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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BA280121C00110000 | 11/5 3:14 PM | 110.00 | 101.60 | 100.05 | 106.55 | -2.70 | -2.59% | 4 | 389 | 54.49% | Yes |
| BA280121C00115000 | 11/5 11:48 AM | 115.00 | 98.65 | 94 | 104 | -1.90 | -1.89% | 2 | 3 | 52.62% | Yes |
| BA280121C00120000 | 11/5 11:52 AM | 120.00 | 95.05 | 91 | 100 | -3.53 | -3.58% | 4 | 12 | 51.95% | Yes |
| BA280121C00125000 | 11/5 11:13 AM | 125.00 | 90.00 | 87 | 96 | -5.00 | -5.26% | 1 | 25 | 50.51% | Yes |
| BA280121C00130000 | 10/24 3:44 PM | 130.00 | 109.45 | 83 | 90.9 | 0.00 | 0.00% | 2 | 26 | 53.55% | Yes |
| BA280121C00135000 | 11/5 12:12 PM | 135.00 | 84.50 | 81.75 | 87.2 | -18.50 | -17.96% | 2 | 4 | 52.30% | Yes |
| BA280121C00140000 | 11/4 1:57 PM | 140.00 | 82.38 | 76 | 84 | 0.00 | 0.00% | 2 | 9 | 51.64% | Yes |
| BA280121C00145000 | 11/4 1:57 PM | 145.00 | 79.03 | 74.35 | 79.55 | 0.00 | 0.00% | 10 | 21 | 49.47% | Yes |
| BA280121C00150000 | 11/5 12:53 PM | 150.00 | 74.50 | 71.35 | 80 | -1.00 | -1.32% | 6 | 54 | 52.86% | Yes |
| BA280121C00155000 | 11/5 2:58 PM | 155.00 | 70.54 | 70.1 | 73.5 | -2.12 | -2.92% | 10 | 23 | 48.36% | Yes |
| BA280121C00160000 | 11/5 3:50 PM | 160.00 | 68.50 | 67.6 | 73 | -1.14 | -1.64% | 11 | 39 | 50.38% | Yes |
| BA280121C00165000 | 11/5 2:10 PM | 165.00 | 65.00 | 63.7 | 69 | -1.64 | -2.46% | 11 | 427 | 48.61% | Yes |
| BA280121C00170000 | 11/5 3:03 PM | 170.00 | 61.44 | 59.5 | 66 | -2.46 | -3.85% | 24 | 33 | 47.84% | Yes |
| BA280121C00175000 | 11/5 10:40 AM | 175.00 | 60.42 | 56.45 | 61.5 | -1.03 | -1.68% | 3 | 83 | 45.56% | Yes |
| BA280121C00180000 | 11/5 12:17 PM | 180.00 | 57.11 | 54.9 | 59.25 | -0.99 | -1.70% | 8 | 99 | 45.46% | Yes |
| BA280121C00185000 | 10/31 11:31 AM | 185.00 | 57.88 | 53.15 | 56.5 | 0.00 | 0.00% | 1 | 26 | 44.82% | Yes |
| BA280121C00190000 | 11/5 11:54 AM | 190.00 | 52.70 | 49.1 | 53 | -4.78 | -8.32% | 13 | 70 | 43.44% | Yes |
| BA280121C00195000 | 11/5 9:53 AM | 195.00 | 50.45 | 48 | 52.5 | -0.55 | -1.08% | 2 | 74 | 44.75% | Yes |
| BA280121C00200000 | 11/5 3:32 PM | 200.00 | 48.05 | 46.5 | 49.95 | -0.70 | -1.44% | 35 | 413 | 44.12% | No |
| BA280121C00210000 | 11/5 1:11 PM | 210.00 | 43.00 | 42.3 | 45.5 | -0.97 | -2.21% | 77 | 1312 | 43.29% | No |
| BA280121C00220000 | 11/5 3:30 PM | 220.00 | 39.00 | 38 | 41.85 | -1.00 | -2.50% | 25 | 400 | 42.95% | No |
| BA280121C00230000 | 11/5 3:53 PM | 230.00 | 36.05 | 34.45 | 38.45 | -0.72 | -1.96% | 4 | 222 | 42.62% | No |
| BA280121C00240000 | 11/4 2:31 PM | 240.00 | 33.75 | 28.9 | 35.5 | 0.00 | 0.00% | 32 | 142 | 42.47% | No |
| BA280121C00250000 | 11/5 3:47 PM | 250.00 | 29.75 | 29.3 | 30.25 | -0.85 | -2.78% | 11 | 629 | 40.17% | No |
| BA280121C00260000 | 11/5 10:38 AM | 260.00 | 26.92 | 25.9 | 27.85 | -0.28 | -1.03% | 30 | 151 | 40.12% | No |
| BA280121C00270000 | 11/5 10:57 AM | 270.00 | 25.03 | 23.5 | 27.5 | -0.22 | -0.87% | 11 | 53 | 41.69% | No |
| BA280121C00280000 | 11/5 3:32 PM | 280.00 | 22.80 | 21 | 24.6 | 0.30 | 1.33% | 14 | 191 | 40.89% | No |
| BA280121C00290000 | 10/31 3:36 PM | 290.00 | 20.51 | 19.45 | 20.95 | -1.29 | -5.92% | 1 | 75 | 39.24% | No |
| BA280121C00300000 | 11/5 3:51 PM | 300.00 | 18.80 | 17.9 | 19.75 | -0.40 | -2.08% | 16 | 815 | 39.65% | No |
| BA280121C00310000 | 11/5 9:48 AM | 310.00 | 17.05 | 16.05 | 18 | -2.65 | -13.45% | 1 | 97 | 39.42% | No |
| BA280121C00320000 | 11/5 3:46 PM | 320.00 | 15.27 | 14.75 | 17 | -0.73 | -4.56% | 68 | 967 | 39.80% | No |
| BA280121C00330000 | 11/5 2:58 PM | 330.00 | 13.60 | 13.4 | 15.25 | -1.10 | -7.48% | 32 | 214 | 39.32% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BA280121P00110000 | 11/5 11:50 AM | 110.00 | 4.80 | 3.6 | 5 | -0.40 | -7.69% | 106 | 103 | 35.25% | No |
| BA280121P00115000 | 11/5 9:59 AM | 115.00 | 5.74 | 1.63 | 8 | -0.21 | -3.53% | 2 | 27 | 38.94% | No |
| BA280121P00120000 | 11/5 10:00 AM | 120.00 | 6.76 | 3.75 | 6.8 | 0.21 | 3.21% | 2 | 45 | 34.53% | No |
| BA280121P00125000 | 11/5 12:54 PM | 125.00 | 7.65 | 3 | 8.15 | 0.05 | 0.66% | 11 | 21 | 34.69% | No |
| BA280121P00130000 | 11/4 3:15 PM | 130.00 | 8.30 | 8.3 | 8.9 | 0.00 | 0.00% | 6 | 41 | 33.73% | No |
| BA280121P00135000 | 11/4 3:58 PM | 135.00 | 9.80 | 5 | 10.4 | 0.15 | 1.55% | 2 | 31 | 33.78% | No |
| BA280121P00140000 | 11/5 2:13 PM | 140.00 | 11.09 | 9.85 | 11.55 | 0.09 | 0.82% | 1 | 134 | 33.19% | No |
| BA280121P00145000 | 11/5 1:59 PM | 145.00 | 12.30 | 10.4 | 17 | 0.05 | 0.41% | 2 | 15 | 37.80% | No |
| BA280121P00150000 | 11/5 2:20 PM | 150.00 | 13.75 | 11.9 | 14.4 | 0.20 | 1.48% | 10 | 99 | 32.40% | No |
| BA280121P00155000 | 11/4 3:37 PM | 155.00 | 15.25 | 14.75 | 18 | 0.00 | 0.00% | 931 | 899 | 34.29% | No |
| BA280121P00160000 | 11/4 3:26 PM | 160.00 | 16.65 | 16.2 | 19.8 | 0.00 | 0.00% | 10 | 13 | 33.95% | No |
| BA280121P00165000 | 11/4 3:30 PM | 165.00 | 18.50 | 17.75 | 19.5 | 0.00 | 0.00% | 26 | 651 | 31.34% | No |
| BA280121P00170000 | 11/5 12:12 PM | 170.00 | 20.45 | 18.75 | 23 | 0.10 | 0.49% | 2 | 138 | 32.58% | No |
| BA280121P00175000 | 11/5 12:21 PM | 175.00 | 22.35 | 21 | 26.5 | 0.15 | 0.68% | 5 | 132 | 33.62% | No |
| BA280121P00180000 | 11/5 12:30 PM | 180.00 | 24.50 | 22.8 | 27 | 0.33 | 1.37% | 2 | 198 | 31.68% | No |
| BA280121P00185000 | 11/4 2:28 PM | 185.00 | 26.35 | 26.3 | 27.45 | 0.00 | 0.00% | 32 | 29 | 29.68% | No |
| BA280121P00190000 | 11/5 12:06 PM | 190.00 | 28.65 | 29.15 | 30.5 | -0.20 | -0.69% | 35 | 117 | 30.00% | No |
| BA280121P00195000 | 11/4 2:30 PM | 195.00 | 30.95 | 30.8 | 35.5 | 0.00 | 0.00% | 14 | 266 | 31.92% | No |
| BA280121P00200000 | 11/5 1:26 PM | 200.00 | 34.40 | 31.9 | 39 | 0.93 | 2.78% | 11 | 115 | 32.38% | Yes |
| BA280121P00210000 | 11/5 11:50 AM | 210.00 | 39.35 | 35 | 40.25 | 0.52 | 1.34% | 4 | 142 | 28.11% | Yes |
| BA280121P00220000 | 11/5 12:22 PM | 220.00 | 45.10 | 41.75 | 50 | 0.50 | 1.12% | 2 | 118 | 30.81% | Yes |
| BA280121P00230000 | 11/5 11:10 AM | 230.00 | 54.05 | 49.45 | 55.5 | 3.15 | 6.19% | 8 | 713 | 29.56% | Yes |
| BA280121P00240000 | 9/24 10:11 AM | 240.00 | 47.30 | 41.3 | 50 | 0.00 | 0.00% | 5 | 6 | 17.73% | Yes |
| BA280121P00250000 | 11/4 3:54 PM | 250.00 | 64.20 | 64.15 | 66 | 0.00 | 0.00% | 10 | 10 | 25.54% | Yes |
| BA280121P00260000 | 11/5 1:31 PM | 260.00 | 72.30 | 68.9 | 75.15 | 1.09 | 1.53% | 22 | 130 | 26.61% | Yes |
| BA280121P00270000 | 10/31 9:30 AM | 270.00 | 78.00 | 75 | 83.3 | 0.00 | 0.00% | 1 | 1 | 26.50% | Yes |
| BA280121P00280000 | 11/5 1:59 PM | 280.00 | 88.00 | 84 | 92.5 | 6.20 | 7.58% | 2 | 1 | 27.25% | Yes |
| BA280121P00300000 | 10/14 1:39 PM | 300.00 | 90.35 | 103.5 | 109.5 | 0.00 | 0.00% | 2 | 2 | 26.67% | Yes |
| BA280121P00320000 | 10/31 10:59 AM | 320.00 | 123.05 | 119.5 | 127.2 | 3.80 | 3.19% | 2 | 43 | 26.00% | Yes |
