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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BA260918C00100000 | 11/4 2:10 PM | 100.00 | 104.10 | 98 | 105.65 | 0.00 | 0.00% | 8 | 430 | 60.25% | Yes |
| BA260918C00105000 | 11/4 1:56 PM | 105.00 | 98.95 | 93 | 101 | 0.00 | 0.00% | 4 | 206 | 57.39% | Yes |
| BA260918C00110000 | 11/5 1:47 PM | 110.00 | 92.80 | 90.8 | 98 | -1.70 | -1.80% | 2 | 35 | 62.13% | Yes |
| BA260918C00115000 | 11/4 2:11 PM | 115.00 | 90.20 | 85.7 | 92 | 0.00 | 0.00% | 26 | 53 | 56.79% | Yes |
| BA260918C00120000 | 11/4 2:08 PM | 120.00 | 86.05 | 81.15 | 89 | 0.00 | 0.00% | 6 | 12 | 56.92% | Yes |
| BA260918C00125000 | 11/4 1:53 PM | 125.00 | 81.05 | 77.35 | 83 | 0.00 | 0.00% | 4 | 21 | 53.74% | Yes |
| BA260918C00130000 | 11/5 1:41 PM | 130.00 | 75.25 | 71 | 80 | -1.30 | -1.70% | 8 | 30 | 51.22% | Yes |
| BA260918C00135000 | 11/5 11:46 AM | 135.00 | 70.65 | 68.55 | 74.15 | -1.65 | -2.28% | 2 | 45 | 56.39% | Yes |
| BA260918C00140000 | 11/5 1:41 PM | 140.00 | 66.75 | 64.4 | 70 | -1.80 | -2.63% | 3 | 57 | 54.68% | Yes |
| BA260918C00145000 | 11/5 10:05 AM | 145.00 | 63.55 | 59.3 | 67.75 | -0.64 | -1.00% | 2 | 17 | 56.64% | Yes |
| BA260918C00150000 | 11/5 1:51 PM | 150.00 | 58.66 | 57.8 | 62 | -4.34 | -6.89% | 7 | 59 | 51.62% | Yes |
| BA260918C00155000 | 11/5 1:51 PM | 155.00 | 54.86 | 53.25 | 57.2 | -8.84 | -13.88% | 9 | 59 | 48.53% | Yes |
| BA260918C00160000 | 11/5 1:41 PM | 160.00 | 51.35 | 48.4 | 55.95 | -1.75 | -3.30% | 2 | 48 | 51.61% | Yes |
| BA260918C00165000 | 11/4 3:10 PM | 165.00 | 49.60 | 44.1 | 49 | 0.00 | 0.00% | 2 | 57 | 44.79% | Yes |
| BA260918C00170000 | 11/4 3:22 PM | 170.00 | 46.05 | 43.35 | 46.5 | 0.00 | 0.00% | 4 | 48 | 45.38% | Yes |
| BA260918C00175000 | 11/5 3:26 PM | 175.00 | 40.73 | 39.1 | 43.45 | -3.01 | -6.88% | 1 | 35 | 44.87% | Yes |
| BA260918C00180000 | 11/5 9:40 AM | 180.00 | 38.70 | 36.35 | 40.1 | -5.16 | -11.76% | 1 | 103 | 43.75% | Yes |
| BA260918C00185000 | 11/5 3:46 PM | 185.00 | 35.33 | 34.1 | 36.5 | -1.54 | -4.18% | 1 | 70 | 42.12% | Yes |
| BA260918C00190000 | 11/4 2:21 PM | 190.00 | 34.03 | 31.55 | 34.75 | 0.00 | 0.00% | 9 | 106 | 43.01% | Yes |
| BA260918C00195000 | 11/4 3:11 PM | 195.00 | 31.25 | 29.45 | 32.8 | 0.00 | 0.00% | 4 | 36 | 43.41% | Yes |
| BA260918C00200000 | 11/5 3:03 PM | 200.00 | 27.05 | 26 | 29 | -1.63 | -5.68% | 9 | 187 | 41.07% | No |
| BA260918C00205000 | 11/5 11:49 AM | 205.00 | 25.09 | 25.4 | 27.55 | -1.06 | -4.05% | 21 | 107 | 41.81% | No |
| BA260918C00210000 | 11/5 2:21 PM | 210.00 | 22.15 | 21.9 | 25.05 | -1.90 | -7.90% | 12 | 547 | 40.96% | No |
| BA260918C00215000 | 11/5 2:44 PM | 215.00 | 20.50 | 20.25 | 22.1 | -1.67 | -7.53% | 71 | 527 | 39.33% | No |
| BA260918C00220000 | 11/5 1:36 PM | 220.00 | 18.94 | 18.85 | 20.3 | -1.56 | -7.61% | 9 | 376 | 39.12% | No |
| BA260918C00225000 | 11/4 3:44 PM | 225.00 | 18.45 | 17.15 | 19.25 | 0.00 | 0.00% | 36 | 666 | 39.78% | No |
| BA260918C00230000 | 11/5 10:46 AM | 230.00 | 16.00 | 15.9 | 17.75 | -1.05 | -6.16% | 2 | 505 | 39.68% | No |
| BA260918C00235000 | 11/4 2:44 PM | 235.00 | 15.97 | 14.4 | 16.3 | 0.00 | 0.00% | 3 | 340 | 39.51% | No |
| BA260918C00240000 | 11/5 3:56 PM | 240.00 | 14.00 | 11.9 | 14 | -0.10 | -0.71% | 2 | 404 | 37.97% | No |
| BA260918C00245000 | 11/5 9:39 AM | 245.00 | 12.13 | 11.3 | 14.35 | -0.57 | -4.49% | 3 | 168 | 40.16% | No |
| BA260918C00250000 | 11/5 3:35 PM | 250.00 | 10.60 | 10.85 | 13.7 | -1.00 | -8.62% | 5 | 480 | 40.79% | No |
| BA260918C00255000 | 11/4 3:14 PM | 255.00 | 10.55 | 8.95 | 13.55 | 0.00 | 0.00% | 10 | 127 | 42.10% | No |
| BA260918C00260000 | 11/5 3:56 PM | 260.00 | 9.36 | 9 | 10 | -0.19 | -1.99% | 7 | 264 | 38.00% | No |
| BA260918C00265000 | 10/31 10:58 AM | 265.00 | 9.60 | 7.85 | 9.75 | 0.00 | 0.00% | 2 | 83 | 38.95% | No |
| BA260918C00270000 | 11/5 3:00 PM | 270.00 | 7.18 | 6.6 | 10.35 | -0.81 | -10.14% | 5 | 111 | 41.26% | No |
| BA260918C00275000 | 11/4 1:25 PM | 275.00 | 7.32 | 6.25 | 8.7 | 0.00 | 0.00% | 1 | 89 | 39.73% | No |
| BA260918C00280000 | 11/5 3:01 PM | 280.00 | 5.90 | 5 | 8.65 | -0.51 | -7.96% | 1 | 345 | 40.85% | No |
| BA260918C00285000 | 11/4 9:43 AM | 285.00 | 7.15 | 4.7 | 6.2 | 0.00 | 0.00% | 1 | 74 | 37.41% | No |
| BA260918C00290000 | 11/5 9:30 AM | 290.00 | 5.35 | 5 | 6.1 | -0.06 | -1.11% | 1 | 69 | 38.29% | No |
| BA260918C00295000 | 11/4 3:23 PM | 295.00 | 4.90 | 4.3 | 5.7 | 0.00 | 0.00% | 20 | 82 | 38.51% | No |
| BA260918C00300000 | 11/5 2:14 PM | 300.00 | 4.19 | 4.05 | 4.75 | -0.30 | -6.68% | 24 | 851 | 37.43% | No |
| BA260918C00310000 | 10/30 11:07 AM | 310.00 | 4.44 | 3.2 | 4.45 | 0.00 | 0.00% | 4 | 95 | 38.62% | No |
| BA260918C00320000 | 11/5 10:46 AM | 320.00 | 2.84 | 2.54 | 4.25 | -0.92 | -24.47% | 10 | 271 | 39.92% | No |
| BA260918C00330000 | 10/20 2:19 PM | 330.00 | 4.80 | 2.02 | 4.05 | 0.00 | 0.00% | 2 | 11 | 41.10% | No |
| BA260918C00340000 | 11/5 2:27 PM | 340.00 | 1.94 | 1.82 | 2.73 | -0.09 | -4.43% | 3 | 219 | 38.86% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BA260918P00100000 | 10/22 10:59 AM | 100.00 | 0.70 | 0 | 1.1 | 0.00 | 0.00% | 1 | 13 | 43.69% | No |
| BA260918P00105000 | 9/29 11:52 AM | 105.00 | 1.00 | 0.01 | 5.5 | 0.00 | 0.00% | 4 | 16 | 50.50% | No |
| BA260918P00110000 | 9/25 12:54 PM | 110.00 | 1.20 | 0.11 | 1.84 | 0.00 | 0.00% | 24 | 18 | 42.90% | No |
| BA260918P00115000 | 9/10 1:55 PM | 115.00 | 1.28 | 1.29 | 3.75 | 0.00 | 0.00% | 1 | 70 | 48.41% | No |
| BA260918P00120000 | 11/4 3:22 PM | 120.00 | 1.90 | 1.8 | 2.36 | 0.00 | 0.00% | 1 | 9 | 39.92% | No |
| BA260918P00125000 | 11/5 3:01 PM | 125.00 | 2.35 | 2.15 | 4.5 | 0.05 | 2.17% | 3 | 66 | 44.92% | No |
| BA260918P00130000 | 11/4 2:38 PM | 130.00 | 2.75 | 2.7 | 4.5 | 0.00 | 0.00% | 1 | 206 | 41.97% | No |
| BA260918P00135000 | 10/30 3:22 PM | 135.00 | 3.05 | 3 | 3.6 | 0.00 | 0.00% | 2 | 18 | 36.42% | No |
| BA260918P00140000 | 11/4 3:32 PM | 140.00 | 4.03 | 3.85 | 4.35 | 0.00 | 0.00% | 10 | 49 | 35.94% | No |
| BA260918P00145000 | 10/29 3:30 PM | 145.00 | 3.45 | 3.05 | 6.05 | 0.00 | 0.00% | 2 | 24 | 37.53% | No |
| BA260918P00150000 | 11/4 3:00 PM | 150.00 | 5.60 | 5.55 | 6.05 | 0.00 | 0.00% | 31 | 379 | 34.71% | No |
| BA260918P00155000 | 11/5 1:40 PM | 155.00 | 6.75 | 6.55 | 7.95 | 0.63 | 10.29% | 1 | 325 | 35.93% | No |
| BA260918P00160000 | 11/5 1:42 PM | 160.00 | 7.95 | 7.05 | 9.4 | 0.43 | 5.72% | 40 | 48 | 35.79% | No |
| BA260918P00165000 | 10/20 11:01 AM | 165.00 | 6.97 | 8.55 | 11 | 0.00 | 0.00% | 5 | 94 | 35.64% | No |
| BA260918P00170000 | 11/5 1:06 PM | 170.00 | 10.75 | 9.05 | 11.25 | 0.20 | 1.90% | 20 | 809 | 32.98% | No |
| BA260918P00175000 | 11/4 3:22 PM | 175.00 | 12.20 | 11.9 | 12.9 | 0.00 | 0.00% | 2 | 4027 | 32.54% | No |
| BA260918P00180000 | 11/5 11:07 AM | 180.00 | 14.50 | 13.7 | 15.15 | 0.41 | 2.91% | 1 | 865 | 32.77% | No |
| BA260918P00185000 | 11/5 12:53 PM | 185.00 | 16.05 | 15.3 | 18.65 | 0.33 | 2.10% | 17 | 413 | 34.54% | No |
| BA260918P00190000 | 11/4 3:10 PM | 190.00 | 18.27 | 17.9 | 20.45 | 0.00 | 0.00% | 5 | 785 | 33.55% | No |
| BA260918P00195000 | 11/4 9:47 AM | 195.00 | 19.55 | 19.55 | 22.15 | 0.00 | 0.00% | 47 | 273 | 32.25% | No |
| BA260918P00200000 | 11/4 3:28 PM | 200.00 | 22.65 | 22.1 | 23.75 | 0.00 | 0.00% | 42 | 1728 | 30.61% | Yes |
| BA260918P00205000 | 11/5 10:03 AM | 205.00 | 25.64 | 24.6 | 28.7 | 0.54 | 2.15% | 2 | 328 | 33.34% | Yes |
| BA260918P00210000 | 11/5 2:17 PM | 210.00 | 28.50 | 26.3 | 31.3 | 0.30 | 1.06% | 24 | 468 | 32.64% | Yes |
| BA260918P00215000 | 11/4 3:57 PM | 215.00 | 31.20 | 30.65 | 34.55 | 0.00 | 0.00% | 55 | 136 | 32.62% | Yes |
| BA260918P00220000 | 11/4 3:42 PM | 220.00 | 34.29 | 33.65 | 39.25 | 0.00 | 0.00% | 44 | 397 | 34.43% | Yes |
| BA260918P00225000 | 11/4 2:15 PM | 225.00 | 37.05 | 36.9 | 39.55 | 0.00 | 0.00% | 2 | 167 | 29.88% | Yes |
| BA260918P00230000 | 11/4 3:41 PM | 230.00 | 41.01 | 39.5 | 47 | 0.00 | 0.00% | 40 | 170 | 35.30% | Yes |
| BA260918P00235000 | 11/5 12:18 PM | 235.00 | 45.00 | 43.8 | 46.2 | 1.06 | 2.41% | 2 | 2038 | 28.53% | Yes |
| BA260918P00240000 | 11/5 3:15 PM | 240.00 | 49.57 | 47.9 | 51.05 | 2.79 | 5.96% | 51 | 134 | 29.94% | Yes |
| BA260918P00245000 | 10/10 3:05 PM | 245.00 | 44.55 | 50.15 | 55.65 | 0.00 | 0.00% | 2 | 13 | 30.86% | Yes |
| BA260918P00250000 | 11/4 10:47 AM | 250.00 | 54.46 | 54.35 | 60.5 | 0.00 | 0.00% | 1 | 149 | 32.10% | Yes |
| BA260918P00255000 | 10/17 3:43 PM | 255.00 | 50.50 | 58.5 | 63.8 | 0.00 | 0.00% | 2 | 2 | 30.56% | Yes |
| BA260918P00260000 | 9/25 12:22 PM | 260.00 | 52.50 | 43 | 52 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| BA260918P00265000 | 10/14 9:39 AM | 265.00 | 57.95 | 67.15 | 74 | 0.00 | 0.00% | 2 | 1 | 33.54% | Yes |
| BA260918P00270000 | 10/30 1:09 PM | 270.00 | 68.10 | 71.25 | 76.75 | 0.00 | 0.00% | 2 | 82 | 30.28% | Yes |
| BA260918P00275000 | 11/4 3:57 PM | 275.00 | 77.55 | 75 | 81.4 | 0.00 | 0.00% | 2 | 2 | 30.63% | Yes |
| BA260918P00285000 | 11/5 9:30 AM | 285.00 | 87.10 | 84 | 93 | 25.70 | 41.86% | 1 | 2 | 36.28% | Yes |
| BA260918P00290000 | 8/28 11:40 AM | 290.00 | 59.75 | 76 | 77.65 | 0.00 | 0.00% | 2 | 3 | 0.00% | Yes |
| BA260918P00295000 | 8/7 12:07 PM | 295.00 | 71.95 | 74.3 | 76.85 | 0.00 | 0.00% | 0 | 2 | 0.00% | Yes |
| BA260918P00300000 | 10/31 10:59 AM | 300.00 | 98.21 | 97.05 | 107 | 0.00 | 0.00% | 4 | 83 | 37.19% | Yes |
| BA260918P00310000 | 9/15 3:54 PM | 310.00 | 94.65 | 93.65 | 98.2 | 0.00 | 0.00% | 26 | 26 | 0.00% | Yes |
