BA option chain
Strikes around the forward, as they were quoted at the close
Data as of 22 September 2026 (end of day)
2026-09-25(3 days)ATM 33.13%±5.95skew -2.82
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 8 | 11 | $26.15 | $31.05 | — | $170.00 | — | — | — | — | — |
| 2 | 0 | $24.45 | $28.40 | — | $172.50 | — | — | — | — | — |
| 6 | 21 | $21.90 | $24.70 | — | $175.00 | — | — | — | — | — |
| 4 | 0 | $18.80 | $22.35 | — | $177.50 | — | — | — | — | — |
| 11 | 35 | $17.05 | $18.65 | — | $180.00 | — | — | — | — | — |
| 109 | 12 | $14.35 | $17.45 | — | $182.50 | — | — | — | — | — |
| 249 | 40 | $13.00 | $13.50 | — | $185.00 | 33.58% | $0.02 | $0.03 | 1,175 | 1,347 |
| 131 | 7 | $10.25 | $11.25 | — | $187.50 | 32.60% | $0.06 | $0.08 | 463 | 267 |
| 378 | 143 | $8.10 | $8.90 | — | $190.00 | 32.40% | $0.18 | $0.22 | 1,545 | 961 |
| 5 | 64 | $5.85 | $6.40 | — | $192.50 | 32.60% | $0.48 | $0.54 | 1,045 | 1,318 |
| 318 | 692 | $4.05 | $4.45 | — | $195.00 | 32.32% | $1.03 | $1.12 | 2,560 | 2,559 |
| 1,814 | 546 | $2.61 | $2.72 | — | $197.50 | 32.98% | $2.00 | $2.15 | 1,191 | 951 |
| 8,788 | 2,895 | $1.54 | $1.62 | 33.57% | $200.00 | — | $3.25 | $3.65 | 3,994 | 1,012 |
| 2,552 | 1,395 | $0.90 | $0.95 | 35.14% | $202.50 | — | $5.05 | $5.55 | 468 | 103 |
| 4,428 | 5,825 | $0.49 | $0.52 | 36.19% | $205.00 | — | $7.10 | $7.60 | 557 | 46 |
| 2,891 | 978 | $0.26 | $0.27 | 37.23% | $207.50 | — | $8.80 | $10.55 | 418 | 26 |
| 2,798 | 3,395 | $0.13 | $0.15 | 38.55% | $210.00 | — | $11.40 | $12.50 | 3,992 | 161 |
| 463 | 959 | $0.06 | $0.08 | 39.57% | $212.50 | — | $13.70 | $15.90 | 166 | 24 |
| 2,115 | 4,191 | $0.04 | $0.05 | 42.13% | $215.00 | — | $16.30 | $18.05 | 448 | 25 |
| — | — | — | — | — | $217.50 | — | $17.95 | $21.30 | 5 | 0 |
| 1,130 | 2,337 | $0.02 | $0.03 | 48.26% | $220.00 | — | $20.55 | $23.50 | 4 | 2 |
Forward $198.09. The 25-delta put carries -2.82 volatility points over the 25-delta call.
2026-10-02(10 days)ATM 30.66%±10.06skew -1.09
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 16 | 23 | $22.00 | $24.70 | — | $175.00 | — | — | — | — | — |
| — | — | — | — | — | $177.50 | 31.99% | $0.04 | $0.09 | 6 | 12 |
| 0 | 16 | $17.05 | $19.60 | — | $180.00 | 32.12% | $0.11 | $0.16 | 103 | 198 |
| 10 | 0 | $14.85 | $16.90 | — | $182.50 | 31.56% | $0.21 | $0.26 | 26 | 65 |
| 0 | 3 | $12.65 | $14.35 | — | $185.00 | 30.77% | $0.36 | $0.41 | 497 | 110 |
| 0 | 1 | $10.60 | $12.15 | — | $187.50 | 30.11% | $0.57 | $0.68 | 138 | 42 |
| 48 | 144 | $8.75 | $10.00 | — | $190.00 | 30.75% | $1.00 | $1.20 | 696 | 399 |
| 156 | 14 | $7.25 | $8.15 | — | $192.50 | 30.39% | $1.60 | $1.75 | 255 | 191 |
| 435 | 266 | $5.65 | $6.10 | — | $195.00 | 30.42% | $2.44 | $2.57 | 834 | 323 |
| 426 | 526 | $4.35 | $4.50 | — | $197.50 | 30.64% | $3.50 | $3.70 | 160 | 192 |
| 1,113 | 1,104 | $3.20 | $3.30 | 30.69% | $200.00 | — | $4.80 | $5.10 | 976 | 306 |
| 763 | 440 | $2.28 | $2.43 | 31.08% | $202.50 | — | $6.35 | $6.75 | 178 | 137 |
| 1,102 | 2,439 | $1.60 | $1.74 | 31.47% | $205.00 | — | $7.95 | $8.65 | 402 | 27 |
| 452 | 591 | $1.01 | $1.24 | 31.49% | $207.50 | — | $9.75 | $11.50 | 57 | 7 |
| 897 | 1,563 | $0.73 | $0.81 | 31.99% | $210.00 | — | $11.85 | $13.30 | 271 | 27 |
| 231 | 299 | $0.48 | $0.61 | 32.91% | $212.50 | — | $13.65 | $16.40 | 159 | 3 |
| 371 | 463 | $0.33 | $0.39 | 33.28% | $215.00 | — | $16.20 | $18.00 | 127 | 5 |
| 35 | 244 | $0.22 | $0.33 | 34.77% | $217.50 | — | $18.20 | $23.10 | 11 | 0 |
| 470 | 592 | $0.17 | $0.23 | 35.81% | $220.00 | — | $21.00 | $23.85 | 86 | 0 |
| — | — | — | — | — | $222.50 | — | $24.05 | $25.90 | 8 | 1 |
| — | — | — | — | — | $225.00 | — | $26.00 | $28.40 | 22 | 0 |
Forward $198.33. The 25-delta put carries -1.09 volatility points over the 25-delta call.
2026-10-09(17 days)ATM 29.43%±12.61skew +0.16
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| — | — | — | — | — | $170.00 | 34.44% | $0.06 | $0.12 | 151 | 23 |
| 17 | 1 | $21.95 | $26.45 | — | $175.00 | — | — | — | — | — |
| 0 | 8 | $17.60 | $22.35 | — | $180.00 | 31.07% | $0.31 | $0.49 | 69 | 85 |
| 0 | 1 | $15.00 | $17.80 | — | $182.50 | — | — | — | — | — |
| 0 | 16 | $13.25 | $15.15 | — | $185.00 | 30.31% | $0.80 | $0.97 | 222 | 128 |
| 2 | 0 | $11.60 | $12.70 | — | $187.50 | 29.83% | $1.15 | $1.37 | 6 | 16 |
| 14 | 29 | $9.80 | $11.50 | — | $190.00 | 30.28% | $1.75 | $2.01 | 236 | 65 |
| 1 | 0 | $8.05 | $11.20 | — | $192.50 | 29.80% | $2.44 | $2.64 | 9 | 148 |
| 340 | 149 | $6.80 | $7.05 | — | $195.00 | 29.84% | $3.30 | $3.60 | 389 | 102 |
| 81 | 10 | $5.50 | $5.65 | — | $197.50 | 29.42% | $4.20 | $4.75 | 12 | 115 |
| 641 | 347 | $4.30 | $4.45 | 29.44% | $200.00 | — | $5.50 | $6.05 | 531 | 106 |
| 102 | 23 | $3.35 | $3.50 | 29.82% | $202.50 | — | $7.00 | $7.60 | 4 | 10 |
| 177 | 489 | $2.41 | $2.67 | 29.48% | $205.00 | — | $8.75 | $9.45 | 166 | 23 |
| 87 | 21 | $1.90 | $2.03 | 30.12% | $207.50 | — | $10.30 | $12.30 | 0 | 10 |
| 301 | 416 | $1.42 | $1.54 | 30.49% | $210.00 | — | $12.40 | $14.00 | 102 | 16 |
| 162 | 7 | $1.05 | $1.17 | 30.92% | $212.50 | — | $13.70 | $16.55 | 0 | 3 |
| 41 | 261 | $0.78 | $0.90 | 31.49% | $215.00 | — | $16.45 | $19.15 | 65 | 13 |
| 1 | 7 | $0.51 | $0.73 | 31.87% | $217.50 | — | — | — | — | — |
| 111 | 430 | $0.42 | $0.52 | 32.49% | $220.00 | — | $21.05 | $23.65 | 10 | 1 |
| 128 | 414 | $0.25 | $0.29 | 33.70% | $225.00 | — | $25.00 | $28.85 | 102 | 0 |
| — | — | — | — | — | $235.00 | — | $35.55 | $38.25 | 0 | 1 |
Forward $198.60. The 25-delta put carries +0.16 volatility points over the 25-delta call.
2026-10-16(24 days)ATM 29.80%±15.19skew -0.10
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 0 | 75 | $27.25 | $31.55 | — | $170.00 | 32.93% | $0.15 | $0.24 | 962 | 22 |
| 19 | 41 | $22.60 | $25.05 | — | $175.00 | 31.49% | $0.29 | $0.45 | 653 | 53 |
| 101 | 27 | $18.55 | $20.45 | — | $180.00 | 30.42% | $0.66 | $0.77 | 1,285 | 507 |
| — | — | — | — | — | $182.50 | 30.26% | $0.93 | $1.10 | 48 | 52 |
| 10 | 46 | $14.80 | $16.30 | — | $185.00 | 30.07% | $1.32 | $1.49 | 2,649 | 161 |
| 2 | 4 | $11.90 | $14.65 | — | $187.50 | 30.16% | $1.80 | $2.09 | 35 | 20 |
| 201 | 643 | $10.80 | $11.80 | — | $190.00 | 30.00% | $2.49 | $2.67 | 4,911 | 121 |
| — | — | — | — | — | $192.50 | 29.81% | $3.20 | $3.50 | 134 | 210 |
| 189 | 624 | $7.70 | $8.15 | — | $195.00 | 30.14% | $4.25 | $4.50 | 1,981 | 323 |
| 58 | 37 | $6.50 | $6.80 | — | $197.50 | 29.78% | $5.20 | $5.65 | 91 | 95 |
| 932 | 1,311 | $5.30 | $5.60 | 29.81% | $200.00 | — | $6.60 | $6.95 | 9,474 | 191 |
| 64 | 78 | $4.30 | $4.55 | 29.92% | $202.50 | — | $7.95 | $8.50 | 74 | 10 |
| 1,712 | 7,478 | $3.40 | $3.55 | 29.62% | $205.00 | — | $9.50 | $10.20 | 1,929 | 17 |
| 109 | 27 | $2.67 | $2.85 | 29.80% | $207.50 | — | $11.10 | $12.20 | 10 | 3 |
| 3,082 | 5,549 | $2.15 | $2.23 | 30.10% | $210.00 | — | $13.05 | $13.90 | 4,849 | 59 |
| 22 | 125 | $1.63 | $1.74 | 30.11% | $212.50 | — | $13.55 | $17.20 | 0 | 1 |
| 342 | 4,100 | $1.24 | $1.35 | 30.25% | $215.00 | — | $17.10 | $18.55 | 889 | 14 |
| 13 | 35 | $0.92 | $1.12 | 30.70% | $217.50 | — | — | — | — | — |
| 1,796 | 4,181 | $0.75 | $0.83 | 31.02% | $220.00 | — | $21.35 | $23.90 | 683 | 33 |
| 632 | 2,104 | $0.45 | $0.56 | 32.19% | $225.00 | — | $25.80 | $28.45 | 551 | 13 |
| 240 | 4,086 | $0.25 | $0.40 | 33.33% | $230.00 | — | $30.95 | $33.90 | 720 | 10 |
Forward $198.73. The 25-delta put carries -0.10 volatility points over the 25-delta call.
2026-10-23(31 days)ATM 30.13%±17.47skew +0.80
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 0 | 58 | $27.35 | $32.00 | — | $170.00 | — | — | — | — | — |
| 0 | 10 | $22.70 | $27.20 | — | $175.00 | 30.53% | $0.44 | $0.66 | 48 | 18 |
| 0 | 14 | $18.55 | $21.40 | — | $180.00 | 30.41% | $1.00 | $1.15 | 448 | 53 |
| 0 | 12 | $14.80 | $16.75 | — | $185.00 | 30.16% | $1.73 | $2.10 | 5,351 | 110 |
| 5 | 27 | $11.60 | $12.90 | — | $190.00 | 30.64% | $2.90 | $3.75 | 300 | 49 |
| 1 | 27 | $8.15 | $9.45 | — | $195.00 | 29.83% | $4.65 | $5.35 | 157 | 27 |
| 132 | 217 | $6.30 | $6.65 | 30.13% | $200.00 | — | $7.10 | $7.85 | 141 | 116 |
| 46 | 230 | $4.25 | $4.65 | 30.09% | $205.00 | — | $10.00 | $11.80 | 106 | 13 |
| 311 | 645 | $2.80 | $2.99 | 29.83% | $210.00 | — | $11.90 | $15.60 | 109 | 0 |
| 34 | 266 | $1.60 | $2.16 | 30.12% | $215.00 | — | $17.00 | $19.75 | 108 | 0 |
| 130 | 377 | $1.06 | $1.48 | 31.04% | $220.00 | — | $20.40 | $24.55 | 20 | 1 |
| 19 | 424 | $0.66 | $0.92 | 31.28% | $225.00 | — | $25.15 | $28.90 | 1,335 | 3 |
| 63 | 236 | $0.45 | $0.65 | 32.45% | $230.00 | — | $30.70 | $34.10 | 116 | 0 |
| 65 | 344 | $0.30 | $0.50 | 33.81% | $235.00 | — | $34.80 | $39.80 | 10 | 0 |
Forward $199.00. The 25-delta put carries +0.80 volatility points over the 25-delta call.
2026-10-30(38 days)ATM 34.47%±22.14skew -1.08
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 0 | 8 | $32.65 | $35.35 | — | $165.00 | — | — | — | — | — |
| 0 | 12 | $27.80 | $32.50 | — | $170.00 | 34.89% | $0.62 | $0.89 | 78 | 51 |
| 0 | 1 | $23.45 | $26.55 | — | $175.00 | 34.50% | $1.09 | $1.45 | 329 | 45 |
| 9 | 13 | $19.30 | $22.40 | — | $180.00 | 34.37% | $1.80 | $2.35 | 89 | 104 |
| 0 | 7 | $15.65 | $17.95 | — | $185.00 | 33.26% | $2.80 | $3.25 | 138 | 117 |
| 2 | 68 | $12.50 | $14.55 | — | $190.00 | 33.66% | $4.25 | $5.05 | 176 | 30 |
| 18 | 81 | $10.20 | $11.20 | — | $195.00 | 33.58% | $6.25 | $7.00 | 205 | 358 |
| 152 | 239 | $8.10 | $8.55 | 34.44% | $200.00 | — | $8.60 | $10.00 | 216 | 27 |
| 24 | 160 | $5.80 | $6.95 | 34.94% | $205.00 | — | $11.45 | $12.55 | 102 | 20 |
| 100 | 202 | $4.10 | $4.95 | 34.16% | $210.00 | — | $14.95 | $16.75 | 110 | 2 |
| 39 | 227 | $3.10 | $3.45 | 34.34% | $215.00 | — | $18.60 | $20.45 | 40 | 1 |
| 372 | 249 | $2.10 | $2.60 | 34.63% | $220.00 | — | $22.15 | $24.60 | 31 | 4 |
| 18 | 205 | $1.47 | $1.77 | 34.63% | $225.00 | — | $26.60 | $29.35 | 14 | 0 |
| 80 | 205 | $1.12 | $1.23 | 35.30% | $230.00 | — | $31.15 | $33.65 | 10 | 0 |
| 7 | 190 | $0.61 | $0.98 | 35.37% | $235.00 | — | $35.00 | $39.00 | 27 | 0 |
| 33 | 92 | $0.50 | $0.64 | 35.99% | $240.00 | — | — | — | — | — |
| — | — | — | — | — | $255.00 | — | $55.15 | $57.55 | 0 | 1 |
Forward $199.02. The 25-delta put carries -1.08 volatility points over the 25-delta call.
2026-11-20(59 days)ATM 33.98%±27.26skew -0.23
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 0 | 189 | $47.80 | $50.95 | — | $150.00 | 37.57% | $0.26 | $0.33 | 243 | 38 |
| 0 | 2 | $43.50 | $46.95 | — | $155.00 | 37.19% | $0.37 | $0.61 | 429 | 0 |
| 0 | 31 | $38.80 | $42.25 | — | $160.00 | 35.72% | $0.59 | $0.78 | 251 | 57 |
| 0 | 32 | $34.15 | $38.20 | — | $165.00 | 35.21% | $1.02 | $1.10 | 460 | 113 |
| 0 | 19 | $29.65 | $32.50 | — | $170.00 | 34.96% | $1.54 | $1.72 | 1,589 | 82 |
| 4 | 255 | $26.15 | $28.05 | — | $175.00 | 34.66% | $2.31 | $2.50 | 3,111 | 87 |
| 24 | 132 | $22.50 | $23.70 | — | $180.00 | 34.21% | $3.35 | $3.45 | 6,088 | 239 |
| 4 | 105 | $18.25 | $19.80 | — | $185.00 | 34.12% | $4.65 | $4.90 | 1,751 | 104 |
| 90 | 114 | $15.70 | $16.30 | — | $190.00 | 34.15% | $6.35 | $6.70 | 9,429 | 197 |
| 104 | 329 | $12.75 | $13.15 | — | $195.00 | 33.81% | $8.30 | $8.75 | 3,291 | 60 |
| 441 | 3,304 | $10.35 | $10.80 | 33.99% | $200.00 | — | $10.95 | $11.15 | 1,729 | 268 |
| 260 | 510 | $8.30 | $8.55 | 33.94% | $205.00 | — | $13.75 | $14.15 | 1,759 | 64 |
| 212 | 2,486 | $6.55 | $6.75 | 34.01% | $210.00 | — | $16.80 | $17.60 | 1,997 | 16 |
| 150 | 884 | $5.05 | $5.40 | 34.22% | $215.00 | — | $20.55 | $20.85 | 3,298 | 13 |
| 517 | 1,556 | $3.95 | $4.15 | 34.35% | $220.00 | — | $23.70 | $25.45 | 4,096 | 15 |
| 512 | 2,801 | $2.97 | $3.15 | 34.27% | $225.00 | — | $28.05 | $29.20 | 1,640 | 22 |
| 1,503 | 4,752 | $2.26 | $2.44 | 34.54% | $230.00 | — | $32.45 | $34.25 | 5,189 | 78 |
| 169 | 8,206 | $1.70 | $1.85 | 34.69% | $235.00 | — | $36.35 | $39.35 | 2,497 | 9 |
| 492 | 2,206 | $1.26 | $1.40 | 34.84% | $240.00 | — | $41.00 | $44.10 | 507 | 17 |
| 267 | 3,753 | $0.91 | $1.10 | 35.11% | $245.00 | — | $46.20 | $48.65 | 310 | 0 |
| 101 | 3,788 | $0.70 | $0.88 | 35.70% | $250.00 | — | $49.50 | $54.45 | 87 | 0 |
Forward $199.52. The 25-delta put carries -0.23 volatility points over the 25-delta call.
2026-12-18(87 days)ATM 33.48%±32.72skew +0.65
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 5 | 672 | $49.00 | $51.75 | — | $150.00 | 36.41% | $0.56 | $0.78 | 2,202 | 0 |
| 0 | 219 | $44.55 | $47.05 | — | $155.00 | 36.19% | $0.85 | $1.18 | 1,864 | 20 |
| 0 | 467 | $39.40 | $42.90 | — | $160.00 | 35.41% | $1.27 | $1.54 | 2,612 | 38 |
| 0 | 143 | $35.85 | $38.15 | — | $165.00 | 34.61% | $1.80 | $2.02 | 1,363 | 22 |
| 10 | 1,380 | $32.45 | $33.50 | — | $170.00 | 34.14% | $2.47 | $2.79 | 1,372 | 26 |
| 3 | 397 | $28.35 | $30.00 | — | $175.00 | 34.16% | $3.50 | $3.85 | 3,660 | 49 |
| 3 | 755 | $24.05 | $25.70 | — | $180.00 | 33.83% | $4.80 | $4.95 | 4,750 | 94 |
| 124 | 340 | $20.65 | $22.40 | — | $185.00 | 33.62% | $6.05 | $6.70 | 1,786 | 23 |
| 96 | 714 | $18.10 | $18.80 | — | $190.00 | 33.87% | $7.90 | $8.75 | 4,431 | 259 |
| 214 | 386 | $15.30 | $15.85 | — | $195.00 | 33.53% | $10.15 | $10.60 | 1,139 | 18 |
| 96 | 2,752 | $12.80 | $13.10 | — | $200.00 | 33.40% | $12.55 | $13.05 | 4,255 | 131 |
| 64 | 414 | $10.65 | $11.00 | 33.53% | $205.00 | — | $14.90 | $15.80 | 1,375 | 7 |
| 144 | 1,587 | $8.75 | $9.10 | 33.50% | $210.00 | — | $18.40 | $19.00 | 1,822 | 10 |
| 124 | 1,907 | $7.00 | $7.45 | 33.28% | $215.00 | — | $21.20 | $23.15 | 2,851 | 11 |
| 134 | 4,038 | $5.70 | $6.05 | 33.34% | $220.00 | — | $25.00 | $27.30 | 2,454 | 15 |
| 36 | 1,089 | $4.55 | $4.80 | 33.19% | $225.00 | — | $29.15 | $30.85 | 971 | 0 |
| 122 | 2,761 | $3.70 | $3.95 | 33.54% | $230.00 | — | $32.90 | $35.05 | 3,394 | 15 |
| 118 | 937 | $2.98 | $3.20 | 33.75% | $235.00 | — | $37.15 | $39.45 | 768 | 0 |
| 114 | 4,736 | $2.25 | $2.52 | 33.51% | $240.00 | — | $42.00 | $44.55 | 589 | 0 |
| 29 | 1,237 | $1.88 | $2.04 | 33.98% | $245.00 | — | $46.70 | $49.30 | 333 | 0 |
| 216 | 13,230 | $1.54 | $1.64 | 34.32% | $250.00 | — | $50.70 | $53.95 | 435 | 0 |
Forward $200.15. The 25-delta put carries +0.65 volatility points over the 25-delta call.
How to read this
Calls on the left, puts on the right, the strike between them — the layout every chain uses. Each block is one expiration, and the heading carries its days to expiry, the at-the-money implied volatility, and the one-standard-deviation move that volatility implies over that time.
Only the 21 strikes nearest the forward are stored, which is the part of the board that carries the volume. The shaded side is in the money: below the forward for calls, above it for puts.
Implied volatility is shown on the out-of-the-money side only. An in-the-money option is nearly all intrinsic value quoted on a wide market, so a volatility solved from it would look authoritative and mean very little. The price is still shown, because the price is real; the blank is deliberate.