Breaking News

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

NYSE

Add to/Remove from a Portfolio Add to Watchlist

34.74 +0.14 +0.42%

03:59:59 - Closed. Currency in USD

After Hours

35.00

+0.26

+0.75%

5:39:03 - Real-time Data

Type: ETF

Market: United States

Issuer: BlackRock

Asset Class: Equity

Volume: 2,354,652
Bid/Ask: 0.00 / 0.00
Day's Range: 33.92 - 34.91

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

Mar 24, 2026 20:05 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
8.4	0%	6.1	9.2	0	27.00	1.38	0%	0	2.05	0
BAI Call 27.00 Exp: Apr 17, 2026 Last: 8.4 Chg.: 0% SymbolBAI\|20260417\|27.00C Delta0 Imp Vol0 Bid6.1 Gamma0 Theoretical0 Ask9.2 Theta0 Intrinsic Value7.74 Volume0 Vega0 Time Value0.66 Open Interest9 Rho0 Delta / Theta0 BAI Put 27.00 Exp: Apr 17, 2026 Last: 1.38 Chg.: 0% SymbolBAI\|20260417\|27.00P Delta-0.2039 Imp Vol1.6184 Bid0 Gamma0.0196 Theoretical2.05 Ask2.05 Theta-0.0845 Intrinsic Value-7.74 Volume0 Vega0.0253 Time Value9.12 Open Interest4 Rho-0.0054 Delta / Theta2.4122
9.1	0%	5	8.3	0	28.00	1.56	0%	0	2.1	0
BAI Call 28.00 Exp: Apr 17, 2026 Last: 9.1 Chg.: 0% SymbolBAI\|20260417\|28.00C Delta0 Imp Vol0 Bid5 Gamma0 Theoretical0 Ask8.3 Theta0 Intrinsic Value6.74 Volume0 Vega0 Time Value2.36 Open Interest1 Rho0 Delta / Theta0 BAI Put 28.00 Exp: Apr 17, 2026 Last: 1.56 Chg.: 0% SymbolBAI\|20260417\|28.00P Delta-0.2219 Imp Vol1.5047 Bid0 Gamma0.0221 Theoretical2.1 Ask2.1 Theta-0.0825 Intrinsic Value-6.74 Volume0 Vega0.0266 Time Value8.3 Open Interest8 Rho-0.0058 Delta / Theta2.6901
6.2	0%	4.2	7.4	0	29.00	1.35	0%	0	2.2	0
BAI Call 29.00 Exp: Apr 17, 2026 Last: 6.2 Chg.: 0% SymbolBAI\|20260417\|29.00C Delta0 Imp Vol0 Bid4.2 Gamma0 Theoretical0 Ask7.4 Theta0 Intrinsic Value5.74 Volume0 Vega0 Time Value0.46 Open Interest0 Rho0 Delta / Theta0 BAI Put 29.00 Exp: Apr 17, 2026 Last: 1.35 Chg.: 0% SymbolBAI\|20260417\|29.00P Delta-0.2434 Imp Vol1.4095 Bid0 Gamma0.0249 Theoretical2.2 Ask2.2 Theta-0.0813 Intrinsic Value-5.74 Volume0 Vega0.028 Time Value7.09 Open Interest1 Rho-0.0063 Delta / Theta2.9956
					34.74	Price @ Mar 24, 2026 20:05 GMT
0.8	0%	0	2.9	0	35.00	2.7	0%	0	3.4	0
BAI Call 35.00 Exp: Apr 17, 2026 Last: 0.8 Chg.: 0% SymbolBAI\|20260417\|35.00C Delta0.5387 Imp Vol0.8227 Bid0 Gamma0.054 Theoretical2.9 Ask2.9 Theta-0.0624 Intrinsic Value-0.26 Volume0 Vega0.0355 Time Value1.06 Open Interest16 Rho0.0104 Delta / Theta-8.6317 BAI Put 35.00 Exp: Apr 17, 2026 Last: 2.7 Chg.: 0% SymbolBAI\|20260417\|35.00P Delta-0.4556 Imp Vol0.9448 Bid0 Gamma0.047 Theoretical3.4 Ask3.4 Theta-0.0681 Intrinsic Value0.26 Volume0 Vega0.0354 Time Value2.44 Open Interest0 Rho-0.0109 Delta / Theta6.6919
0.61	-12.86%	0.55	0.85	1	36.00	0	0%	0.5	3.8	0
BAI Call 36.00 Exp: Apr 17, 2026 Last: 0.61 Chg.: -12.86% SymbolBAI\|20260417\|36.00C Delta0.3493 Imp Vol0.3041 Bid0.55 Gamma0.1366 Theoretical0.61 Ask0.85 Theta-0.022 Intrinsic Value-1.26 Volume1 Vega0.033 Time Value1.87 Open Interest12 Rho0.0076 Delta / Theta-15.8494 BAI Put 36.00 Exp: Apr 17, 2026 Last: 0 Chg.: 0% SymbolBAI\|20260417\|36.00P Delta-0.5886 Imp Vol0.4298 Bid0.5 Gamma0.1019 Theoretical2.15 Ask3.8 Theta-0.0293 Intrinsic Value1.26 Volume0 Vega0.0347 Time Value-1.26 Open Interest0 Rho-0.0122 Delta / Theta20.1132
1.5	0%	0	0.75	0	37.00	0	0%	1.25	4.5	0
BAI Call 37.00 Exp: Apr 17, 2026 Last: 1.5 Chg.: 0% SymbolBAI\|20260417\|37.00C Delta0.3199 Imp Vol0.4276 Bid0 Gamma0.0936 Theoretical0.75 Ask0.75 Theta-0.0295 Intrinsic Value-2.26 Volume0 Vega0.032 Time Value3.76 Open Interest18 Rho0.0068 Delta / Theta-10.8407 BAI Put 37.00 Exp: Apr 17, 2026 Last: 0 Chg.: 0% SymbolBAI\|20260417\|37.00P Delta-0.6754 Imp Vol0.4452 Bid1.25 Gamma0.0912 Theoretical2.88 Ask4.5 Theta-0.0277 Intrinsic Value2.26 Volume0 Vega0.0321 Time Value-2.26 Open Interest0 Rho-0.0136 Delta / Theta24.3645

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	5,936.20	+37.02	+0.63%
Nikkei 225	53,883.00	+1630.72	+3.12%
Shanghai	3,881.28	+68.00	+1.78%
US 500	6,616.5	+60.2	+0.92%
US Tech 100	24,252.8	+250.3	+1.04%
DAX	22,636.91	-16.95	-0.07%
Dollar Index	98.897	-0.128	-0.13%

Crude Oil WTI	87.67	-4.68	-5.07%
Brent Oil	94.58	-1.51	-1.57%
Natural Gas	2.835	-0.034	-1.19%
Gold	4,598.07	+163.97	+3.70%
Silver	74.115	+4.546	+6.53%
US Soybeans	1,154.50	+0.50	+0.04%
Copper	5.5568	-0.0132	-0.24%

Philippines 2Y	5.623	0.000	0.00%
Philippines 10Y	7.113	0.000	0.00%
Philippines 20Y	7.375	0.000	0.00%
U.S. 2Y	3.871	-0.065	-1.65%
U.S. 10Y	4.346	-0.048	-1.09%
U.S. 30Y	4.910	-0.030	-0.61%
Germany 10Y	3.0135	-0.0051	-0.17%

Alphabet C	288.99	-10.03	-3.35%
Golden Haven	401.00	-39.00	-8.86%
Anheuser Busch ADR	68.06	-0.49	-0.71%
Booking	4,290.65	-106.14	-2.41%
Apple	251.75	+0.26	+0.10%
Alibaba ADR	125.48	-0.58	-0.46%
Tesla	383.12	+2.27	+0.60%

Recent Quotes

Name	Price	Chg.	Chg. %
iShares A.I. Inno.	34.74	+0.14	+0.42%
SNCR	9.000	-0.010	-0.11%
1313	13.05	+0.10	+0.77%
Grayscale Bitcoin.	23.59	-0.38	-1.59%
COMP	3.76	+0.07	+1.90%