Breaking News

iShares A.I. Innovation and Tech Active ETF (BAI)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

35.38 +0.82 +2.37%

00:11:59 - Real-time Cboe. Currency in USD

Type: ETF

Market: United States

Issuer: BlackRock

Asset Class: Equity

Volume: 422,829
Bid/Ask: 0.00 / 0.00
Day's Range: 34.84 - 35.40

General
Chart
- Streaming charts
- Interactive Chart
Technical
- Technical Analysis
- Candlestick Patterns
Forum

iShares A.I. Innovation and Tech Active Options Chain

Get free option data for BAI. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for the iShares A.I. Innovation and Tech Active ETF options for the expiration dates selected. Below this information you can also find an open interest chart for the ETF's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Jan 27, 2026 16:05 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	3.8	7.5	0	29.00	0	0%	0	1.2	0
BAI Call 29.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolBAI\|20260220\|29.00C Delta0.9836 Imp Vol0.3249 Bid3.8 Gamma0.0139 Theoretical5.65 Ask7.5 Theta-0.0052 Intrinsic Value6.38 Volume0 Vega0.0037 Time Value-6.38 Open Interest0 Rho0.0194 Delta / Theta-188.0319 BAI Put 29.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolBAI\|20260220\|29.00P Delta-0.2079 Imp Vol0.9925 Bid0 Gamma0.0319 Theoretical1.2 Ask1.2 Theta-0.0507 Intrinsic Value-6.38 Volume0 Vega0.0259 Time Value6.38 Open Interest0 Rho-0.0052 Delta / Theta4.1025
0	0%	2.95	6.6	0	30.00	0	0%	0	2.1	0
BAI Call 30.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolBAI\|20260220\|30.00C Delta0.9197 Imp Vol0.4076 Bid2.95 Gamma0.0404 Theoretical4.78 Ask6.6 Theta-0.0137 Intrinsic Value5.38 Volume0 Vega0.0135 Time Value-5.38 Open Interest0 Rho0.0185 Delta / Theta-67.196 BAI Put 30.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolBAI\|20260220\|30.00P Delta-0.2689 Imp Vol1.1933 Bid0 Gamma0.0306 Theoretical2.1 Ask2.1 Theta-0.0702 Intrinsic Value-5.38 Volume0 Vega0.0298 Time Value5.38 Open Interest0 Rho-0.007 Delta / Theta3.83
0	0%	2	5.7	0	31.00	0	0%	0	2.1	0
BAI Call 31.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolBAI\|20260220\|31.00C Delta0.8793 Imp Vol0.3788 Bid2 Gamma0.0586 Theoretical3.85 Ask5.7 Theta-0.0164 Intrinsic Value4.38 Volume0 Vega0.0182 Time Value-4.38 Open Interest0 Rho0.0182 Delta / Theta-53.5828 BAI Put 31.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolBAI\|20260220\|31.00P Delta-0.2957 Imp Vol1.0662 Bid0 Gamma0.0359 Theoretical2.1 Ask2.1 Theta-0.0655 Intrinsic Value-4.38 Volume0 Vega0.0312 Time Value4.38 Open Interest0 Rho-0.0075 Delta / Theta4.5133
					35.38	Price @ Jan 27, 2026 16:05 GMT
0.3	0%	0	1	0	36.00	1.92	0%	0	3.6	0
BAI Call 36.00 Exp: Feb 20, 2026 Last: 0.3 Chg.: 0% SymbolBAI\|20260220\|36.00C Delta0.3884 Imp Vol0.431 Bid0 Gamma0.0983 Theoretical1 Ask1 Theta-0.0311 Intrinsic Value-0.62 Volume0 Vega0.0347 Time Value0.92 Open Interest6 Rho0.0085 Delta / Theta-12.4823 BAI Put 36.00 Exp: Feb 20, 2026 Last: 1.92 Chg.: 0% SymbolBAI\|20260220\|36.00P Delta-0.5355 Imp Vol0.7806 Bid0 Gamma0.0565 Theoretical3.6 Ask3.6 Theta-0.0542 Intrinsic Value0.62 Volume0 Vega0.0359 Time Value1.3 Open Interest1 Rho-0.0127 Delta / Theta9.8717
0	0%	0	2.05	0	37.00	0	0%	0.7	4.4	0
BAI Call 37.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolBAI\|20260220\|37.00C Delta0.4227 Imp Vol0.8282 Bid0 Gamma0.0523 Theoretical2.05 Ask2.05 Theta-0.0599 Intrinsic Value-1.62 Volume0 Vega0.0354 Time Value1.62 Open Interest0 Rho0.0086 Delta / Theta-7.0579 BAI Put 37.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolBAI\|20260220\|37.00P Delta-0.8584 Imp Vol0.2421 Bid0.7 Gamma0.1062 Theoretical2.55 Ask4.4 Theta-0.0079 Intrinsic Value1.62 Volume0 Vega0.0199 Time Value-1.62 Open Interest0 Rho-0.0119 Delta / Theta108.6782
0	0%	0	2	0	38.00	0	0%	1.65	5.3	0
BAI Call 38.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolBAI\|20260220\|38.00C Delta0.393 Imp Vol0.9056 Bid0 Gamma0.047 Theoretical2 Ask2 Theta-0.0641 Intrinsic Value-2.62 Volume0 Vega0.0348 Time Value2.62 Open Interest0 Rho0.0079 Delta / Theta-6.1276 BAI Put 38.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolBAI\|20260220\|38.00P Delta-0.9332 Imp Vol0.2533 Bid1.65 Gamma0.0594 Theoretical3.48 Ask5.3 Theta-0.0043 Intrinsic Value2.62 Volume0 Vega0.0112 Time Value-2.62 Open Interest0 Rho-0.0093 Delta / Theta214.8145

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

BAI Comments

Write your thoughts about iShares A.I. Innovation and Tech Active ETF

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	6,306.90	+33.03	+0.53%
Nikkei 225	53,333.54	+448.29	+0.85%
Shanghai	4,139.90	+7.30	+0.18%
US 500	6,986.5	+36.2	+0.52%
US Tech 100	25,970.8	+257.6	+1.00%
DAX	24,929.13	-21.17	-0.08%
Dollar Index	96.160	-0.697	-0.72%

Crude Oil WTI	61.73	+1.10	+1.81%
Brent Oil	65.79	+1.02	+1.57%
Natural Gas	3.729	-0.169	-4.34%
Gold	5,133.20	+10.90	+0.21%
Silver	108.915	-6.589	-5.70%
US Soybeans	1,068.13	+6.13	+0.58%
Copper	5.8678	-0.1527	-2.54%

Philippines 2Y	5.118	+0.017	+0.33%
Philippines 10Y	6.015	-0.009	-0.15%
Philippines 20Y	6.515	+0.028	+0.43%
U.S. 2Y	3.573	-0.017	-0.47%
U.S. 10Y	4.215	+0.001	+0.02%
U.S. 30Y	4.823	+0.018	+0.37%
Germany 10Y	2.8683	-0.0007	-0.02%

Alphabet C	337.14	+3.55	+1.06%
Golden Haven	934.00	0.00	0.00%
Anheuser Busch ADR	70.04	+0.64	+0.92%
Booking	5,138.10	+30.82	+0.60%
Apple	261.18	+5.77	+2.26%
Alibaba ADR	174.35	+2.98	+1.74%
Tesla	435.02	-0.18	-0.04%

Recent Quotes

Name	Price	Chg.	Chg. %
iShares A.I. Inno.	35.38	+0.82	+2.37%
BC8G	44.360	0.000	0.00%
CIBC Sustainable .	23.17	0.00	0.00%