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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BA270115C00065000 | 11/5 12:33 PM | 65.00 | 137.05 | 132 | 142 | -0.95 | -0.69% | 26 | 542 | 79.43% | Yes |
| BA270115C00070000 | 11/5 12:32 PM | 70.00 | 132.50 | 127 | 137 | -7.24 | -5.18% | 14 | 165 | 74.63% | Yes |
| BA270115C00075000 | 11/5 12:59 PM | 75.00 | 126.80 | 123 | 133 | -7.70 | -5.72% | 46 | 314 | 74.51% | Yes |
| BA270115C00080000 | 11/5 11:56 AM | 80.00 | 122.70 | 118 | 128 | -2.80 | -2.23% | 10 | 111 | 70.16% | Yes |
| BA270115C00085000 | 11/5 11:53 AM | 85.00 | 118.10 | 114 | 123 | -6.90 | -5.52% | 14 | 95 | 67.94% | Yes |
| BA270115C00090000 | 11/5 11:56 AM | 90.00 | 113.50 | 109 | 119 | -6.40 | -5.34% | 18 | 199 | 65.74% | Yes |
| BA270115C00095000 | 8/21 12:34 PM | 95.00 | 136.20 | 130.95 | 134.45 | 0.00 | 0.00% | 3 | 83 | 122.65% | Yes |
| BA270115C00100000 | 11/5 3:37 PM | 100.00 | 105.00 | 102.2 | 107.35 | -7.00 | -6.25% | 13 | 642 | 60.75% | Yes |
| BA270115C00105000 | 11/5 3:13 PM | 105.00 | 98.95 | 96.25 | 105 | -19.80 | -16.67% | 4 | 67 | 59.61% | Yes |
| BA270115C00110000 | 11/5 1:54 PM | 110.00 | 95.40 | 93.4 | 99.1 | -6.98 | -6.82% | 1 | 78 | 57.79% | Yes |
| BA270115C00115000 | 10/14 1:40 PM | 115.00 | 109.80 | 87.15 | 97 | 0.00 | 0.00% | 6 | 31 | 56.43% | Yes |
| BA270115C00120000 | 11/5 3:15 PM | 120.00 | 85.83 | 86.1 | 88.6 | -2.86 | -3.22% | 1 | 1108 | 53.78% | Yes |
| BA270115C00125000 | 11/4 12:51 PM | 125.00 | 84.94 | 78.8 | 84.3 | 0.00 | 0.00% | 5 | 361 | 54.68% | Yes |
| BA270115C00130000 | 11/5 12:32 PM | 130.00 | 79.00 | 75.65 | 81 | -1.25 | -1.56% | 2 | 135 | 54.76% | Yes |
| BA270115C00135000 | 11/5 11:50 AM | 135.00 | 74.55 | 72.45 | 76.85 | -4.03 | -5.13% | 2 | 125 | 53.08% | Yes |
| BA270115C00140000 | 11/5 3:57 PM | 140.00 | 71.40 | 67.9 | 72.75 | -1.07 | -1.48% | 63 | 530 | 51.45% | Yes |
| BA270115C00145000 | 10/29 9:50 AM | 145.00 | 84.10 | 64.9 | 68.35 | 0.00 | 0.00% | 1 | 631 | 49.29% | Yes |
| BA270115C00150000 | 11/5 11:47 AM | 150.00 | 62.90 | 63 | 66.3 | -7.10 | -10.14% | 1 | 2103 | 50.85% | Yes |
| BA270115C00155000 | 11/4 2:52 PM | 155.00 | 61.90 | 57.95 | 61.6 | 0.00 | 0.00% | 11 | 568 | 48.10% | Yes |
| BA270115C00160000 | 11/5 11:02 AM | 160.00 | 55.58 | 55.25 | 59.5 | -1.42 | -2.49% | 2 | 348 | 49.16% | Yes |
| BA270115C00165000 | 11/4 9:35 AM | 165.00 | 54.00 | 48 | 54.1 | 0.00 | 0.00% | 1 | 920 | 45.38% | Yes |
| BA270115C00170000 | 11/5 9:30 AM | 170.00 | 50.94 | 45.4 | 50.85 | -0.69 | -1.34% | 1 | 386 | 44.60% | Yes |
| BA270115C00175000 | 11/5 2:12 PM | 175.00 | 45.80 | 45.55 | 48.9 | -1.50 | -3.17% | 2 | 678 | 45.41% | Yes |
| BA270115C00180000 | 11/5 3:03 PM | 180.00 | 42.24 | 40.5 | 45.75 | -2.44 | -5.46% | 7 | 1996 | 44.50% | Yes |
| BA270115C00185000 | 11/5 3:08 PM | 185.00 | 39.90 | 36 | 42.85 | -2.12 | -5.05% | 1 | 182 | 43.80% | Yes |
| BA270115C00190000 | 11/5 3:10 PM | 190.00 | 37.40 | 37.25 | 39 | -1.64 | -4.20% | 3 | 512 | 41.84% | Yes |
| BA270115C00195000 | 11/5 2:02 PM | 195.00 | 35.25 | 35.55 | 38.6 | -1.68 | -4.55% | 20 | 281 | 43.96% | Yes |
| BA270115C00200000 | 11/5 3:45 PM | 200.00 | 33.62 | 33.35 | 33.95 | -0.33 | -0.97% | 102 | 3231 | 40.85% | No |
| BA270115C00205000 | 11/5 12:46 PM | 205.00 | 31.08 | 30.1 | 32 | -0.62 | -1.96% | 5 | 238 | 40.85% | No |
| BA270115C00210000 | 11/5 3:56 PM | 210.00 | 29.51 | 28.75 | 30.75 | -0.19 | -0.64% | 17 | 1647 | 41.55% | No |
| BA270115C00215000 | 11/5 11:22 AM | 215.00 | 26.00 | 26 | 28 | -1.65 | -5.97% | 11 | 399 | 40.39% | No |
| BA270115C00220000 | 11/5 3:57 PM | 220.00 | 29.65 | 23.65 | 25.75 | 3.80 | 14.70% | 87 | 1601 | 39.69% | No |
| BA270115C00225000 | 11/5 3:19 PM | 225.00 | 22.81 | 21.05 | 24.2 | -1.69 | -6.90% | 12 | 667 | 39.71% | No |
| BA270115C00230000 | 11/5 2:39 PM | 230.00 | 20.85 | 20.4 | 22.95 | -1.15 | -5.23% | 13 | 2135 | 39.97% | No |
| BA270115C00235000 | 11/5 10:48 AM | 235.00 | 19.35 | 18.95 | 23.45 | -3.70 | -16.05% | 12 | 709 | 42.19% | No |
| BA270115C00240000 | 11/5 10:58 AM | 240.00 | 18.38 | 17.75 | 21 | -0.85 | -4.42% | 12 | 1034 | 40.85% | No |
| BA270115C00245000 | 11/4 3:50 PM | 245.00 | 17.80 | 14.5 | 17.75 | 0.00 | 0.00% | 16 | 395 | 38.43% | No |
| BA270115C00250000 | 11/5 3:31 PM | 250.00 | 15.65 | 15.4 | 17 | -0.75 | -4.57% | 85 | 2256 | 38.90% | No |
| BA270115C00255000 | 11/5 11:23 AM | 255.00 | 13.80 | 14.55 | 18.4 | -1.20 | -8.00% | 1 | 207 | 41.97% | No |
| BA270115C00260000 | 11/5 3:00 PM | 260.00 | 13.00 | 13 | 16.2 | -0.75 | -5.45% | 4 | 1844 | 40.53% | No |
| BA270115C00265000 | 11/4 11:02 AM | 265.00 | 13.45 | 11.85 | 13.45 | 0.00 | 0.00% | 263 | 280 | 38.23% | No |
| BA270115C00270000 | 11/4 1:25 PM | 270.00 | 11.70 | 11 | 12.2 | 0.00 | 0.00% | 110 | 482 | 37.73% | No |
| BA270115C00275000 | 11/4 9:37 AM | 275.00 | 13.52 | 10.25 | 11.55 | 0.00 | 0.00% | 1 | 321 | 37.95% | No |
| BA270115C00280000 | 11/5 3:57 PM | 280.00 | 10.25 | 10 | 11.1 | -0.05 | -0.49% | 43 | 899 | 38.39% | No |
| BA270115C00285000 | 10/30 9:39 AM | 285.00 | 12.00 | 8.55 | 10 | 0.00 | 0.00% | 1 | 202 | 37.84% | No |
| BA270115C00290000 | 11/5 11:37 AM | 290.00 | 8.30 | 8.3 | 11 | -1.68 | -16.83% | 2 | 389 | 40.28% | No |
| BA270115C00295000 | 11/4 11:36 AM | 295.00 | 8.50 | 7.8 | 8.65 | 0.00 | 0.00% | 1 | 198 | 37.74% | No |
| BA270115C00300000 | 11/5 3:58 PM | 300.00 | 7.50 | 7.35 | 7.6 | 0.00 | 0.00% | 64 | 2240 | 36.98% | No |
| BA270115C00310000 | 10/31 3:28 PM | 310.00 | 7.10 | 6 | 7 | 0.00 | 0.00% | 8 | 217 | 37.69% | No |
| BA270115C00320000 | 11/5 10:02 AM | 320.00 | 5.53 | 3.55 | 6.35 | -1.13 | -16.97% | 2 | 264 | 38.16% | No |
| BA270115C00330000 | 11/5 3:56 PM | 330.00 | 4.85 | 4.4 | 5.25 | 0.05 | 1.04% | 4 | 419 | 37.58% | No |
| BA270115C00340000 | 11/5 3:52 PM | 340.00 | 4.00 | 3.8 | 4.25 | -0.15 | -3.61% | 40 | 1592 | 36.88% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BA270115P00065000 | 11/4 3:47 PM | 65.00 | 0.42 | 0 | 0.3 | 0.00 | 0.00% | 8 | 1008 | 46.88% | No |
| BA270115P00070000 | 10/21 2:41 PM | 70.00 | 0.38 | 0 | 1.67 | 0.00 | 0.00% | 3 | 265 | 51.66% | No |
| BA270115P00075000 | 11/5 2:03 PM | 75.00 | 0.50 | 0.44 | 0.62 | -0.10 | -16.67% | 12 | 1429 | 46.07% | No |
| BA270115P00080000 | 10/30 12:56 PM | 80.00 | 0.60 | 0.55 | 0.85 | 0.00 | 0.00% | 2 | 5038 | 45.68% | No |
| BA270115P00085000 | 11/5 3:53 PM | 85.00 | 0.85 | 0.74 | 0.95 | 0.05 | 6.25% | 52 | 192 | 43.79% | No |
| BA270115P00090000 | 11/3 9:46 AM | 90.00 | 0.83 | 0.78 | 1.27 | 0.00 | 0.00% | 2 | 629 | 43.52% | No |
| BA270115P00095000 | 11/5 3:04 PM | 95.00 | 1.25 | 1.04 | 1.53 | 0.05 | 4.17% | 1 | 162 | 42.50% | No |
| BA270115P00100000 | 11/4 1:50 PM | 100.00 | 1.24 | 1.36 | 1.6 | 0.00 | 0.00% | 2 | 380 | 40.30% | No |
| BA270115P00105000 | 9/30 9:30 AM | 105.00 | 1.88 | 1.57 | 2.17 | 0.00 | 0.00% | 2 | 100 | 40.56% | No |
| BA270115P00110000 | 11/4 10:34 AM | 110.00 | 2.01 | 1.95 | 2.4 | 0.00 | 0.00% | 1 | 483 | 39.01% | No |
| BA270115P00115000 | 11/4 9:49 AM | 115.00 | 4.20 | 2.54 | 2.85 | 0.00 | 0.00% | 1 | 163 | 38.23% | No |
| BA270115P00120000 | 11/4 10:35 AM | 120.00 | 2.98 | 2.96 | 3.45 | 0.00 | 0.00% | 83 | 1096 | 37.76% | No |
| BA270115P00125000 | 10/21 10:05 AM | 125.00 | 2.96 | 3.6 | 5.55 | 0.00 | 0.00% | 1 | 236 | 41.05% | No |
| BA270115P00130000 | 11/5 2:13 PM | 130.00 | 4.39 | 4.1 | 7.4 | 0.33 | 8.13% | 1 | 2004 | 42.66% | No |
| BA270115P00135000 | 11/5 11:10 AM | 135.00 | 3.30 | 4.85 | 5.95 | -1.95 | -37.14% | 8 | 1220 | 36.77% | No |
| BA270115P00140000 | 11/4 3:58 PM | 140.00 | 6.12 | 5.55 | 7.95 | 0.00 | 0.00% | 14 | 1122 | 38.36% | No |
| BA270115P00145000 | 10/31 11:01 AM | 145.00 | 6.52 | 6.9 | 7.45 | 0.00 | 0.00% | 1 | 780 | 34.77% | No |
| BA270115P00150000 | 11/5 1:48 PM | 150.00 | 8.02 | 8 | 8.5 | -0.08 | -0.99% | 75 | 4270 | 34.14% | No |
| BA270115P00155000 | 11/5 3:21 PM | 155.00 | 9.49 | 8.8 | 9.6 | 0.19 | 2.04% | 26 | 3297 | 33.44% | No |
| BA270115P00160000 | 10/31 3:01 PM | 160.00 | 10.05 | 9.45 | 11.15 | 0.00 | 0.00% | 7 | 746 | 33.28% | No |
| BA270115P00165000 | 11/4 2:21 PM | 165.00 | 11.90 | 11.2 | 12.65 | 0.00 | 0.00% | 2 | 256 | 32.83% | No |
| BA270115P00170000 | 11/5 1:59 PM | 170.00 | 13.80 | 13.6 | 14.35 | 0.30 | 2.22% | 17 | 1354 | 32.49% | No |
| BA270115P00175000 | 11/5 11:42 AM | 175.00 | 15.55 | 14.45 | 15.9 | 0.50 | 3.32% | 33 | 1276 | 31.77% | No |
| BA270115P00180000 | 11/5 2:25 PM | 180.00 | 17.85 | 16.4 | 18.35 | 0.68 | 3.96% | 30 | 969 | 32.05% | No |
| BA270115P00185000 | 11/5 3:42 PM | 185.00 | 19.57 | 18.2 | 20 | 1.71 | 9.57% | 1 | 537 | 31.13% | No |
| BA270115P00190000 | 11/5 12:35 PM | 190.00 | 21.37 | 21.4 | 22.25 | -0.48 | -2.20% | 22 | 753 | 30.79% | No |
| BA270115P00195000 | 11/5 1:56 PM | 195.00 | 23.90 | 22.7 | 24.5 | 0.35 | 1.49% | 47 | 1220 | 30.28% | No |
| BA270115P00200000 | 11/5 12:02 PM | 200.00 | 26.45 | 24.1 | 27.15 | 0.58 | 2.24% | 208 | 2496 | 30.08% | Yes |
| BA270115P00205000 | 11/4 3:40 PM | 205.00 | 28.75 | 27.7 | 33.45 | 0.00 | 0.00% | 20 | 1016 | 33.95% | Yes |
| BA270115P00210000 | 11/5 11:51 AM | 210.00 | 31.85 | 30.45 | 32.5 | 0.55 | 1.76% | 5 | 635 | 29.23% | Yes |
| BA270115P00215000 | 11/4 3:29 PM | 215.00 | 34.35 | 33.95 | 35.8 | 0.00 | 0.00% | 41 | 879 | 29.29% | Yes |
| BA270115P00220000 | 11/4 2:31 PM | 220.00 | 36.80 | 37.1 | 38.35 | 0.00 | 0.00% | 10 | 654 | 28.30% | Yes |
| BA270115P00225000 | 11/4 3:28 PM | 225.00 | 40.35 | 40.1 | 46 | 0.00 | 0.00% | 24 | 235 | 33.21% | Yes |
| BA270115P00230000 | 11/4 9:45 AM | 230.00 | 43.30 | 43.4 | 49 | 0.00 | 0.00% | 1 | 527 | 32.52% | Yes |
| BA270115P00235000 | 11/4 3:50 PM | 235.00 | 47.35 | 46.9 | 49.4 | 0.00 | 0.00% | 45 | 128 | 28.46% | Yes |
| BA270115P00240000 | 11/5 12:18 PM | 240.00 | 51.18 | 50.7 | 54 | 9.88 | 23.92% | 2 | 437 | 29.41% | Yes |
| BA270115P00245000 | 11/4 10:57 AM | 245.00 | 53.31 | 54.25 | 55.65 | 0.00 | 0.00% | 2 | 318 | 26.32% | Yes |
| BA270115P00250000 | 11/5 3:42 PM | 250.00 | 59.20 | 57.05 | 60.65 | 1.30 | 2.25% | 4 | 1477 | 27.59% | Yes |
| BA270115P00255000 | 11/4 3:55 PM | 255.00 | 61.95 | 60.9 | 68 | 0.00 | 0.00% | 2 | 74 | 32.08% | Yes |
| BA270115P00260000 | 10/29 10:50 AM | 260.00 | 53.00 | 64.5 | 68.4 | 0.00 | 0.00% | 2 | 134 | 26.57% | Yes |
| BA270115P00265000 | 10/9 3:11 PM | 265.00 | 58.40 | 70.2 | 73.85 | 0.00 | 0.00% | 1 | 17 | 28.38% | Yes |
| BA270115P00270000 | 10/29 9:30 AM | 270.00 | 58.05 | 71.2 | 79.5 | 0.00 | 0.00% | 1 | 46 | 30.46% | Yes |
| BA270115P00275000 | 10/10 11:42 AM | 275.00 | 68.70 | 78.5 | 81.5 | 0.00 | 0.00% | 1 | 29 | 26.33% | Yes |
| BA270115P00280000 | 10/6 11:18 AM | 280.00 | 66.15 | 82.95 | 88.5 | 0.00 | 0.00% | 1 | 35 | 30.86% | Yes |
| BA270115P00285000 | 10/1 2:46 PM | 285.00 | 74.43 | 86.35 | 91.2 | 0.00 | 0.00% | 11 | 12 | 27.55% | Yes |
| BA270115P00290000 | 10/14 1:55 PM | 290.00 | 78.10 | 90.4 | 98 | 0.00 | 0.00% | 2 | 6 | 31.87% | Yes |
| BA270115P00295000 | 10/1 2:52 PM | 295.00 | 82.73 | 95.95 | 103 | 0.00 | 0.00% | 10 | 10 | 32.76% | Yes |
| BA270115P00300000 | 11/5 3:29 PM | 300.00 | 104.00 | 101.7 | 106.5 | 7.55 | 7.83% | 2 | 337 | 30.72% | Yes |
| BA270115P00310000 | 9/4 2:08 PM | 310.00 | 81.60 | 93 | 96.75 | 0.00 | 0.00% | 4 | 39 | 0.00% | Yes |
| BA270115P00320000 | 10/9 12:53 PM | 320.00 | 103.50 | 117 | 127 | 0.00 | 0.00% | 8 | 0 | 34.89% | Yes |
| BA270115P00330000 | 10/9 10:44 AM | 330.00 | 111.80 | 127 | 137 | 0.00 | 0.00% | 0 | 0 | 36.37% | Yes |
| BA270115P00340000 | 9/12 1:46 PM | 340.00 | 123.07 | 124.05 | 131.65 | 0.00 | 0.00% | 4 | 0 | 0.00% | Yes |
