2 | 749 | 27.70% | Yes |
| BA260618P00235000 | 10/29 11:47 AM | 235.00 | 32.25 | 40.3 | 45.5 | 0.00 | 0.00% | 10 | 88 | 32.55% | Yes |
| BA260618P00240000 | 10/29 11:44 AM | 240.00 | 35.55 | 45.15 | 50.6 | 0.00 | 0.00% | 12 | 211 | 34.67% | Yes |
| BA260618P00245000 | 10/29 11:50 AM | 245.00 | 39.05 | 49.4 | 53.9 | 0.00 | 0.00% | 9 | 308 | 33.12% | Yes |
| BA260618P00250000 | 10/28 11:06 AM | 250.00 | 35.57 | 52.8 | 57.65 | 0.00 | 0.00% | 2 | 194 | 32.13% | Yes |
| BA260618P00255000 | 10/30 10:45 AM | 255.00 | 53.44 | 58 | 62.5 | 0.00 | 0.00% | 5 | 11 | 33.38% | Yes |
| BA260618P00260000 | 10/31 1:32 PM | 260.00 | 61.30 | 62.55 | 67.9 | 0.00 | 0.00% | 1 | 85 | 35.83% | Yes |
| BA260618P00265000 | 7/11 9:41 AM | 265.00 | 46.85 | 46.5 | 51.3 | 0.00 | 0.00% | 6 | 6 | 0.00% | Yes |
| BA260618P00270000 | 10/3 12:30 PM | 270.00 | 56.35 | 70.95 | 76.9 | 0.00 | 0.00% | 5 | 12 | 36.30% | Yes |
| BA260618P00275000 | 10/31 11:11 AM | 275.00 | 75.06 | 75.9 | 81.7 | 0.00 | 0.00% | 22 | 22 | 37.13% | Yes |
| BA260618P00280000 | 10/31 11:11 AM | 280.00 | 79.81 | 79 | 86.6 | 0.00 | 0.00% | 22 | 28 | 38.17% | Yes |
| BA260618P00285000 | 11/4 10:25 AM | 285.00 | 84.21 | 83.3 | 91.5 | 0.00 | 0.00% | 1 | 2 | 39.15% | Yes |
| BA260618P00290000 | 10/31 11:11 AM | 290.00 | 89.60 | 88.2 | 96.55 | 0.00 | 0.00% | 1 | 0 | 40.52% | Yes |
| BA260618P00295000 | 10/30 12:54 PM | 295.00 | 90.98 | 93.1 | 101.6 | 0.00 | 0.00% | 20 | 0 | 41.85% | Yes |
| BA260618P00300000 | 11/3 9:46 AM | 300.00 | 97.10 | 98.2 | 106.65 | 0.00 | 0.00% | 2 | 4 | 43.15% | Yes |
| BA260618P00310000 | 7/23 10:05 AM | 310.00 | 81.00 | 88.65 | 90.75 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| BA260618P00320000 | 8/29 12:16 PM | 320.00 | 82.50 | 104.55 | 106.5 | 0.00 | 0.00% | 20 | 0 | 0.00% | Yes |
| BA260618P00330000 | 11/4 3:58 PM | 330.00 | 131.70 | 128.4 | 136.45 | 0.00 | 0.00% | 2 | 0 | 48.91% | Yes |
| BA260618P00340000 | 8/1 3:31 PM | 340.00 | 118.00 | 116.45 | 121.8 | 0.00 | 0.00% | 5 | 0 | 0.00% | Yes |
| BA260618P00350000 | 8/26 3:18 PM | 350.00 | 116.30 | 125.45 | 131.85 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
