BA options chain $211.36
← Back to BA stock page
In-the-money contracts are shaded relative to the current underlying price ($211.36).
Calls
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| BA260904C00130000 |
$130.00 |
$80.38 |
— |
$77.47 |
$81.61 |
3 |
| BA260904C00135000 |
$135.00 |
$75.38 |
— |
$72.53 |
$78.87 |
3 |
| BA260904C00140000 |
$140.00 |
— |
— |
$70.09 |
$71.80 |
— |
| BA260904C00145000 |
$145.00 |
— |
— |
$65.78 |
$67.79 |
— |
| BA260904C00150000 |
$150.00 |
$60.45 |
-7.50 (-11.0%) |
$61.14 |
$61.86 |
2 |
| BA260904C00155000 |
$155.00 |
$55.47 |
— |
$54.56 |
$58.31 |
4 |
| BA260904C00160000 |
$160.00 |
$50.35 |
+0.34 (+0.7%) |
$50.60 |
$51.44 |
2 |
| BA260904C00165000 |
$165.00 |
$45.01 |
-0.21 (-0.5%) |
$44.13 |
$46.17 |
1 |
| BA260904C00170000 |
$170.00 |
$39.21 |
+1.21 (+3.2%) |
$39.73 |
$43.25 |
1 |
| BA260904C00175000 |
$175.00 |
$32.10 |
-2.87 (-8.2%) |
$33.99 |
$37.27 |
1 |
| BA260904C00180000 |
$180.00 |
$29.99 |
-0.61 (-2.0%) |
$29.45 |
$32.01 |
13 |
| BA260904C00185000 |
$185.00 |
$25.01 |
+1.56 (+6.7%) |
$24.41 |
$27.53 |
6 |
| BA260904C00187500 |
$187.50 |
$22.04 |
-0.69 (-3.0%) |
$22.21 |
$25.25 |
8 |
| BA260904C00190000 |
$190.00 |
$18.17 |
-1.39 (-7.1%) |
$19.90 |
$21.92 |
42 |
| BA260904C00192500 |
$192.50 |
$16.91 |
+3.03 (+21.8%) |
$14.91 |
$19.62 |
4 |
| BA260904C00195000 |
$195.00 |
$15.44 |
+1.99 (+14.8%) |
$13.39 |
$17.50 |
4 |
| BA260904C00197500 |
$197.50 |
$13.21 |
+3.59 (+37.3%) |
$12.50 |
$14.04 |
1 |
| BA260904C00200000 |
$200.00 |
$10.22 |
-0.58 (-5.4%) |
$10.24 |
$12.22 |
29 |
| BA260904C00202500 |
$202.50 |
$6.15 |
-2.05 (-25.0%) |
$7.72 |
$9.26 |
40 |
| BA260904C00205000 |
$205.00 |
$5.07 |
-0.53 (-9.5%) |
$5.97 |
$6.69 |
112 |
| BA260904C00207500 |
$207.50 |
$3.50 |
-0.10 (-2.8%) |
$3.40 |
$4.17 |
312 |
| BA260904C00210000 |
$210.00 |
$1.40 |
-0.30 (-17.6%) |
$1.48 |
$1.63 |
2,009 |
| BA260904C00212500 |
$212.50 |
$0.25 |
-0.39 (-60.9%) |
$0.25 |
$0.33 |
2,784 |
| BA260904C00215000 |
$215.00 |
$0.04 |
-0.17 (-81.0%) |
$0.01 |
$0.02 |
1,451 |
| BA260904C00217500 |
$217.50 |
$0.01 |
-0.07 (-87.5%) |
$0.01 |
$0.06 |
160 |
| BA260904C00220000 |
$220.00 |
$0.03 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
230 |
| BA260904C00222500 |
$222.50 |
$0.01 |
-0.01 (-50.0%) |
$0.01 |
$0.02 |
29 |
| BA260904C00225000 |
$225.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
2 |
| BA260904C00227500 |
$227.50 |
$0.02 |
+0.01 (+100.0%) |
$0.00 |
$0.01 |
7 |
| BA260904C00230000 |
$230.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
2 |
| BA260904C00232500 |
$232.50 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.07 |
3 |
| BA260904C00235000 |
$235.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
6 |
| BA260904C00237500 |
$237.50 |
$0.03 |
+0.00 (+0.0%) |
$0.00 |
$0.08 |
82 |
| BA260904C00240000 |
$240.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
2 |
| BA260904C00242500 |
$242.50 |
$0.01 |
-0.03 (-75.0%) |
$0.00 |
$0.08 |
49 |
| BA260904C00245000 |
$245.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
10 |
| BA260904C00247500 |
$247.50 |
$0.05 |
-0.18 (-78.3%) |
$0.00 |
$0.04 |
1 |
| BA260904C00250000 |
$250.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
6 |
| BA260904C00252500 |
$252.50 |
$1.64 |
+1.59 (+3180.0%) |
$0.00 |
$4.27 |
6 |
| BA260904C00255000 |
$255.00 |
$0.04 |
-0.01 (-20.0%) |
$0.00 |
$0.05 |
2 |
| BA260904C00260000 |
$260.00 |
$0.03 |
-0.02 (-40.0%) |
$0.00 |
$0.03 |
3 |
| BA260904C00265000 |
$265.00 |
$2.17 |
+1.75 (+416.7%) |
$0.00 |
$4.08 |
4 |
| BA260904C00270000 |
$270.00 |
$0.44 |
+0.21 (+91.3%) |
$0.00 |
$1.63 |
174 |
| BA260904C00275000 |
$275.00 |
$1.93 |
+0.90 (+87.4%) |
$0.00 |
$4.28 |
3 |
| BA260904C00280000 |
$280.00 |
$0.02 |
-0.31 (-93.9%) |
$0.00 |
$4.18 |
3 |
| BA260904C00285000 |
$285.00 |
$0.89 |
+0.86 (+2866.7%) |
$0.00 |
$3.71 |
2 |
| BA260904C00290000 |
$290.00 |
$0.02 |
-0.03 (-60.0%) |
$0.00 |
$0.01 |
1 |
| BA260904C00295000 |
$295.00 |
$0.02 |
-0.02 (-50.0%) |
$0.00 |
$4.38 |
3 |
| BA260904C00300000 |
$300.00 |
$0.03 |
-0.02 (-40.0%) |
$0.00 |
$4.23 |
2 |
| BA260904C00305000 |
$305.00 |
$0.10 |
+0.08 (+400.0%) |
$0.00 |
$4.33 |
1 |
| BA260904C00310000 |
$310.00 |
— |
— |
$0.00 |
$4.26 |
— |
Puts
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| BA260904P00130000 |
$130.00 |
$0.22 |
+0.16 (+266.7%) |
$0.00 |
$0.01 |
22 |
| BA260904P00135000 |
$135.00 |
$0.01 |
-0.04 (-80.0%) |
$0.00 |
$0.03 |
1 |
| BA260904P00140000 |
$140.00 |
$0.10 |
— |
$0.00 |
$0.03 |
3 |
| BA260904P00145000 |
$145.00 |
— |
— |
$0.00 |
$0.13 |
— |
| BA260904P00150000 |
$150.00 |
$0.05 |
+0.01 (+25.0%) |
$0.00 |
$0.01 |
98 |
| BA260904P00155000 |
$155.00 |
$0.05 |
+0.02 (+66.7%) |
$0.00 |
$0.33 |
204 |
| BA260904P00160000 |
$160.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.90 |
1 |
| BA260904P00165000 |
$165.00 |
$0.02 |
+0.01 (+100.0%) |
$0.00 |
$1.43 |
190 |
| BA260904P00170000 |
$170.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
30 |
| BA260904P00175000 |
$175.00 |
$0.05 |
-0.05 (-50.0%) |
$0.00 |
$0.01 |
1 |
| BA260904P00180000 |
$180.00 |
$0.04 |
+0.03 (+300.0%) |
$0.00 |
$1.89 |
30 |
| BA260904P00185000 |
$185.00 |
$0.05 |
+0.04 (+400.0%) |
$0.00 |
$4.36 |
1 |
| BA260904P00187500 |
$187.50 |
$0.02 |
+0.00 (+0.0%) |
$0.00 |
$4.28 |
1 |
| BA260904P00190000 |
$190.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.27 |
1 |
| BA260904P00192500 |
$192.50 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
113 |
| BA260904P00195000 |
$195.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
24 |
| BA260904P00197500 |
$197.50 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.27 |
62 |
| BA260904P00200000 |
$200.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
66 |
| BA260904P00202500 |
$202.50 |
$0.01 |
-0.03 (-75.0%) |
$0.00 |
$0.22 |
182 |
| BA260904P00205000 |
$205.00 |
$0.01 |
-0.09 (-90.0%) |
$0.00 |
$0.03 |
472 |
| BA260904P00207500 |
$207.50 |
$0.04 |
-0.29 (-87.9%) |
$0.03 |
$0.04 |
345 |
| BA260904P00210000 |
$210.00 |
$0.30 |
-0.82 (-73.2%) |
$0.17 |
$0.24 |
725 |
| BA260904P00212500 |
$212.50 |
$1.77 |
-0.71 (-28.6%) |
$1.27 |
$1.51 |
62 |
| BA260904P00215000 |
$215.00 |
$4.60 |
-0.40 (-8.0%) |
$3.30 |
$4.53 |
57 |
| BA260904P00217500 |
$217.50 |
$7.27 |
-1.23 (-14.5%) |
$5.59 |
$7.41 |
27 |
| BA260904P00220000 |
$220.00 |
$9.77 |
-0.57 (-5.5%) |
$7.28 |
$9.04 |
940 |
| BA260904P00222500 |
$222.50 |
$12.58 |
-3.81 (-23.2%) |
$10.18 |
$12.81 |
6 |
| BA260904P00225000 |
$225.00 |
$17.11 |
-1.23 (-6.7%) |
$12.97 |
$14.71 |
15 |
| BA260904P00227500 |
$227.50 |
$18.41 |
-1.95 (-9.6%) |
$15.73 |
$20.22 |
1 |
| BA260904P00230000 |
$230.00 |
$21.60 |
+1.43 (+7.1%) |
$18.10 |
$22.73 |
1 |
| BA260904P00232500 |
$232.50 |
$23.80 |
+2.60 (+12.3%) |
$20.29 |
$24.96 |
1 |
| BA260904P00235000 |
$235.00 |
$25.93 |
-0.67 (-2.5%) |
$22.77 |
$25.01 |
4 |
| BA260904P00237500 |
$237.50 |
$28.41 |
+0.33 (+1.2%) |
$25.32 |
$27.84 |
4 |
| BA260904P00240000 |
$240.00 |
$30.00 |
+0.55 (+1.9%) |
$28.26 |
$29.84 |
4 |
| BA260904P00242500 |
$242.50 |
$34.28 |
+7.47 (+27.9%) |
$30.26 |
$32.98 |
2 |
| BA260904P00245000 |
$245.00 |
$34.77 |
-3.23 (-8.5%) |
$32.40 |
$35.09 |
6 |
| BA260904P00247500 |
$247.50 |
$37.52 |
-1.74 (-4.4%) |
$35.04 |
$37.98 |
2 |
| BA260904P00250000 |
$250.00 |
$39.76 |
+8.06 (+25.4%) |
$37.27 |
$40.68 |
2 |
| BA260904P00252500 |
$252.50 |
$42.52 |
— |
$40.48 |
$43.26 |
2 |
| BA260904P00255000 |
$255.00 |
$21.44 |
-1.81 (-7.8%) |
$42.99 |
$48.11 |
4 |
| BA260904P00260000 |
$260.00 |
— |
— |
$47.55 |
$52.62 |
— |
| BA260904P00265000 |
$265.00 |
— |
— |
$53.42 |
$56.53 |
— |
| BA260904P00270000 |
$270.00 |
$60.50 |
— |
$57.42 |
$60.50 |
2 |
| BA260904P00275000 |
$275.00 |
$65.48 |
— |
$63.44 |
$66.80 |
4 |
| BA260904P00280000 |
$280.00 |
$70.53 |
— |
$66.98 |
$71.10 |
2 |
| BA260904P00285000 |
$285.00 |
— |
— |
$73.15 |
$78.08 |
— |
| BA260904P00290000 |
$290.00 |
— |
— |
$78.46 |
$81.55 |
— |
| BA260904P00295000 |
$295.00 |
— |
— |
$81.83 |
$89.36 |
— |
| BA260904P00300000 |
$300.00 |
— |
— |
$87.65 |
$92.56 |
— |
| BA260904P00305000 |
$305.00 |
— |
— |
$92.90 |
$96.48 |
— |
| BA260904P00310000 |
$310.00 |
— |
— |
$97.95 |
$101.18 |
— |
