Dark

BAI
iShares A.I. Innovation and Tech Active ETF
stock NYSE ETF

At Close

Oct 2, 2026 3:59:59 PM EDT

48.83USD+2.208%(+1.06)3,293,666

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 2, 2026 8:57:30 AM EDT

48.92USD+2.404%(+1.15)9,009

After-hours

Sep 30, 2026 4:21:30 PM EDT

47.14USD-0.064%(-0.03)0

OverviewOption ChainHistoricalExchangesShortsTrends

Expiration Dates

ITM/OTM for Oct 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
162	231	0	130

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
75 C	0.15	-25.00%	1	2	08-11	BAI261016C00075000
70 C	0.20	0%	15	15	08-07	BAI261016C00070000
65 C	0	0%	0			BAI261016C00065000
60 C	0.30	+3.45%	1	7	08-26	BAI261016C00060000
55 C	0.50	-87.50%	2	15	07-28	BAI261016C00055000
54 C	0.10	-98.00%	3	3	09-22	BAI261016C00054000
53 C	0.30	-60.00%	1	1	09-01	BAI261016C00053000
52 C	0.80	+33.33%	1	53	08-27	BAI261016C00052000
51 C	0.30	-91.43%	1	2	09-21	BAI261016C00051000
50 C	0.60	-20.00%	1	125	10-01	BAI261016C00050000
49 C	2.30	-53.06%	8	8	07-13	BAI261016C00049000
48 C	1.63	+48.18%	16	45	09-22	BAI261016C00048000
47 C	1.50	+11.11%	3	3	10-01	BAI261016C00047000
46 C	1.35	-32.50%	1	2	09-03	BAI261016C00046000
45 C	2.75	+83.33%	48	28	09-21	BAI261016C00045000
44 C	4.40	+12.82%	1	11	09-25	BAI261016C00044000
43 C	4.92	+121.62%	1	34	09-25	BAI261016C00043000
42 C	3.10	-56.94%	2	2	09-09	BAI261016C00042000
41 C	3.70	-49.32%	2	7	07-30	BAI261016C00041000
40 C	5.30	+8.16%	4	2	08-04	BAI261016C00040000
39 C	4.00	0%	1	1	04-14	BAI261016C00039000
38 C	9.26	-31.91%	3	5	07-13	BAI261016C00038000
37 C	9.26	+46.98%	3	3	07-15	BAI261016C00037000
36 C	7.88	0%	3	3	07-17	BAI261016C00036000
35 C	17.70	+43.90%	1	8	06-15	BAI261016C00035000
34 C	0	0%	0			BAI261016C00034000
33 C	0	0%	0			BAI261016C00033000
32 C	7.62	-44.58%	2	5	07-29	BAI261016C00032000
31 C	0	0%	0			BAI261016C00031000
30 C	17.50	-15.46%	1	1	07-09	BAI261016C00030000
29 C	0	0%	0			BAI261016C00029000
28 C	0	0%	0			BAI261016C00028000
27 C	0	0%	0			BAI261016C00027000
26 C	13.70	-11.61%	30	2	07-28	BAI261016C00026000
25 C	0	0%	0			BAI261016C00025000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
75 P	0	0%	0			BAI261016P00075000
70 P	0	0%	0			BAI261016P00070000
65 P	0	0%	0			BAI261016P00065000
60 P	0	0%	0			BAI261016P00060000
55 P	0	0%	0			BAI261016P00055000
54 P	0	0%	0			BAI261016P00054000
53 P	0	0%	0			BAI261016P00053000
52 P	0	0%	0			BAI261016P00052000
51 P	0	0%	0			BAI261016P00051000
50 P	0	0%	0			BAI261016P00050000
49 P	0	0%	0			BAI261016P00049000
48 P	9.00	+100.00%	1	1	07-28	BAI261016P00048000
47 P	3.83	0%	1	1	06-04	BAI261016P00047000
46 P	0.90	-30.77%	28	7	09-30	BAI261016P00046000
45 P	0.70	0.00%	1	10	10-01	BAI261016P00045000
44 P	0.65	+4.84%	1	20	09-24	BAI261016P00044000
43 P	0	0%	0			BAI261016P00043000
42 P	0.35	-78.13%	1	4	09-23	BAI261016P00042000
41 P	0	0%	0			BAI261016P00041000
40 P	1.40	0%	3	3	08-21	BAI261016P00040000
39 P	0	0%	0			BAI261016P00039000
38 P	0	0%	0			BAI261016P00038000
37 P	0	0%	0			BAI261016P00037000
36 P	2.00	0%	6	6	04-23	BAI261016P00036000
35 P	0.40	-20.00%	5	2	09-08	BAI261016P00035000
34 P	1.15	0%	1	1	07-24	BAI261016P00034000
33 P	0	0%	0			BAI261016P00033000
32 P	0	0%	0			BAI261016P00032000
31 P	0	0%	0			BAI261016P00031000
30 P	0.80	0.00%	5	10	04-21	BAI261016P00030000
29 P	0	0%	0			BAI261016P00029000
28 P	0.15	-25.00%	1	2	08-17	BAI261016P00028000
27 P	0	0%	0			BAI261016P00027000
26 P	0.15	-70.00%	3	62	08-14	BAI261016P00026000
25 P	0.80	0%	1	1	07-30	BAI261016P00025000

.dark-mode .zhtLRD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zhtLRD{ color: #333333; background-color: white; border: 2px solid #333333; }BAIiShares A.I. Innovation and Tech Active ETFstock NYSE ETF