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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BA261218C00065000 | 10/31 10:58 AM | 65.00 | 141.07 | 132 | 142 | 0.00 | 0.00% | 62 | 198 | 82.12% | Yes |
| BA261218C00070000 | 11/5 12:33 PM | 70.00 | 132.00 | 127 | 137 | -7.00 | -5.04% | 6 | 76 | 77.15% | Yes |
| BA261218C00075000 | 10/30 12:46 PM | 75.00 | 133.65 | 122 | 132 | 0.00 | 0.00% | 2 | 74 | 72.56% | Yes |
| BA261218C00080000 | 10/30 12:39 PM | 80.00 | 128.45 | 118 | 128 | 0.00 | 0.00% | 10 | 29 | 72.53% | Yes |
| BA261218C00085000 | 10/14 1:44 PM | 85.00 | 135.95 | 113 | 123 | 0.00 | 0.00% | 4 | 70 | 68.34% | Yes |
| BA261218C00090000 | 10/30 12:59 PM | 90.00 | 120.15 | 109 | 118 | 0.00 | 0.00% | 12 | 163 | 66.21% | Yes |
| BA261218C00095000 | 10/30 12:42 PM | 95.00 | 115.30 | 104.35 | 113 | 0.00 | 0.00% | 2 | 98 | 63.01% | Yes |
| BA261218C00100000 | 11/5 1:46 PM | 100.00 | 103.45 | 101.5 | 107 | -3.14 | -2.95% | 3 | 427 | 61.21% | Yes |
| BA261218C00105000 | 11/4 1:58 PM | 105.00 | 100.85 | 95 | 103 | 0.00 | 0.00% | 62 | 86 | 56.95% | Yes |
| BA261218C00110000 | 11/5 11:10 AM | 110.00 | 93.75 | 91 | 100 | -20.10 | -17.65% | 2 | 36 | 57.77% | Yes |
| BA261218C00115000 | 11/4 2:01 PM | 115.00 | 92.20 | 86.8 | 94 | 0.00 | 0.00% | 4 | 49 | 54.16% | Yes |
| BA261218C00120000 | 11/4 1:52 PM | 120.00 | 87.80 | 82 | 91 | 0.00 | 0.00% | 3 | 160 | 53.61% | Yes |
| BA261218C00125000 | 10/30 12:49 PM | 125.00 | 89.00 | 79.6 | 87 | 0.00 | 0.00% | 2 | 67 | 54.40% | Yes |
| BA261218C00130000 | 11/4 10:48 AM | 130.00 | 80.75 | 73 | 83 | 0.00 | 0.00% | 1 | 365 | 50.53% | Yes |
| BA261218C00135000 | 11/4 1:54 PM | 135.00 | 75.45 | 69 | 75.35 | 0.00 | 0.00% | 141 | 107 | 52.02% | Yes |
| BA261218C00140000 | 11/4 1:53 PM | 140.00 | 71.25 | 65 | 73 | 0.00 | 0.00% | 1 | 133 | 53.64% | Yes |
| BA261218C00145000 | 10/30 3:52 PM | 145.00 | 69.33 | 62.05 | 67.65 | 0.00 | 0.00% | 15 | 181 | 49.75% | Yes |
| BA261218C00150000 | 11/5 3:01 PM | 150.00 | 61.00 | 59.5 | 65.2 | -2.67 | -4.19% | 2 | 572 | 50.78% | Yes |
| BA261218C00155000 | 11/5 11:10 AM | 155.00 | 57.55 | 57.2 | 60.85 | -3.59 | -5.87% | 4 | 242 | 48.55% | Yes |
| BA261218C00160000 | 11/5 10:03 AM | 160.00 | 55.15 | 54 | 56.55 | -3.93 | -6.65% | 2 | 454 | 46.40% | Yes |
| BA261218C00165000 | 11/4 3:30 PM | 165.00 | 52.95 | 47.5 | 57 | 0.00 | 0.00% | 11 | 176 | 51.10% | Yes |
| BA261218C00170000 | 11/4 3:22 PM | 170.00 | 50.15 | 44 | 50.25 | 0.00 | 0.00% | 7 | 1086 | 45.26% | Yes |
| BA261218C00175000 | 11/5 12:04 PM | 175.00 | 45.23 | 44.1 | 48.05 | -1.41 | -3.02% | 1 | 334 | 45.79% | Yes |
| BA261218C00180000 | 11/5 1:46 PM | 180.00 | 42.11 | 40 | 46.9 | -1.69 | -3.86% | 2 | 639 | 47.52% | Yes |
| BA261218C00185000 | 11/4 9:45 AM | 185.00 | 41.70 | 38.6 | 44 | 0.00 | 0.00% | 1 | 265 | 46.77% | Yes |
| BA261218C00190000 | 11/5 3:46 PM | 190.00 | 36.75 | 36 | 39.35 | -1.70 | -4.42% | 2 | 465 | 43.70% | Yes |
| BA261218C00195000 | 11/5 3:35 PM | 195.00 | 34.30 | 34.55 | 37.1 | -1.20 | -3.38% | 13 | 152 | 43.58% | Yes |
| BA261218C00200000 | 11/5 3:00 PM | 200.00 | 31.00 | 31.15 | 35 | -1.90 | -5.78% | 26 | 2315 | 43.51% | No |
| BA261218C00205000 | 11/4 1:50 PM | 205.00 | 30.50 | 28.65 | 35 | 0.00 | 0.00% | 34 | 122 | 45.87% | No |
| BA261218C00210000 | 11/5 2:08 PM | 210.00 | 27.65 | 26.85 | 28.5 | 3.65 | 15.21% | 4 | 661 | 40.24% | No |
| BA261218C00215000 | 11/5 2:03 PM | 215.00 | 25.21 | 24.7 | 27 | -1.19 | -4.51% | 35 | 316 | 40.55% | No |
| BA261218C00220000 | 11/5 1:42 PM | 220.00 | 23.15 | 23.45 | 25.55 | -1.75 | -7.03% | 2 | 1452 | 40.79% | No |
| BA261218C00225000 | 11/5 3:18 PM | 225.00 | 21.45 | 21.25 | 24.5 | -1.40 | -6.13% | 7 | 262 | 41.41% | No |
| BA261218C00230000 | 11/5 2:08 PM | 230.00 | 19.65 | 19.95 | 22.5 | -1.50 | -7.09% | 67 | 1180 | 40.77% | No |
| BA261218C00235000 | 11/5 11:47 AM | 235.00 | 18.35 | 18 | 20.55 | -1.05 | -5.41% | 10 | 64 | 40.08% | No |
| BA261218C00240000 | 11/5 11:46 AM | 240.00 | 16.85 | 15.25 | 20.25 | -0.85 | -4.80% | 10 | 691 | 41.31% | No |
| BA261218C00245000 | 11/5 1:49 PM | 245.00 | 15.45 | 13.95 | 18.7 | -1.15 | -6.93% | 6 | 113 | 40.91% | No |
| BA261218C00250000 | 11/5 3:26 PM | 250.00 | 14.33 | 14 | 16.05 | -1.32 | -8.43% | 10 | 1262 | 39.01% | No |
| BA261218C00255000 | 11/4 2:17 PM | 255.00 | 14.35 | 12.7 | 14.25 | 0.00 | 0.00% | 4 | 58 | 38.03% | No |
| BA261218C00260000 | 11/4 2:21 PM | 260.00 | 13.20 | 12.25 | 13.2 | 0.00 | 0.00% | 10 | 628 | 37.93% | No |
| BA261218C00265000 | 11/5 1:48 PM | 265.00 | 11.25 | 7.25 | 16.75 | -0.95 | -7.79% | 2 | 65 | 43.89% | No |
| BA261218C00270000 | 11/5 10:18 AM | 270.00 | 10.95 | 10.3 | 11.6 | -0.20 | -1.79% | 2 | 642 | 38.16% | No |
| BA261218C00275000 | 11/5 10:20 AM | 275.00 | 9.80 | 8.15 | 10.65 | -0.55 | -5.31% | 22 | 154 | 37.93% | No |
| BA261218C00280000 | 11/5 1:09 PM | 280.00 | 9.00 | 7.4 | 12.5 | -0.55 | -5.76% | 4 | 401 | 41.69% | No |
| BA261218C00285000 | 11/5 3:23 PM | 285.00 | 8.15 | 6.55 | 12.4 | -0.75 | -8.43% | 41 | 51 | 42.63% | No |
| BA261218C00290000 | 11/5 10:03 AM | 290.00 | 7.80 | 6.55 | 10.6 | -1.40 | -15.22% | 2 | 153 | 41.05% | No |
| BA261218C00295000 | 11/4 1:45 PM | 295.00 | 7.40 | 4.25 | 7.7 | 0.00 | 0.00% | 2 | 104 | 37.46% | No |
| BA261218C00300000 | 11/4 1:32 PM | 300.00 | 7.50 | 5.95 | 8.5 | 0.00 | 0.00% | 25 | 1309 | 39.72% | No |
| BA261218C00310000 | 11/4 3:49 PM | 310.00 | 5.84 | 5.55 | 6.55 | 0.00 | 0.00% | 1 | 953 | 38.15% | No |
| BA261218C00320000 | 11/5 2:35 PM | 320.00 | 4.70 | 4.4 | 7 | -0.42 | -8.20% | 3 | 380 | 40.64% | No |
| BA261218C00330000 | 11/3 2:57 PM | 330.00 | 5.50 | 3.9 | 4.9 | 0.00 | 0.00% | 36 | 201 | 38.11% | No |
| BA261218C00340000 | 11/5 12:45 PM | 340.00 | 3.42 | 0.92 | 4 | -0.98 | -22.27% | 2 | 992 | 37.54% | No |
| BA261218C00350000 | 11/5 12:17 PM | 350.00 | 3.10 | 2.5 | 4 | -0.05 | -1.59% | 14 | 1685 | 38.90% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BA261218P00065000 | 11/4 3:47 PM | 65.00 | 0.41 | 0.2 | 0.35 | 0.00 | 0.00% | 1 | 444 | 49.54% | No |
| BA261218P00070000 | 8/12 12:48 PM | 70.00 | 0.31 | 0 | 1.13 | 0.00 | 0.00% | 2 | 25 | 56.47% | No |
| BA261218P00075000 | 10/14 11:00 AM | 75.00 | 0.55 | 0.42 | 0.6 | 0.00 | 0.00% | 4 | 1410 | 47.36% | No |
| BA261218P00080000 | 9/30 9:30 AM | 80.00 | 1.29 | 0.45 | 0.87 | 0.00 | 0.00% | 10 | 281 | 47.41% | No |
| BA261218P00085000 | 10/17 9:58 AM | 85.00 | 0.83 | 0.6 | 0.93 | 0.00 | 0.00% | 1 | 189 | 45.09% | No |
| BA261218P00090000 | 9/26 12:59 PM | 90.00 | 0.90 | 0 | 0 | 0.00 | 0.00% | 12 | 104 | 12.50% | No |
| BA261218P00095000 | 11/4 11:00 AM | 95.00 | 1.00 | 0.99 | 1.25 | 0.00 | 0.00% | 1 | 1235 | 42.11% | No |
| BA261218P00100000 | 11/5 12:59 PM | 100.00 | 1.37 | 1.28 | 1.57 | 0.16 | 13.22% | 2 | 880 | 41.48% | No |
| BA261218P00105000 | 10/2 2:49 PM | 105.00 | 1.44 | 1.52 | 1.92 | 0.00 | 0.00% | 1 | 418 | 40.74% | No |
| BA261218P00110000 | 11/4 2:23 PM | 110.00 | 1.97 | 1.92 | 2.36 | 0.00 | 0.00% | 6 | 316 | 40.16% | No |
| BA261218P00115000 | 11/3 11:09 AM | 115.00 | 2.00 | 0 | 2.75 | 0.00 | 0.00% | 1 | 428 | 39.15% | No |
| BA261218P00120000 | 11/5 10:40 AM | 120.00 | 2.90 | 2.68 | 3.3 | 0.17 | 6.23% | 2 | 659 | 38.54% | No |
| BA261218P00125000 | 11/5 3:46 PM | 125.00 | 3.50 | 3.3 | 4.8 | 0.14 | 4.17% | 12 | 252 | 40.43% | No |
| BA261218P00130000 | 11/5 3:02 PM | 130.00 | 4.20 | 3.7 | 4.35 | 0.47 | 12.60% | 5 | 986 | 36.60% | No |
| BA261218P00135000 | 11/3 3:31 PM | 135.00 | 4.09 | 4.7 | 5.1 | 0.00 | 0.00% | 2 | 862 | 35.99% | No |
| BA261218P00140000 | 11/5 3:01 PM | 140.00 | 5.65 | 5.55 | 5.9 | 0.15 | 2.73% | 30 | 670 | 35.30% | No |
| BA261218P00145000 | 11/5 3:01 PM | 145.00 | 6.60 | 6.4 | 7 | 0.30 | 4.76% | 30 | 243 | 35.04% | No |
| BA261218P00150000 | 11/5 3:35 PM | 150.00 | 7.85 | 6.5 | 8 | 0.16 | 2.08% | 13 | 1467 | 34.37% | No |
| BA261218P00155000 | 11/4 3:53 PM | 155.00 | 8.80 | 8.7 | 9.5 | 0.00 | 0.00% | 3 | 418 | 34.39% | No |
| BA261218P00160000 | 11/5 2:25 PM | 160.00 | 10.20 | 8.6 | 10.45 | 0.15 | 1.49% | 13 | 2504 | 33.27% | No |
| BA261218P00165000 | 11/5 9:30 AM | 165.00 | 11.70 | 9.95 | 12.35 | 0.35 | 3.08% | 1 | 240 | 33.48% | No |
| BA261218P00170000 | 11/5 2:58 PM | 170.00 | 13.35 | 13 | 14.15 | 0.35 | 2.69% | 2 | 945 | 33.30% | No |
| BA261218P00175000 | 10/31 1:03 PM | 175.00 | 14.20 | 14.45 | 17.75 | 0.00 | 0.00% | 5 | 289 | 35.38% | No |
| BA261218P00180000 | 11/5 2:49 PM | 180.00 | 16.98 | 16.15 | 17.6 | 0.28 | 1.68% | 3 | 1072 | 32.14% | No |
| BA261218P00185000 | 11/5 2:00 PM | 185.00 | 18.85 | 17.1 | 19.5 | 1.35 | 7.71% | 2 | 840 | 31.54% | No |
| BA261218P00190000 | 11/5 11:52 AM | 190.00 | 21.05 | 19.6 | 21.6 | 0.30 | 1.45% | 3 | 1088 | 31.02% | No |
| BA261218P00195000 | 11/5 3:25 PM | 195.00 | 23.70 | 22.95 | 24.05 | 0.70 | 3.04% | 20 | 442 | 30.75% | No |
| BA261218P00200000 | 11/5 1:58 PM | 200.00 | 25.80 | 23.8 | 27.85 | 0.40 | 1.57% | 16 | 950 | 31.94% | Yes |
| BA261218P00205000 | 11/5 3:25 PM | 205.00 | 28.65 | 26.7 | 29.3 | 0.92 | 3.32% | 10 | 417 | 30.11% | Yes |
| BA261218P00210000 | 11/5 11:52 AM | 210.00 | 31.20 | 29.5 | 34.2 | 0.71 | 2.33% | 4 | 1157 | 32.25% | Yes |
| BA261218P00215000 | 11/4 3:40 PM | 215.00 | 33.76 | 33.65 | 37.65 | 0.00 | 0.00% | 20 | 125 | 32.50% | Yes |
| BA261218P00220000 | 11/5 11:08 AM | 220.00 | 37.79 | 36.6 | 41.5 | 1.74 | 4.83% | 1 | 845 | 33.08% | Yes |
| BA261218P00225000 | 11/5 3:26 PM | 225.00 | 41.00 | 39.05 | 42.95 | 1.45 | 3.67% | 2 | 24 | 30.59% | Yes |
| BA261218P00230000 | 11/4 3:41 PM | 230.00 | 43.25 | 42.85 | 47.5 | 0.00 | 0.00% | 40 | 155 | 31.75% | Yes |
| BA261218P00235000 | 11/3 9:44 AM | 235.00 | 46.90 | 46.2 | 52 | 0.00 | 0.00% | 2 | 263 | 32.75% | Yes |
| BA261218P00240000 | 11/3 10:42 AM | 240.00 | 43.95 | 50.25 | 54.5 | 0.00 | 0.00% | 6 | 175 | 31.06% | Yes |
| BA261218P00245000 | 11/4 3:41 PM | 245.00 | 53.87 | 53.55 | 55.45 | 0.00 | 0.00% | 22 | 54 | 26.92% | Yes |
| BA261218P00250000 | 10/27 10:36 AM | 250.00 | 42.57 | 57.8 | 63 | 0.00 | 0.00% | 3 | 149 | 31.85% | Yes |
| BA261218P00255000 | 10/9 12:13 PM | 255.00 | 48.75 | 61.3 | 66.5 | 0.00 | 0.00% | 2 | 55 | 31.03% | Yes |
| BA261218P00260000 | 10/9 12:19 PM | 260.00 | 52.00 | 65.55 | 71 | 0.00 | 0.00% | 2 | 74 | 31.52% | Yes |
| BA261218P00265000 | 10/14 1:30 PM | 265.00 | 58.35 | 68.2 | 74.5 | 0.00 | 0.00% | 42 | 22 | 30.38% | Yes |
| BA261218P00270000 | 10/27 10:36 AM | 270.00 | 56.33 | 73.9 | 80 | 0.00 | 0.00% | 3 | 27 | 32.29% | Yes |
| BA261218P00275000 | 10/10 3:06 PM | 275.00 | 68.38 | 78.3 | 84 | 0.00 | 0.00% | 1 | 17 | 31.73% | Yes |
| BA261218P00280000 | 10/6 3:32 PM | 280.00 | 67.10 | 81.6 | 86.8 | 0.00 | 0.00% | 4 | 25 | 28.77% | Yes |
| BA261218P00285000 | 10/6 3:30 PM | 285.00 | 71.35 | 86.5 | 91.8 | 0.00 | 0.00% | 3 | 5 | 29.71% | Yes |
| BA261218P00290000 | 9/3 2:06 PM | 290.00 | 65.00 | 76.35 | 78.6 | 0.00 | 0.00% | 2 | 1 | 0.00% | Yes |
| BA261218P00295000 | 7/29 2:38 PM | 295.00 | 71.85 | 75.3 | 77.9 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| BA261218P00300000 | 10/6 2:58 PM | 300.00 | 84.00 | 98 | 107 | 0.00 | 0.00% | 3 | 57 | 32.79% | Yes |
| BA261218P00310000 | 10/28 12:41 PM | 310.00 | 87.44 | 107 | 117 | 0.00 | 0.00% | 2 | 47 | 34.47% | Yes |
| BA261218P00320000 | 8/14 1:39 PM | 320.00 | 88.55 | 95.3 | 104.25 | 0.00 | 0.00% | 2 | 2 | 0.00% | Yes |
| BA261218P00330000 | 8/19 11:12 AM | 330.00 | 104.15 | 107.9 | 109.85 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| BA261218P00340000 | 11/7 2:46 PM | 340.00 | 186.30 | 181 | 191 | 0.00 | 0.00% | 1 | 0 | 93.04% | Yes |
| BA261218P00350000 | 10/27 10:42 AM | 350.00 | 127.46 | 147 | 157 | 0.00 | 0.00% | 1 | 0 | 40.44% | Yes |
