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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BA260821C00110000 | 11/4 1:57 PM | 110.00 | 93.90 | 90 | 97.15 | 0.00 | 0.00% | 4 | 22 | 62.28% | Yes |
| BA260821C00115000 | 11/4 1:56 PM | 115.00 | 89.32 | 84.35 | 90.6 | 0.00 | 0.00% | 4 | 12 | 54.80% | Yes |
| BA260821C00120000 | 11/5 10:16 AM | 120.00 | 84.90 | 79.8 | 88.05 | 0.10 | 0.12% | 1 | 73 | 56.13% | Yes |
| BA260821C00125000 | 10/31 1:28 PM | 125.00 | 81.75 | 75.35 | 81.85 | 0.00 | 0.00% | 2 | 33 | 51.70% | Yes |
| BA260821C00130000 | 11/5 12:10 PM | 130.00 | 74.50 | 70.95 | 79.2 | -1.25 | -1.65% | 2 | 12 | 52.51% | Yes |
| BA260821C00135000 | 11/5 2:11 PM | 135.00 | 69.85 | 66.65 | 74.3 | -1.85 | -2.58% | 4 | 8 | 50.17% | Yes |
| BA260821C00140000 | 11/4 1:53 PM | 140.00 | 67.30 | 63 | 68.7 | 0.00 | 0.00% | 126 | 45 | 54.37% | Yes |
| BA260821C00145000 | 11/5 1:42 PM | 145.00 | 61.50 | 58.6 | 65 | -1.90 | -3.00% | 2 | 24 | 53.61% | Yes |
| BA260821C00150000 | 11/4 3:37 PM | 150.00 | 59.10 | 55.8 | 59.5 | 0.00 | 0.00% | 164 | 74 | 49.04% | Yes |
| BA260821C00155000 | 11/5 12:18 PM | 155.00 | 54.35 | 52.65 | 55.55 | -3.30 | -5.72% | 2 | 26 | 47.65% | Yes |
| BA260821C00160000 | 10/31 1:04 PM | 160.00 | 52.50 | 46.5 | 52.2 | 0.00 | 0.00% | 5 | 60 | 47.25% | Yes |
| BA260821C00165000 | 10/30 12:59 PM | 165.00 | 52.75 | 44.15 | 51.4 | 0.00 | 0.00% | 2 | 16 | 51.09% | Yes |
| BA260821C00170000 | 11/4 1:53 PM | 170.00 | 44.65 | 39.5 | 45.35 | 0.00 | 0.00% | 80 | 65 | 45.60% | Yes |
| BA260821C00175000 | 11/4 3:25 PM | 175.00 | 41.25 | 37.85 | 41.1 | 0.00 | 0.00% | 1 | 18 | 43.20% | Yes |
| BA260821C00180000 | 11/5 2:38 PM | 180.00 | 36.00 | 33.1 | 40.7 | -4.14 | -10.31% | 15 | 37 | 46.76% | Yes |
| BA260821C00185000 | 11/4 9:31 AM | 185.00 | 36.00 | 31 | 37.55 | 0.00 | 0.00% | 1 | 25 | 45.72% | Yes |
| BA260821C00190000 | 11/5 2:10 PM | 190.00 | 31.00 | 28.55 | 33.45 | -11.90 | -27.74% | 2 | 89 | 43.11% | Yes |
| BA260821C00195000 | 11/5 2:43 PM | 195.00 | 27.55 | 26.85 | 31.8 | -2.05 | -6.93% | 3 | 24 | 44.00% | Yes |
| BA260821C00200000 | 11/5 11:25 AM | 200.00 | 25.50 | 25.25 | 28.95 | -1.90 | -6.93% | 21 | 37 | 42.94% | No |
| BA260821C00205000 | 11/5 2:43 PM | 205.00 | 22.93 | 23.8 | 27.85 | -2.67 | -10.43% | 9 | 175 | 44.22% | No |
| BA260821C00210000 | 10/31 12:48 PM | 210.00 | 23.80 | 19.25 | 23 | 0.00 | 0.00% | 1 | 73 | 39.98% | No |
| BA260821C00215000 | 11/4 2:01 PM | 215.00 | 20.70 | 19.2 | 21.2 | 0.00 | 0.00% | 15 | 125 | 39.91% | No |
| BA260821C00220000 | 11/5 2:50 PM | 220.00 | 17.80 | 16.8 | 20.15 | -1.20 | -6.32% | 12 | 181 | 40.76% | No |
| BA260821C00225000 | 11/5 2:21 PM | 225.00 | 16.00 | 14.1 | 17.05 | -4.10 | -20.40% | 10 | 64 | 38.47% | No |
| BA260821C00230000 | 10/31 12:56 PM | 230.00 | 16.50 | 14.25 | 16.2 | 0.00 | 0.00% | 5 | 72 | 39.29% | No |
| BA260821C00235000 | 11/3 2:14 PM | 235.00 | 13.86 | 12.9 | 14.3 | -2.67 | -16.15% | 1 | 62 | 38.39% | No |
| BA260821C00240000 | 11/5 12:07 PM | 240.00 | 12.20 | 11.7 | 13.35 | -1.03 | -7.79% | 2 | 44 | 38.77% | No |
| BA260821C00245000 | 11/5 9:46 AM | 245.00 | 11.23 | 10.1 | 14.2 | -2.88 | -20.41% | 2 | 60 | 41.83% | No |
| BA260821C00250000 | 11/4 3:41 PM | 250.00 | 10.50 | 9.15 | 12.55 | 0.00 | 0.00% | 3 | 40 | 40.92% | No |
| BA260821C00255000 | 11/5 2:59 PM | 255.00 | 8.60 | 7.95 | 10.85 | -2.75 | -24.23% | 21 | 59 | 39.73% | No |
| BA260821C00260000 | 11/5 11:22 AM | 260.00 | 7.85 | 6.75 | 10.45 | -8.76 | -52.74% | 1 | 82 | 40.56% | No |
| BA260821C00265000 | 11/5 2:10 PM | 265.00 | 7.20 | 6.75 | 8.8 | -1.15 | -13.77% | 2 | 64 | 39.12% | No |
| BA260821C00270000 | 10/30 9:39 AM | 270.00 | 8.65 | 6.35 | 7.6 | 0.00 | 0.00% | 1 | 35 | 38.27% | No |
| BA260821C00275000 | 10/6 10:49 AM | 275.00 | 12.58 | 5.7 | 6.65 | 0.00 | 0.00% | 2 | 3 | 37.71% | No |
| BA260821C00280000 | 11/5 10:48 AM | 280.00 | 5.20 | 3.75 | 8.1 | -1.80 | -25.71% | 7 | 18 | 41.75% | No |
| BA260821C00285000 | 11/4 1:36 PM | 285.00 | 5.72 | 4.6 | 6.35 | 0.00 | 0.00% | 1 | 44 | 39.49% | No |
| BA260821C00290000 | 10/28 9:43 AM | 290.00 | 9.00 | 4.05 | 7.75 | 0.00 | 0.00% | 10 | 10 | 43.47% | No |
| BA260821C00295000 | 10/29 10:26 AM | 295.00 | 6.80 | 3.3 | 4.5 | 0.00 | 0.00% | 10 | 4 | 37.56% | No |
| BA260821C00300000 | 11/5 2:22 PM | 300.00 | 3.50 | 3.55 | 4.25 | -0.30 | -7.89% | 3 | 69 | 37.97% | No |
| BA260821C00310000 | 10/24 3:03 PM | 310.00 | 6.34 | 2.15 | 3.4 | 0.00 | 0.00% | 1 | 3 | 37.63% | No |
| BA260821C00320000 | 10/15 3:00 PM | 320.00 | 4.85 | 1.5 | 6.45 | 0.00 | 0.00% | 2 | 4 | 47.10% | No |
| BA260821C00330000 | 10/15 2:59 PM | 330.00 | 4.14 | 0.06 | 4.25 | 0.00 | 0.00% | 2 | 5 | 43.59% | No |
| BA260821C00340000 | 10/31 11:32 AM | 340.00 | 2.23 | 1.44 | 2.98 | 0.00 | 0.00% | 5 | 79 | 41.53% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BA260821P00110000 | 10/16 2:27 PM | 110.00 | 1.20 | 0.28 | 4.5 | 0.00 | 0.00% | 2 | 6 | 57.01% | No |
| BA260821P00115000 | 10/10 11:42 AM | 115.00 | 1.50 | 0.69 | 3.05 | 0.00 | 0.00% | 2 | 18 | 47.83% | No |
| BA260821P00120000 | 10/20 10:21 AM | 120.00 | 1.50 | 1.3 | 2.01 | 0.00 | 0.00% | 2 | 13 | 40.15% | No |
| BA260821P00125000 | 11/5 9:37 AM | 125.00 | 2.00 | 1.62 | 3.2 | 0.20 | 11.11% | 2 | 13 | 42.43% | No |
| BA260821P00130000 | 10/30 1:39 PM | 130.00 | 2.15 | 2.41 | 2.61 | 0.00 | 0.00% | 1 | 8 | 37.34% | No |
| BA260821P00135000 | 10/9 2:29 PM | 135.00 | 2.44 | 2.94 | 3.5 | 0.00 | 0.00% | 2 | 7 | 37.81% | No |
| BA260821P00140000 | 11/5 3:07 PM | 140.00 | 3.70 | 2.91 | 3.8 | 0.10 | 2.78% | 82 | 157 | 36.01% | No |
| BA260821P00145000 | 10/30 11:00 AM | 145.00 | 3.71 | 4.25 | 4.6 | 0.00 | 0.00% | 2 | 6 | 35.54% | No |
| BA260821P00150000 | 11/5 10:33 AM | 150.00 | 5.20 | 3.6 | 7.4 | 0.25 | 5.05% | 1 | 374 | 39.49% | No |
| BA260821P00155000 | 10/31 3:57 PM | 155.00 | 5.70 | 6 | 6.7 | 0.00 | 0.00% | 1 | 74 | 34.92% | No |
| BA260821P00160000 | 10/29 1:33 PM | 160.00 | 5.10 | 7.15 | 7.8 | 0.00 | 0.00% | 2 | 78 | 34.29% | No |
| BA260821P00165000 | 11/4 9:36 AM | 165.00 | 8.55 | 7.35 | 9.1 | 0.00 | 0.00% | 5 | 58 | 33.79% | No |
| BA260821P00170000 | 11/4 1:26 PM | 170.00 | 10.00 | 9.3 | 10.8 | 0.00 | 0.00% | 2 | 40 | 33.75% | No |
| BA260821P00175000 | 11/4 2:17 PM | 175.00 | 11.35 | 11.4 | 12.25 | 0.00 | 0.00% | 4 | 70 | 33.00% | No |
| BA260821P00180000 | 11/4 3:58 PM | 180.00 | 13.30 | 13.15 | 14 | 0.00 | 0.00% | 2 | 77 | 32.49% | No |
| BA260821P00185000 | 11/5 9:55 AM | 185.00 | 15.28 | 15 | 19.1 | 0.48 | 3.24% | 1 | 28 | 36.86% | No |
| BA260821P00190000 | 11/5 12:19 PM | 190.00 | 17.50 | 14.8 | 19.7 | 0.20 | 1.16% | 12 | 213 | 34.03% | No |
| BA260821P00195000 | 11/5 10:10 AM | 195.00 | 19.73 | 18.8 | 22.3 | 0.33 | 1.70% | 2 | 47 | 33.99% | No |
| BA260821P00200000 | 11/4 3:29 PM | 200.00 | 21.75 | 20.75 | 23.3 | 0.00 | 0.00% | 2 | 253 | 31.42% | Yes |
| BA260821P00205000 | 11/5 3:45 PM | 205.00 | 24.95 | 23.7 | 25.65 | 0.45 | 1.84% | 31 | 77 | 30.56% | Yes |
| BA260821P00210000 | 10/30 11:17 AM | 210.00 | 24.87 | 27.05 | 30 | 0.00 | 0.00% | 8 | 20 | 32.32% | Yes |
| BA260821P00215000 | 11/5 10:23 AM | 215.00 | 30.10 | 30.2 | 35.1 | -0.15 | -0.50% | 12 | 16 | 34.96% | Yes |
| BA260821P00220000 | 11/4 3:42 PM | 220.00 | 33.48 | 30.2 | 36.5 | 0.00 | 0.00% | 22 | 43 | 32.05% | Yes |
| BA260821P00225000 | 11/5 9:32 AM | 225.00 | 37.05 | 36.15 | 39.1 | 7.51 | 25.42% | 6 | 24 | 30.62% | Yes |
| BA260821P00230000 | 10/28 3:36 PM | 230.00 | 26.35 | 38.4 | 45.15 | 0.00 | 0.00% | 155 | 165 | 34.20% | Yes |
| BA260821P00235000 | 10/27 1:14 PM | 235.00 | 30.02 | 41.4 | 48.25 | 0.00 | 0.00% | 1 | 2 | 33.16% | Yes |
| BA260821P00240000 | 11/3 3:44 PM | 240.00 | 42.40 | 47 | 52.25 | 0.00 | 0.00% | 1 | 4 | 33.32% | Yes |
| BA260821P00245000 | 10/31 1:33 PM | 245.00 | 50.35 | 51.3 | 54.1 | 0.00 | 0.00% | 2 | 17 | 29.60% | Yes |
| BA260821P00250000 | 10/14 2:05 PM | 250.00 | 44.60 | 54.75 | 57.55 | 0.00 | 0.00% | 4 | 45 | 28.16% | Yes |
| BA260821P00255000 | 10/27 3:41 PM | 255.00 | 42.45 | 57.1 | 64.65 | 0.00 | 0.00% | 2 | 26 | 33.58% | Yes |
| BA260821P00260000 | 10/14 1:30 PM | 260.00 | 51.60 | 63.3 | 67.55 | 0.00 | 0.00% | 0 | 1 | 30.91% | Yes |
| BA260821P00280000 | 10/10 3:03 PM | 280.00 | 71.20 | 80.55 | 87 | 0.00 | 0.00% | 0 | 1 | 34.63% | Yes |
| BA260821P00295000 | 10/10 3:07 PM | 295.00 | 84.30 | 93.25 | 100.45 | 0.00 | 0.00% | 0 | 0 | 33.88% | Yes |
| BA260821P00300000 | 10/31 1:29 PM | 300.00 | 99.90 | 98.1 | 106.5 | 0.00 | 0.00% | 2 | 0 | 37.70% | Yes |
| BA260821P00330000 | 9/23 3:15 PM | 330.00 | 113.40 | 0 | 0 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| BA260821P00340000 | 10/14 1:34 PM | 340.00 | 123.90 | 138.2 | 146.45 | 0.00 | 0.00% | 0 | 0 | 44.87% | Yes |
