Dark

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

At Close

Jul 31, 2026 3:59:48 PM EDT

41.28USD+0.536%(+0.22)5,044,823

39.80Bid 42.94Ask 3.14Spread

Pre-market

Jul 31, 2026 8:41:30 AM EDT

43.09USD+4.944%(+2.03)100

After-hours

Jul 31, 2026 4:00:30 PM EDT

41.34USD+0.145%(+0.06)24,490

OverviewOption ChainHistoricalExchangesShortsTrends

Expiration Dates

ITM/OTM for Oct 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
40	185	3	84

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
75 C	0.20	-76.47%	2	1	07-06	BAI261016C00075000
70 C	0	0%	0			BAI261016C00070000
65 C	0	0%	0			BAI261016C00065000
60 C	0.45	-10.00%	2	3	07-30	BAI261016C00060000
55 C	0.50	-87.50%	2	15	07-28	BAI261016C00055000
54 C	5.00	0%	3	3	06-16	BAI261016C00054000
53 C	2.00	-45.50%	1	1	07-17	BAI261016C00053000
52 C	6.80	+13.33%	10	8	06-22	BAI261016C00052000
51 C	3.50	-39.66%	7	2	06-05	BAI261016C00051000
50 C	1.05	-58.00%	11	38	07-28	BAI261016C00050000
49 C	2.30	-53.06%	8	8	07-13	BAI261016C00049000
48 C	1.43	-80.14%	2	56	07-28	BAI261016C00048000
47 C	3.70	-9.76%	5	3	07-07	BAI261016C00047000
46 C	10.10	+44.29%	1	6	06-22	BAI261016C00046000
45 C	3.80	-21.00%	1	4	07-28	BAI261016C00045000
44 C	0	0%	0			BAI261016C00044000
43 C	0.10	-98.61%	2	35	07-28	BAI261016C00043000
42 C	7.30	-14.62%	4	2	06-10	BAI261016C00042000
41 C	3.70	-49.32%	2	7	07-30	BAI261016C00041000
40 C	4.90	-66.21%	4	5	07-17	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	0%	0			BAI261016P00046000
45 P	3.20	0%	1	1	06-04	BAI261016P00045000
44 P	10.00	0%	2	0	04-07	BAI261016P00044000
43 P	0	0%	0			BAI261016P00043000
42 P	0	0%	0			BAI261016P00042000
41 P	0	0%	0			BAI261016P00041000
40 P	0	0%	0			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	1.00	0.00%	1	7	07-30	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	0.20	0%	1	1	06-22	BAI261016P00028000
27 P	0	0%	0			BAI261016P00027000
26 P	0.75	+200.00%	1	58	06-05	BAI261016P00026000
25 P	0.80	0%	1	1	07-30	BAI261016P00025000

.dark-mode .R8Ft9M{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R8Ft9M{ color: #333333; background-color: white; border: 2px solid #333333; }BAIiShares A.I. Innovation and Tech Active ETFstock NYSE ETF