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 Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
375	170	23	28

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
75 C	0.70	+70.73%	1	15	08-14	BAI270115C00075000
70 C	0	0%	0			BAI270115C00070000
65 C	1.80	-30.77%	3	3	07-02	BAI270115C00065000
60 C	0.90	-62.50%	2	2	08-25	BAI270115C00060000
57 C	1.25	0.00%	1	62	09-29	BAI270115C00057000
56 C	0	0%	0			BAI270115C00056000
55 C	0.80	-44.83%	10	25	09-04	BAI270115C00055000
54 C	1.95	+12.07%	1	7	09-21	BAI270115C00054000
53 C	0.15	-98.28%	1	1	07-07	BAI270115C00053000
52 C	0	0%	0			BAI270115C00052000
51 C	9.30	+55.00%	1	25	06-22	BAI270115C00051000
50 C	3.30	-2.94%	6	30	10-01	BAI270115C00050000
49 C	0	0%	0			BAI270115C00049000
48 C	5.28	-29.60%	3	65	07-07	BAI270115C00048000
47 C	6.40	+6.67%	1	1	07-10	BAI270115C00047000
46 C	4.10	-19.61%	1	3	08-31	BAI270115C00046000
45 C	3.61	-7.44%	20	20	09-30	BAI270115C00045000
44 C	4.70	-42.68%	1	4	09-11	BAI270115C00044000
43 C	3.95	-12.22%	1	2	09-14	BAI270115C00043000
42 C	6.00	0%	2	0	07-17	BAI270115C00042000
41 C	10.00	+25.00%	1	1	08-17	BAI270115C00041000
40 C	8.67	+25.65%	150	160	09-23	BAI270115C00040000
39 C	9.50	0%	100	100	09-23	BAI270115C00039000
35 C	13.50	+37.76%	1	3	08-14	BAI270115C00035000
30 C	15.80	-11.73%	1	7	09-10	BAI270115C00030000
25 C	20.30	-2.17%	1	9	08-20	BAI270115C00025000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
75 P	24.00	0%	2	0	06-16	BAI270115P00075000
70 P	0	0%	0			BAI270115P00070000
65 P	0	0%	0			BAI270115P00065000
60 P	0	0%	0			BAI270115P00060000
57 P	0	0%	0			BAI270115P00057000
56 P	0	0%	0			BAI270115P00056000
55 P	0	0%	0			BAI270115P00055000
54 P	0	0%	0			BAI270115P00054000
53 P	0	0%	0			BAI270115P00053000
52 P	0	0%	0			BAI270115P00052000
51 P	9.27	+28.75%	1	2	07-15	BAI270115P00051000
50 P	8.00	-34.43%	2	19	08-19	BAI270115P00050000
49 P	5.50	0%	2	2	06-16	BAI270115P00049000
48 P	0	0%	0			BAI270115P00048000
47 P	3.30	0%	1	1	09-22	BAI270115P00047000
46 P	0	0%	0			BAI270115P00046000
45 P	3.40	-60.00%	5	5	09-23	BAI270115P00045000
44 P	0	0%	0			BAI270115P00044000
43 P	3.48	0%	1	1	06-02	BAI270115P00043000
42 P	0	0%	0			BAI270115P00042000
41 P	0	0%	0			BAI270115P00041000
40 P	1.70	-26.09%	1	11	09-24	BAI270115P00040000
39 P	0	0%	0			BAI270115P00039000
35 P	4.40	+28.28%	1	1	07-29	BAI270115P00035000
30 P	0.75	-37.50%	2	9	09-02	BAI270115P00030000
25 P	0	0%	0			BAI270115P00025000

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