BA Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 145.00 | 62.45 | 59.35 | 66.40 | -0.26 | 1 | 4 | 590.9% |
| 155.00 | 35.40 | 49.35 | 54.90 | 0.00 | 2 | 1 | 423.0% |
| 160.00 | 32.00 | 44.35 | 49.65 | 0.00 | 45 | 23 | 371.4% |
| 165.00 | 26.20 | 39.35 | 45.10 | 0.00 | 6 | 10 | 363.4% |
| 167.50 | 26.96 | 36.85 | 41.45 | 0.00 | 39 | 44 | 272.1% |
| 170.00 | 36.35 | 35.80 | 40.10 | -1.56 | 102 | 99 | 328.1% |
| 172.50 | 31.49 | 32.50 | 36.90 | 0.00 | 1 | 7 | 272.6% |
| 175.00 | 30.48 | 30.45 | 35.10 | -2.82 | 7 | 65 | 293.2% |
| 177.50 | 19.00 | 28.50 | 32.30 | 0.00 | 4 | 11 | 261.5% |
| 180.00 | 26.26 | 24.45 | 29.55 | -2.34 | 5 | 53 | 232.5% |
| 182.50 | 25.08 | 21.95 | 26.50 | 0.00 | 4 | 45 | 186.7% |
| 185.00 | 22.50 | 19.45 | 24.80 | -0.94 | 1 | 19 | 211.2% |
| 187.50 | 18.44 | 16.85 | 22.30 | -1.45 | 1 | 44 | 194.4% |
| 190.00 | 18.34 | 17.50 | 19.40 | 0.33 | 21 | 206 | 106.3% |
| 192.50 | 16.12 | 15.15 | 16.85 | 0.07 | 109 | 355 | 97.9% |
| 195.00 | 13.53 | 12.60 | 14.20 | -0.73 | 389 | 1,464 | 77.3% |
| 197.50 | 10.85 | 10.10 | 11.70 | 0.59 | 253 | 754 | 65.0% |
| 200.00 | 8.53 | 8.10 | 9.00 | 0.67 | 2,200 | 4,118 | 61.4% |
| 202.50 | 6.10 | 5.55 | 6.55 | 0.40 | 650 | 1,256 | 65.6% |
| 205.00 | 3.44 | 3.05 | 3.95 | -0.11 | 2,039 | 2,694 | 44.7% |
| 207.50 | 1.05 | 0.50 | 1.39 | -0.92 | 2,845 | 623 | 22.8% |
| 210.00 | 0.01 | 0.00 | 0.01 | -0.83 | 4,006 | 2,705 | 8.6% |
| 212.50 | 0.02 | 0.00 | 0.01 | -0.34 | 1,684 | 2,918 | 18.0% |
| 215.00 | 0.01 | 0.00 | 0.01 | -0.13 | 333 | 2,225 | 26.6% |
| 217.50 | 0.01 | 0.00 | 0.01 | -0.04 | 21 | 347 | 34.4% |
| 220.00 | 0.01 | 0.00 | 0.01 | -0.02 | 7 | 1,798 | 42.2% |
| 222.50 | 0.02 | 0.00 | 0.02 | 0.00 | 40 | 72 | 50.0% |
| 225.00 | 0.02 | 0.00 | 0.03 | -0.01 | 18 | 1,340 | 60.2% |
| 227.50 | 0.04 | 0.00 | 0.01 | -0.02 | 1 | 107 | 59.4% |
| 230.00 | 0.03 | 0.00 | 0.03 | 0.01 | 4 | 646 | 75.0% |
| 232.50 | 0.08 | 0.00 | 0.01 | 0.00 | 20 | 42 | 71.9% |
| 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | 3 | 378 | 79.7% |
| 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | 3 | 334 | 90.6% |
| 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | 1 | 228 | 103.1% |
| 250.00 | 0.02 | 0.00 | 0.01 | 0.00 | 30 | 1,129 | 115.6% |
| 255.00 | 0.02 | 0.00 | 0.01 | 0.00 | 86 | 385 | 125.0% |
| 260.00 | 0.27 | 0.00 | 2.45 | 0.03 | 2 | 123 | 296.0% |
| 265.00 | 0.27 | 0.00 | 2.07 | 0.02 | 2 | 95 | 302.7% |
| 270.00 | 0.03 | 0.00 | 0.01 | 0.00 | 13 | 40 | 159.4% |
| 275.00 | 0.43 | 0.00 | 4.25 | 0.04 | 2 | 14 | 399.4% |
| 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | 1 | 9 | 181.3% |
| 285.00 | 0.52 | 0.00 | 4.25 | 0.17 | 2 | 8 | 435.2% |
| 290.00 | 0.01 | 0.00 | 0.08 | 0.00 | 1 | 10 | 239.8% |
| 295.00 | 0.19 | 0.00 | 0.08 | 0.00 | 6 | 13 | 250.8% |
| 300.00 | 0.09 | 0.00 | 0.10 | 0.00 | 1 | 22 | 267.2% |
| 305.00 | 0.13 | 0.00 | 0.25 | 0.00 | 2 | 28 | 309.4% |
| 310.00 | 0.40 | 0.00 | 4.30 | 0.00 | 8 | 6 | 517.6% |
| 315.00 | 0.36 | 0.00 | 4.25 | 0.00 | 2 | 11 | 531.2% |
| 320.00 | 2.17 | 0.00 | 4.25 | 0.00 | 1 | 17 | 545.8% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | 1 | 27 | 287.5% |
| 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | 1 | 38 | 262.5% |
| 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | 4 | 43 | 237.5% |
| 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | 2 | 8 | 218.8% |
| 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | 1 | 63 | 200.0% |
| 155.00 | 0.05 | 0.00 | 0.05 | 0.04 | 1 | 111 | 212.5% |
| 160.00 | 0.01 | 0.00 | 0.01 | -0.20 | 6 | 75 | 162.5% |
| 165.00 | 0.05 | 0.00 | 0.01 | 0.04 | 1 | 73 | 146.9% |
| 167.50 | 0.01 | 0.00 | 0.01 | 0.00 | 2 | 40 | 137.5% |
| 170.00 | 0.01 | 0.00 | 0.01 | -0.04 | 50 | 233 | 131.3% |
| 172.50 | 0.01 | 0.00 | 0.01 | 0.00 | 1 | 207 | 118.8% |
| 175.00 | 0.01 | 0.00 | 0.05 | -0.02 | 54 | 630 | 132.0% |
| 177.50 | 0.01 | 0.00 | 0.01 | 0.00 | 7 | 477 | 103.1% |
| 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | 3 | 1,203 | 93.8% |
| 182.50 | 0.06 | 0.00 | 0.01 | 0.05 | 8 | 396 | 87.5% |
| 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | 133 | 1,376 | 78.1% |
| 187.50 | 0.01 | 0.00 | 0.01 | -0.01 | 111 | 1,138 | 71.9% |
| 190.00 | 0.03 | 0.00 | 0.01 | 0.01 | 21 | 1,853 | 62.5% |
| 192.50 | 0.01 | 0.00 | 0.05 | -0.10 | 142 | 647 | 65.2% |
| 195.00 | 0.04 | 0.00 | 0.01 | -0.03 | 146 | 1,084 | 50.0% |
| 197.50 | 0.01 | 0.00 | 0.01 | -0.13 | 219 | 1,174 | 40.6% |
| 200.00 | 0.01 | 0.00 | 0.01 | -0.26 | 1,514 | 1,504 | 32.0% |
| 202.50 | 0.01 | 0.00 | 0.01 | -0.49 | 1,831 | 2,034 | 23.4% |
| 205.00 | 0.01 | 0.00 | 0.01 | -0.98 | 1,505 | 5,113 | 14.1% |
| 207.50 | 0.02 | 0.00 | 0.10 | -1.88 | 386 | 491 | 8.0% |
| 210.00 | 1.30 | 0.99 | 2.60 | -2.06 | 85 | 175 | 35.5% |
| 212.50 | 4.75 | 2.88 | 6.60 | 0.00 | 28 | 16 | 93.6% |
| 215.00 | 10.15 | 5.65 | 8.85 | 3.55 | 1 | 3 | 57.6% |
| 217.50 | 8.93 | 7.80 | 11.50 | 0.00 | 16 | 0 | 66.4% |
| 220.00 | 11.80 | 9.95 | 13.60 | 0.00 | 24 | 0 | 133.0% |
| 222.50 | 14.33 | 12.90 | 15.55 | 0.00 | 9 | 0 | 129.7% |
| 225.00 | 16.60 | 15.05 | 18.55 | -0.22 | 14 | 51 | 61.7% |
| 227.50 | 30.36 | 17.90 | 21.70 | 0.00 | 43 | 0 | 121.8% |
| 230.00 | 23.00 | 21.10 | 22.45 | -9.20 | 2 | 6 | 141.4% |
| 232.50 | 33.27 | 22.55 | 28.05 | 0.00 | 8 | 0 | 170.4% |
| 235.00 | 35.18 | 24.80 | 30.35 | 0.00 | 58 | 0 | 170.4% |
| 240.00 | 40.03 | 30.85 | 34.30 | 0.00 | 1 | 0 | 191.8% |
| 245.00 | 37.10 | 35.35 | 39.25 | 0.00 | 5 | 0 | 193.2% |
| 250.00 | 50.40 | 39.90 | 44.45 | 0.00 | 3 | 0 | 200.6% |
| 255.00 | 49.48 | 44.95 | 49.15 | 0.00 | 57 | 0 | 203.5% |
| 260.00 | 54.52 | 49.90 | 55.65 | 0.00 | 502 | 0 | 282.0% |
| 265.00 | 33.00 | 54.90 | 60.65 | 0.00 | 50 | 0 | 300.1% |
Sign up free to access Options Chain Data
Explore BA options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.