BA Option Chain

End of day data from July 10, 2020 for BA options expiring on July 10, 2020.

  1. NYSE
  2. >
  3. BA
  4. >
  5. Option Chain
|USD |BA: $178.26 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
BA10Jul20C180.00CALL180.00$0.01$0.01 / 23$0.01 / 2334,2805,64210.304964%0.432297-1.8471260.0418530.0366620.002030
BA10Jul20C177.50CALL177.50$1.45$0.80 / 2$1.45 / 12120,3102,19220.526962%0.537715-1.8658550.0422760.0370320.002513
BA10Jul20C175.00CALL175.00$3.54$3.05 / 35$3.75 / 2018,0793,91233.881715%0.641941-1.7543940.0397490.0348180.002983
BA10Jul20P170.00PUT170.00$0.74$0.01 / 74$0.01 / 3511,0808,54037.604551%-0.180537-1.2347500.0279840.024513-0.000907
BA10Jul20P175.00PUT175.00$0.01$0.01 / 22$0.02 / 58,6573,15117.313124%-0.358059-1.7538040.0397490.034818-0.001812
BA10Jul20P172.50PUT172.50$0.01$0.01 / 1$0.01 / 98,2024,49727.106176%-0.262227-1.5301520.0346790.030378-0.001322
BA10Jul20P177.50PUT177.50$0.02$0.02 / 22$0.04 / 56,9191,7045.738412%-0.462285-1.8652570.0422760.037032-0.002350
BA10Jul20C182.50CALL182.50$0.01$0.01 / 15$0.01 / 3855,6942,81421.089111%0.332841-1.7071090.0386810.0338830.001570
BA10Jul20C185.00CALL185.00$0.01$0.01 / 24$0.01 / 435,0946,01731.031620%0.245073-1.4770260.0334680.0293170.001160
BA10Jul20C172.50CALL172.50$6.19$4.60 / 30$7.55 / 304,4771,29359.851749%0.737773-1.5307330.0346790.0303780.003404
BA10Jul20P165.00PUT165.00$0.67$0.01 / 10$0.01 / 623,7495,52458.215098%-0.069517-0.6272930.0142160.012453-0.000347
BA10Jul20P180.00PUT180.00$1.45$1.30 / 30$1.80 / 33,4923,69514.814603%-0.567703-1.8465190.0418530.036662-0.002901
BA10Jul20P167.50PUT167.50$0.01$0.01 / 1$0.01 / 13,3053,80147.942882%-0.116191-0.9183700.0208130.018232-0.000582
BA10Jul20C190.00CALL190.00$0.01$0.01 / 20$0.01 / 4812,2125,22749.541364%0.115894-0.9168450.0207750.0181990.000551
BA10Jul20C170.00CALL170.00$8.60$7.50 / 15$9.70 / 301,44376978.759174%0.819463-1.2353230.0279840.0245130.003751
BA10Jul20C195.00CALL195.00$0.01$0.01 / 3$0.01 / 4931,4105,60366.824601%0.045675-0.4506280.0102110.0089450.000218
BA10Jul20C200.00CALL200.00$0.01$0.01 / 7$0.01 / 3021,19510,58783.206475%0.015064-0.1785490.0040460.0035440.000072
BA10Jul20P160.00PUT160.00$0.01$0.01 / 20$0.01 / 561,1856,09678.744192%-0.019561-0.2231770.0050580.004430-0.000097
BA10Jul20P162.50PUT162.50$0.01$0.01 / 2$0.01 / 2401,1651,87368.469789%-0.038455-0.3919840.0088830.007782-0.000192
BA10Jul20C187.50CALL187.50$0.01$0.01 / 10$0.01 / 211,0732,26140.472139%0.172430-1.1995900.0271820.0238110.000818
BA10Jul20P182.50PUT182.50$3.90$2.40 / 20$4.50 / 206321,26218.692514%-0.667159-1.7064940.0386810.033883-0.003430
BA10Jul20C192.50CALL192.50$0.01$0.01 / 14$0.01 / 95904,66858.310574%0.074420-0.6610360.0149790.0131210.000355
BA10Jul20P185.00PUT185.00$6.35$5.55 / 30$7.50 / 305101,86940.559338%-0.754927-1.4764020.0334680.029317-0.003909
BA10Jul20P190.00PUT190.00$11.33$10.55 / 30$13.80 / 3038678088.309310%-0.884106-0.9162050.0207750.018199-0.004654
BA10Jul20C225.00CALL225.00$0.01$0.01 / 152$0.01 / 5053731,141155.783982%0.000005-0.0001160.0000030.0000020.000000
BA10Jul20C197.50CALL197.50$0.01$0.02 / 11$0.01 / 263331,14578.540687%0.026811-0.2910900.0065960.0057780.000128
BA10Jul20C210.00CALL210.00$0.01$0.01 / 1$0.01 / 1152804,109113.861895%0.000989-0.0156540.0003550.0003110.000005
BA10Jul20C202.50CALL202.50$0.02$0.01 / 1$0.01 / 52452,55191.111206%0.008109-0.1042020.0023610.0020680.000039
BA10Jul20C205.00CALL205.00$0.01$0.01 / 1$0.01 / 122163,04598.849446%0.004187-0.0579710.0013140.0011510.000020
BA10Jul20C235.00CALL235.00$0.01$0.01 / 224205601181.569271%0.000001-0.0000020.0000010.0000000.000000
BA10Jul20C230.00CALL230.00$0.01$0.01 / 1582031,532168.872385%0.000001-0.0000170.0000010.0000000.000000
BA10Jul20P222.50PUT222.50$44.30$42.10 / 15$45.70 / 15202340140.889236%-0.9999860.0004610.0000070.000006-0.006096
BA10Jul20P200.00PUT200.00$22.00$19.65 / 30$23.15 / 3014637993.745944%-0.984936-0.1778750.0040460.003544-0.005407
BA10Jul20C165.00CALL165.00$12.88$12.05 / 30$15.20 / 30140514114.187910%0.930483-0.6278490.0142160.0124530.004173
BA10Jul20C160.00CALL160.00$17.64$16.95 / 30$20.30 / 30133221147.299618%0.980439-0.2237160.0050580.0044300.004286
BA10Jul20C220.00CALL220.00$0.03$0.01 / 2$0.01 / 471322,147142.280258%0.000035-0.0006930.0000160.0000140.000000
BA10Jul20P157.50PUT157.50$0.01$0.01 / 7$0.01 / 413091589.061704%-0.009100-0.1152790.0026120.002288-0.000045
BA10Jul20P155.00PUT155.00$0.02$0.01 / 1$0.01 / 41302,63899.443625%-0.003850-0.0537770.0012190.001068-0.000019
BA10Jul20C167.50CALL167.50$9.90$8.70 / 30$13.10 / 4010666682.607630%0.883809-0.9189350.0208130.0182320.004007
BA10Jul20C300.00CALL300.00$0.01$0.01 / 2561001,648320.300474%0.0000010.0000000.0000010.0000000.000000
BA10Jul20P150.00PUT150.00$0.01$0.01 / 11$0.01 / 561003,270120.460860%-0.000507-0.0084540.0001920.000168-0.000003
BA10Jul20P187.50PUT187.50$9.78$6.70 / 40$10.60 / 409243650.658879%-0.827570-1.1989580.0271820.023811-0.004319
BA10Jul20C207.50CALL207.50$0.01$0.01 / 1$0.01 / 128901,797106.430095%0.002075-0.0307990.0006980.0006110.000010
BA10Jul20C215.00CALL215.00$0.01$0.01 / 5$0.01 / 38821,230128.321164%0.000200-0.0035640.0000810.0000710.000001
BA10Jul20P195.00PUT195.00$17.30$14.50 / 30$18.30 / 307915275.544449%-0.954325-0.4499710.0102110.008945-0.005124
BA10Jul20P205.00PUT205.00$27.27$24.60 / 30$28.35 / 3065143107.959775%-0.995813-0.0572800.0013140.001151-0.005596
BA10Jul20P197.50PUT197.50$20.30$17.40 / 30$20.40 / 306511684.766677%-0.973189-0.2904240.0065960.005778-0.005283
BA10Jul20P202.50PUT202.50$24.15$22.10 / 30$25.70 / 305869102.505958%-0.991891-0.1035200.0023610.002068-0.005509
BA10Jul20C240.00CALL240.00$0.01$0.01 / 24354769193.908006%0.0000010.0000000.0000010.0000000.000000
BA10Jul20P192.50PUT192.50$14.25$12.10 / 30$15.75 / 305216166.051426%-0.925580-0.6603880.0149790.013121-0.004919
BA10Jul20P215.00PUT215.00$37.90$36.00 / 15$38.50 / 2047194210.855997%-0.999800-0.0028390.0000810.000071-0.005889
BA10Jul20C150.00CALL150.00$28.50$26.60 / 20$30.80 / 2040117219.982009%0.999493-0.0089590.0001920.0001680.004107
BA10Jul20C270.00CALL270.00$0.01$0.01 / 25238611261.503532%0.0000010.0000000.0000010.0000000.000000
BA10Jul20P210.00PUT210.00$32.05$29.70 / 20$33.45 / 2038167153.563834%-0.999011-0.0149470.0003550.000311-0.005749
BA10Jul20C212.50CALL212.50$0.16$0.01 / 9$0.01 / 4034619121.157884%0.000453-0.0076240.0001730.0001510.000002
BA10Jul20P212.50PUT212.50$34.05$32.30 / 15$36.05 / 153238179.137443%-0.999547-0.0069080.0001730.000151-0.005820
BA10Jul20C140.00CALL140.00$37.92$36.55 / 20$40.80 / 303254285.808981%0.999998-0.0005210.0000010.0000010.003836
BA10Jul20C250.00CALL250.00$0.01$0.01 / 258281,668217.595206%0.0000010.0000000.0000010.0000000.000000
BA10Jul20P152.50PUT152.50$0.03$0.05 / 1$0.01 / 424670124.212376%-0.001473-0.0225470.0005110.000448-0.000007
BA10Jul20C222.50CALL222.50$0.04$0.01 / 10222317149.086282%0.000014-0.0002890.0000070.0000060.000000
BA10Jul20C162.50CALL162.50$15.75$14.15 / 30$18.05 / 302295129.059984%0.961545-0.3925320.0088830.0077820.004260
BA10Jul20C232.50CALL232.50$0.01$0.01 / 18821210175.267524%0.000001-0.0000060.0000010.0000000.000000
BA10Jul20C227.50CALL227.50$0.01$0.01 / 14713301162.377289%0.000002-0.0000450.0000010.0000010.000000
BA10Jul20C345.00CALL345.00$0.01$0.01 / 322112,056396.393783%0.0000010.0000000.0000010.0000000.000000
BA10Jul20P220.00PUT220.00$43.01$39.60 / 15$43.70 / 2011147203.744103%-0.9999650.0000490.0000160.000014-0.006027
BA10Jul20C157.50CALL157.50$20.69$19.20 / 15$23.20 / 151122169.531931%0.990900-0.1158090.0026120.0022880.004270
BA10Jul20C325.00CALL325.00$0.01$0.01 / 2581034364.119271%0.0000010.0000000.0000010.0000000.000000
BA10Jul20P85.00PUT85.00$0.01$0.01 / 8$0.01 / 101041465.532180%-0.0000010.0000000.0000010.0000000.000000
BA10Jul20P230.00PUT230.00$53.00$49.10 / 10$53.60 / 15921159.955210%-0.9999990.0007580.0000010.000000-0.006301
BA10Jul20C290.00CALL290.00$0.01$0.01 / 2478315301.530303%0.0000010.0000000.0000010.0000000.000000
BA10Jul20C217.50CALL217.50$0.02$0.01 / 1$0.01 / 181,275135.359908%0.000085-0.0016010.0000360.0000320.000000
BA10Jul20P207.50PUT207.50$29.90$26.70 / 10$31.30 / 15637119.440171%-0.997925-0.0301000.0006980.000611-0.005675
BA10Jul20C295.00CALL295.00$0.01$0.01 / 2585675311.013721%0.0000010.0000000.0000010.0000000.000000
BA10Jul20P227.50PUT227.50$52.56$46.70 / 10$51.20 / 15510131.704574%-0.9999980.0007210.0000010.000001-0.006233
BA10Jul20C145.00CALL145.00$32.96$31.30 / 15$35.70 / 15520231.846783%0.999957-0.0013200.0000190.0000170.003972
BA10Jul20P140.00PUT140.00$0.01$0.01 / 1351,119163.874775%-0.000002-0.0000490.0000010.0000010.000000
BA10Jul20P145.00PUT145.00$0.01$0.01 / 24296141.912131%-0.000043-0.0008310.0000190.0000170.000000
BA10Jul20C152.50CALL152.50$23.55$24.15 / 15$28.25 / 15313203.120426%0.998527-0.0230610.0005110.0004480.004171
BA10Jul20P135.00PUT135.00$0.01$0.01 / 1003293186.440556%-0.000001-0.0000020.0000010.0000000.000000
BA10Jul20P125.00PUT125.00$0.01$0.01 / 973208233.687554%-0.0000010.0000000.0000010.0000000.000000
BA10Jul20C280.00CALL280.00$0.01$0.01 / 2502359281.954936%0.0000010.0000000.0000010.0000000.000000
BA10Jul20P225.00PUT225.00$46.96$44.20 / 15$48.80 / 16237246.476926%-0.9999950.0006420.0000030.000002-0.006164
BA10Jul20C147.00CALL147.00$25.88$29.35 / 15$33.80 / 10222227.645951%0.999879-0.0027260.0000510.0000440.004027
BA10Jul20P139.00PUT139.00$0.28$0.01 / 12122168.335717%-0.000001-0.0000260.0000010.0000010.000000
BA10Jul20C275.00CALL275.00$0.01$0.01 / 2491341271.845083%0.0000010.0000000.0000010.0000000.000000
BA10Jul20C265.00CALL265.00$0.01$0.01 / 2491213250.920761%0.0000010.0000000.0000010.0000000.000000
BA10Jul20P250.00PUT250.00$77.00$69.10 / 10$73.80 / 16122207.029718%-1.0000000.0008420.0000010.000000-0.006849
BA10Jul20C245.00CALL245.00$0.01$0.01 / 2571686205.910083%0.0000010.0000000.0000010.0000000.000000
BA10Jul20P217.50PUT217.50$46.38$36.70 / 10$41.30 / 15123198.374506%-0.999915-0.0008680.0000360.000032-0.005958
BA10Jul20C155.00CALL155.00$21.00$21.60 / 15$25.60 / 201108177.942739%0.996150-0.0542990.0012190.0010680.004227
BA10Jul20C149.00CALL149.00$27.81$27.40 / 15$31.80 / 10111217.146064%0.999679-0.0060290.0001250.0001100.004081
BA10Jul20C141.00CALL141.00$34.92$35.25 / 15$39.80 / 1513261.026867%0.999996-0.0005650.0000020.0000020.003863
BA10Jul20C137.00CALL137.00$42.00$39.20 / 15$43.80 / 1514283.964787%1.000000-0.0004680.0000010.0000000.003753
BA10Jul20P134.00PUT134.00$0.01$0.01 / 1$0.01 / 10016191.031325%-0.000001-0.0000010.0000010.0000000.000000
BA10Jul20C130.00CALL130.00$45.80$46.70 / 15$50.70 / 101776360.001142%1.000000-0.0004380.0000010.0000000.003562
BA10Jul20P115.00PUT115.00$0.01$0.01 / 300188284.328370%-0.0000010.0000000.0000010.0000000.000000
BA10Jul20P92.00PUT92.00$0.03$0.01 / 1010418.303873%-0.0000010.0000000.0000010.0000000.000000
BA10Jul20P345.00PUT345.00$165.00$164.25 / 10$168.60 / 1500659.769895%-1.0000000.0011630.0000010.000000-0.009452
BA10Jul20C340.00CALL340.00$0.01$0.01 / 200316388.533382%0.0000010.0000000.0000010.0000000.000000
BA10Jul20P340.00PUT340.00$162.60$159.25 / 10$163.50 / 1500642.180044%-1.0000000.0011460.0000010.000000-0.009315
BA10Jul20C335.00CALL335.00$0.04$0.01 / 20036380.539103%0.0000010.0000000.0000010.0000000.000000
BA10Jul20P335.00PUT335.00$154.25 / 10$158.60 / 1500365.648873%-1.0000000.0011290.0000010.000000-0.009178
BA10Jul20C330.00CALL330.00$0.01$0.01 / 220392372.402138%0.0000010.0000000.0000010.0000000.000000
BA10Jul20P330.00PUT330.00$152.60$149.10 / 15$153.50 / 1500357.684324%-1.0000000.0011120.0000010.000000-0.009041
BA10Jul20P325.00PUT325.00$140.75$144.10 / 10$148.80 / 1600632.262861%-1.0000000.0010950.0000010.000000-0.008904
BA10Jul20C320.00CALL320.00$0.04$0.01 / 2580333355.682984%0.0000010.0000000.0000010.0000000.000000
BA10Jul20P320.00PUT320.00$139.20$139.25 / 10$143.50 / 1500341.330254%-1.0000000.0010780.0000010.000000-0.008767
BA10Jul20C315.00CALL315.00$0.01$0.01 / 2580100347.089216%0.0000010.0000000.0000010.0000000.000000
BA10Jul20P315.00PUT315.00$132.10$134.25 / 10$138.50 / 1500332.938465%-1.0000000.0010620.0000010.000000-0.008630
BA10Jul20C310.00CALL310.00$0.02$0.01 / 2580101338.332056%0.0000010.0000000.0000010.0000000.000000
BA10Jul20P310.00PUT310.00$127.20$129.25 / 10$133.50 / 1500324.384030%-1.0000000.0010450.0000010.000000-0.008493
BA10Jul20C305.00CALL305.00$0.09$0.01 / 2580125329.405165%0.0000010.0000000.0000010.0000000.000000
BA10Jul20P305.00PUT305.00$119.00$124.40 / 15$128.50 / 1500315.673546%-1.0000000.0010280.0000010.000000-0.008356
BA10Jul20P300.00PUT300.00$128.70$119.10 / 15$123.50 / 1500539.940720%-1.0000000.0010110.0000010.000000-0.008219
BA10Jul20P295.00PUT295.00$114.25 / 10$118.50 / 1500343.051217%-1.0000000.0009940.0000010.000000-0.008082
BA10Jul20P290.00PUT290.00$102.45$109.25 / 10$113.60 / 1500540.455506%-1.0000000.0009770.0000010.000000-0.007945
BA10Jul20C285.00CALL285.00$0.01$0.01 / 2580135291.846048%0.0000010.0000000.0000010.0000000.000000
BA10Jul20P285.00PUT285.00$104.40 / 15$108.50 / 1500500.769363%-1.0000000.0009600.0000010.000000-0.007808
BA10Jul20P280.00PUT280.00$98.95$99.10 / 10$103.80 / 1600453.647002%-1.0000000.0009440.0000010.000000-0.007671
BA10Jul20P275.00PUT275.00$92.30$94.10 / 10$98.65 / 1500259.637971%-1.0000000.0009270.0000010.000000-0.007534
BA10Jul20P270.00PUT270.00$80.95$89.30 / 15$93.70 / 1501457.117113%-1.0000000.0009100.0000010.000000-0.007397
BA10Jul20P265.00PUT265.00$81.80$84.10 / 10$88.70 / 1500239.323185%-1.0000000.0008930.0000010.000000-0.007260
BA10Jul20C260.00CALL260.00$0.02$0.01 / 2500559240.084127%0.0000010.0000000.0000010.0000000.000000
BA10Jul20P260.00PUT260.00$73.80$79.30 / 15$83.60 / 1500199.404030%-1.0000000.0008760.0000010.000000-0.007123
BA10Jul20C255.00CALL255.00$0.01$0.01 / 2500374228.978146%0.0000010.0000000.0000010.0000000.000000
BA10Jul20P255.00PUT255.00$70.05$74.10 / 15$78.50 / 1500248.602737%-1.0000000.0008590.0000010.000000-0.006986
BA10Jul20P245.00PUT245.00$69.90$64.20 / 15$68.50 / 15023195.725196%-1.0000000.0008260.0000010.000000-0.006712
BA10Jul20P240.00PUT240.00$66.15$59.10 / 10$63.70 / 15017184.124707%-1.0000000.0008090.0000010.000000-0.006575
BA10Jul20P235.00PUT235.00$57.60$54.10 / 10$58.70 / 15014172.207887%-1.0000000.0007900.0000010.000000-0.006438
BA10Jul20P232.50PUT232.50$45.00$51.70 / 10$56.40 / 1602260.030971%-1.0000000.0007770.0000010.000000-0.006370
BA10Jul20P149.00PUT149.00$0.04$0.01 / 40136124.715147%-0.000321-0.0055270.0001250.000110-0.000002
BA10Jul20C148.00CALL148.00$28.10 / 16$32.80 / 1000206.549442%0.999801-0.0040440.0000800.0000700.004054
BA10Jul20P148.00PUT148.00$0.04$0.01 / 500663128.985892%-0.000199-0.0035450.0000800.000070-0.000001
BA10Jul20P147.00PUT147.00$0.05$0.01 / 20119133.273801%-0.000121-0.0022300.0000510.000044-0.000001
BA10Jul20C146.00CALL146.00$30.60$30.20 / 15$34.70 / 1503219.021844%0.999927-0.0018670.0000310.0000270.004000
BA10Jul20P146.00PUT146.00$0.01$0.01 / 1029137.581342%-0.000073-0.0013750.0000310.0000270.000000
BA10Jul20C144.00CALL144.00$39.30$32.20 / 15$36.80 / 1501238.271767%0.999976-0.0009770.0000110.0000100.003945
BA10Jul20P144.00PUT144.00$0.06$0.03 / 6065164.368494%-0.000024-0.0004920.0000110.0000100.000000
BA10Jul20C143.00CALL143.00$43.69$33.30 / 15$37.65 / 1502241.378301%0.999986-0.0007670.0000060.0000060.003918
BA10Jul20P143.00PUT143.00$0.01$0.12 / 26093203.084692%-0.000014-0.0002850.0000060.0000060.000000
BA10Jul20C142.00CALL142.00$39.80$34.20 / 15$38.65 / 1506240.504458%0.999992-0.0006400.0000040.0000030.003890
BA10Jul20P142.00PUT142.00$0.02$0.01 / 10216155.021244%-0.000008-0.0001620.0000040.0000030.000000
BA10Jul20P141.00PUT141.00$0.02$0.01 / 1032159.436296%-0.000004-0.0000900.0000020.0000020.000000
BA10Jul20C139.00CALL139.00$43.80$37.20 / 15$41.80 / 15016270.766339%0.999999-0.0004940.0000010.0000010.003808
BA10Jul20C138.00CALL138.00$44.50$38.20 / 15$42.80 / 1508277.351439%0.999999-0.0004780.0000010.0000000.003781
BA10Jul20P138.00PUT138.00$0.01$0.03 / 11014193.648664%-0.000001-0.0000130.0000010.0000000.000000
BA10Jul20P137.00PUT137.00$0.06$0.05 / 20040210.929624%-0.000001-0.0000070.0000010.0000000.000000
BA10Jul20C136.00CALL136.00$46.37$40.40 / 10$44.70 / 1004297.781156%1.000000-0.0004620.0000010.0000000.003726
BA10Jul20P136.00PUT136.00$0.02$0.01 / 100029181.872165%-0.000001-0.0000030.0000010.0000000.000000
BA10Jul20C135.00CALL135.00$48.00$41.35 / 15$45.60 / 1502293.419738%1.000000-0.0004570.0000010.0000000.003699
BA10Jul20C134.00CALL134.00$42.10 / 16$46.65 / 1500282.265663%1.000000-0.0004520.0000010.0000000.003671
BA10Jul20C133.00CALL133.00$43.35 / 15$47.80 / 1000321.863627%1.000000-0.0004490.0000010.0000000.003644
BA10Jul20P133.00PUT133.00$0.05$0.01 / 10005195.650300%-0.0000010.0000000.0000010.0000000.000000
BA10Jul20C132.00CALL132.00$44.20 / 15$48.70 / 1500309.207048%1.000000-0.0004450.0000010.0000000.003616
BA10Jul20P132.00PUT132.00$0.01$0.01 / 100042200.298359%-0.0000010.0000000.0000010.0000000.000000
BA10Jul20C131.00CALL131.00$52.20$45.20 / 15$49.80 / 1501324.350584%1.000000-0.0004420.0000010.0000000.003589
BA10Jul20P131.00PUT131.00$0.12$0.01 / 10001204.975421%-0.0000010.0000000.0000010.0000000.000000
BA10Jul20P130.00PUT130.00$0.17$0.01 / 1000498209.684755%-0.0000010.0000000.0000010.0000000.000000
BA10Jul20C129.00CALL129.00$57.06$47.25 / 15$51.80 / 1501342.207107%1.000000-0.0004350.0000010.0000000.003534
BA10Jul20P129.00PUT129.00$0.11$0.01 / 10001214.419811%-0.0000010.0000000.0000010.0000000.000000
BA10Jul20C128.00CALL128.00$48.45 / 10$52.70 / 1500357.088822%1.000000-0.0004310.0000010.0000000.003507
BA10Jul20P128.00PUT128.00$0.01 / 10000219.188249%-0.0000010.0000000.0000010.0000000.000000
BA10Jul20C127.00CALL127.00$49.20 / 15$53.70 / 1500343.005314%1.000000-0.0004280.0000010.0000000.003479
BA10Jul20P127.00PUT127.00$0.11$0.01 / 100010223.989630%-0.0000010.0000000.0000010.0000000.000000
BA10Jul20C126.00CALL126.00$50.30 / 15$54.80 / 1000367.478627%1.000000-0.0004250.0000010.0000000.003452
BA10Jul20P126.00PUT126.00$0.01 / 10000228.821268%-0.0000010.0000000.0000010.0000000.000000
BA10Jul20C125.00CALL125.00$60.90$51.20 / 15$55.80 / 1503366.112770%1.000000-0.0004210.0000010.0000000.003425
BA10Jul20C124.00CALL124.00$52.30 / 15$56.80 / 1000381.915446%1.000000-0.0004180.0000010.0000000.003397
BA10Jul20P124.00PUT124.00$0.01 / 12500238.585843%-0.0000010.0000000.0000010.0000000.000000
BA10Jul20C123.00CALL123.00$53.20 / 15$57.80 / 1000380.384413%1.000000-0.0004140.0000010.0000000.003370
BA10Jul20P123.00PUT123.00$0.01 / 15000243.520594%-0.0000010.0000000.0000010.0000000.000000
BA10Jul20C122.00CALL122.00$54.20 / 15$58.80 / 1000387.589580%1.000000-0.0004110.0000010.0000000.003342
BA10Jul20P122.00PUT122.00$0.01 / 17500248.491713%-0.0000010.0000000.0000010.0000000.000000
BA10Jul20C121.00CALL121.00$55.20 / 15$59.80 / 1500394.843270%1.000000-0.0004080.0000010.0000000.003315
BA10Jul20P121.00PUT121.00$0.08$0.01 / 20001253.496329%-0.0000010.0000000.0000010.0000000.000000
BA10Jul20C120.00CALL120.00$61.90$56.45 / 10$60.70 / 10028415.717056%1.000000-0.0004040.0000010.0000000.003288
BA10Jul20P120.00PUT120.00$0.01$0.01 / 2500962258.540216%-0.0000010.0000000.0000010.0000000.000000
BA10Jul20C119.00CALL119.00$57.50 / 15$61.80 / 1000435.691882%1.000000-0.0004010.0000010.0000000.003260
BA10Jul20P119.00PUT119.00$0.01 / 30000263.618372%-0.0000010.0000000.0000010.0000000.000000
BA10Jul20C118.00CALL118.00$58.10 / 10$62.65 / 1500388.971358%1.000000-0.0003980.0000010.0000000.003233
BA10Jul20P118.00PUT118.00$0.01$0.01 / 30001268.736987%-0.0000010.0000000.0000010.0000000.000000
BA10Jul20C117.00CALL117.00$68.50$59.20 / 15$63.80 / 1002424.366783%1.000000-0.0003940.0000010.0000000.003205
BA10Jul20P117.00PUT117.00$0.01 / 30000273.895891%-0.0000010.0000000.0000010.0000000.000000
BA10Jul20C116.00CALL116.00$60.40 / 15$64.80 / 1600450.695015%1.000000-0.0003910.0000010.0000000.003178
BA10Jul20P116.00PUT116.00$0.07$0.01 / 30007279.092012%-0.0000010.0000000.0000010.0000000.000000
BA10Jul20C115.00CALL115.00$75.00$61.45 / 15$65.80 / 1600462.898059%1.000000-0.0003880.0000010.0000000.003151
BA10Jul20C114.00CALL114.00$62.50 / 15$66.80 / 1000475.152041%1.000000-0.0003840.0000010.0000000.003123
BA10Jul20P114.00PUT114.00$0.01 / 30000289.609880%-0.0000010.0000000.0000010.0000000.000000
BA10Jul20C113.00CALL113.00$63.45 / 15$67.80 / 1600478.863287%1.000000-0.0003810.0000010.0000000.003096
BA10Jul20P113.00PUT113.00$0.01 / 30000294.932016%-0.0000010.0000000.0000010.0000000.000000
BA10Jul20C112.00CALL112.00$64.45 / 10$68.70 / 1500477.680527%1.000000-0.0003770.0000010.0000000.003068
BA10Jul20P112.00PUT112.00$0.01 / 30000300.295822%-0.0000010.0000000.0000010.0000000.000000
BA10Jul20C111.00CALL111.00$65.20 / 15$69.80 / 1000470.318445%1.000000-0.0003740.0000010.0000000.003041
BA10Jul20P111.00PUT111.00$0.01 / 30000305.707733%-0.0000010.0000000.0000010.0000000.000000
BA10Jul20C110.00CALL110.00$84.00$66.20 / 15$70.80 / 1005478.188620%1.000000-0.0003710.0000010.0000000.003014
BA10Jul20P110.00PUT110.00$0.01$0.01 / 300037311.164838%-0.0000010.0000000.0000010.0000000.000000
BA10Jul20C109.00CALL109.00$72.30$67.40 / 15$71.80 / 1602506.807445%1.000000-0.0003670.0000010.0000000.002986
BA10Jul20P109.00PUT109.00$0.01 / 30000316.664571%-0.0000010.0000000.0000010.0000000.000000
BA10Jul20C108.00CALL108.00$68.45 / 10$72.70 / 1000510.127817%1.000000-0.0003640.0000010.0000000.002959
BA10Jul20P108.00PUT108.00$0.01 / 30000322.212568%-0.0000010.0000000.0000010.0000000.000000
BA10Jul20C107.00CALL107.00$69.20 / 15$73.80 / 1000502.190640%1.000000-0.0003610.0000010.0000000.002931
BA10Jul20P107.00PUT107.00$0.01 / 30000327.810681%-0.0000010.0000000.0000010.0000000.000000
BA10Jul20C106.00CALL106.00$70.40 / 15$74.80 / 1600531.846332%1.000000-0.0003570.0000010.0000000.002904
BA10Jul20P106.00PUT106.00$0.02$0.01 / 30001333.455123%-0.0000010.0000000.0000010.0000000.000000
BA10Jul20C105.00CALL105.00$48.75$71.40 / 15$75.70 / 1000529.841914%1.000000-0.0003540.0000010.0000000.002877
BA10Jul20P105.00PUT105.00$0.01$0.01 / 300076339.151594%-0.0000010.0000000.0000010.0000000.000000
BA10Jul20C104.00CALL104.00$72.20 / 15$76.80 / 1000526.812243%1.000000-0.0003500.0000010.0000000.002849
BA10Jul20P104.00PUT104.00$0.01 / 30000344.898870%-0.0000010.0000000.0000010.0000000.000000
BA10Jul20C103.00CALL103.00$73.40 / 15$77.80 / 1600557.536875%1.000000-0.0003470.0000010.0000000.002822
BA10Jul20P103.00PUT103.00$0.01 / 30000350.698606%-0.0000010.0000000.0000010.0000000.000000
BA10Jul20C102.00CALL102.00$74.35 / 15$78.80 / 1600560.896395%1.000000-0.0003440.0000010.0000000.002795
BA10Jul20P102.00PUT102.00$0.01 / 30000356.551938%-0.0000010.0000000.0000010.0000000.000000
BA10Jul20C101.00CALL101.00$75.50 / 15$79.80 / 1600585.398053%1.000000-0.0003400.0000010.0000000.002767
BA10Jul20P101.00PUT101.00$0.01$0.01 / 1002362.460023%-0.0000010.0000000.0000010.0000000.000000
BA10Jul20C100.00CALL100.00$82.00$76.30 / 15$80.80 / 1008572.741565%1.000000-0.0003370.0000010.0000000.002740
BA10Jul20P100.00PUT100.00$0.01$0.01 / 100244368.421984%-0.0000010.0000000.0000010.0000000.000000
BA10Jul20C99.00CALL99.00$77.20 / 15$81.80 / 1000569.347138%1.000000-0.0003340.0000010.0000000.002712
BA10Jul20P99.00PUT99.00$0.01 / 1000374.445894%-0.0000010.0000000.0000010.0000000.000000
BA10Jul20C98.00CALL98.00$78.20 / 10$82.75 / 1500571.506351%1.000000-0.0003300.0000010.0000000.002685
BA10Jul20P98.00PUT98.00$0.01 / 1000380.524819%-0.0000010.0000000.0000010.0000000.000000
BA10Jul20C97.00CALL97.00$79.20 / 15$83.80 / 1000586.928269%1.000000-0.0003270.0000010.0000000.002658
BA10Jul20P97.00PUT97.00$0.01 / 1000386.664040%-0.0000010.0000000.0000010.0000000.000000
BA10Jul20C96.00CALL96.00$80.15 / 15$84.80 / 1000589.089403%1.000000-0.0003240.0000010.0000000.002630
BA10Jul20P96.00PUT96.00$0.01 / 1000392.864409%-0.0000010.0000000.0000010.0000000.000000
BA10Jul20C95.00CALL95.00$54.71$81.20 / 15$85.80 / 1001604.854809%1.000000-0.0003200.0000010.0000000.002603
BA10Jul20P95.00PUT95.00$0.01$0.01 / 2027399.127111%-0.0000010.0000000.0000010.0000000.000000
BA10Jul20C94.00CALL94.00$82.50 / 15$86.80 / 1600650.327866%1.000000-0.0003170.0000010.0000000.002575
BA10Jul20P94.00PUT94.00$0.01 / 1000405.454582%-0.0000010.0000000.0000010.0000000.000000
BA10Jul20C93.00CALL93.00$83.50 / 15$87.80 / 1600659.978710%1.000000-0.0003130.0000010.0000000.002548
BA10Jul20P93.00PUT93.00$0.01 / 1000411.846534%-0.0000010.0000000.0000010.0000000.000000
BA10Jul20C92.00CALL92.00$84.50 / 15$88.80 / 1600669.729439%1.000000-0.0003100.0000010.0000000.002521
BA10Jul20C90.00CALL90.00$93.20$86.20 / 15$90.80 / 1001651.316548%1.000000-0.0003030.0000010.0000000.002466
BA10Jul20P90.00PUT90.00$0.03$0.01 / 10119431.431505%-0.0000010.0000000.0000010.0000000.000000
BA10Jul20C85.00CALL85.00$102.36$91.35 / 15$95.80 / 1600721.779113%1.000000-0.0002860.0000010.0000000.002329
BA10Jul20C80.00CALL80.00$94.90$96.25 / 15$100.80 / 1005760.236551%1.000000-0.0002700.0000010.0000000.002192
BA10Jul20P80.00PUT80.00$0.01$0.01 / 110212501.668088%-0.0000010.0000000.0000010.0000000.000000