Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

BOEING CO THE (BA) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
BA BOEING CO THE   0.280 0.276 191.95 4.45

 
2024-03-28 - Calls 2024-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BA 6.80 7.45 7.00 0.00 387 1722  Q   185 BA 0.05 0.06 0.06 0.00 3350 5983  Q  
BA 4.35 4.85 4.15 0.00 583 1334  Q   187.5 BA 0.12 0.14 0.14 0.00 4610 1914  Q  
BA 2.28 2.43 2.40 0.00 4384 2546  Q   190 BA 0.45 0.49 0.50 0.00 5148 2948  Q  
BA 0.91 0.95 0.91 0.00 7121 3560  Q   192.5 BA 1.43 1.53 1.45 0.00 1133 857  Q  
BA 0.26 0.32 0.26 0.00 4574 4675  Q   195 BA 3.10 4.00 3.30 0.00 217 995  Q  
BA 0.08 0.09 0.08 0.00 938 2019  Q   197.5 BA 3.95 6.70 6.92 0.00 33 3  Q  
 
2024-04-05 - Calls 2024-04-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BA 7.60 8.10 8.00 8.11 98 923  W   185 BA 0.80 0.84 0.83 0.69 3193 2009  W  
BA 5.90 6.15 6.00 6.16 436 646  W   187.5 BA 1.31 1.36 1.36 1.23 690 588  W  
BA 4.25 4.35 4.30 4.48 1945 5390  W   190 BA 2.12 2.17 2.19 2.05 1723 2110  W  
BA 2.91 2.98 2.97 3.10 707 907  W   192.5 BA 3.20 3.50 3.40 3.16 195 823  W  
BA 1.89 1.95 1.92 2.04 1627 3119  W   195 BA 4.75 4.80 4.80 4.59 194 419  W  
BA 1.16 1.22 1.19 1.27 594 915  W   197.5 BA 6.35 7.85 6.92 6.31 3 36  W  
 
2024-04-12 - Calls 2024-04-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BA 8.90 9.20 9.00 9.83 11 276  W   185 BA 1.68 1.77 1.72 1.22 181 842  W  
BA 7.20 7.45 6.85 7.98 71 86  W   187.5 BA 2.39 2.64 2.46 1.85 88 67  W  
BA 5.65 5.85 5.79 6.32 652 808  W   190 BA 3.30 3.60 3.50 2.67 197 313  W  
BA 4.30 4.50 4.32 4.89 181 131  W   192.5 BA 4.45 4.60 5.04 3.71 25 27  W  
BA 3.20 3.30 3.20 3.68 877 1400  W   195 BA 5.80 6.00 6.20 4.99 10 178  W  
BA 2.35 2.49 2.30 2.70 198 67  W   197.5 BA 7.15 7.70 8.70 6.48 5 21  W  
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BA 9.80 10.65 10.02 11.94 122 2314  S   185 BA 2.41 2.47 2.42 1.45 342 4373  S  
BA 8.25 8.35 7.67 10.09 133 430  S   187.5 BA 3.15 3.30 3.25 2.04 431 1917  S  
BA 6.70 6.80 6.72 8.39 925 4103  S   190 BA 4.10 4.25 4.20 2.80 612 5104  S  
BA 5.35 5.50 5.00 6.87 201 779  S   192.5 BA 5.30 5.40 5.45 3.73 80 270  S  
BA 4.20 4.30 4.23 5.54 467 3884  S   195 BA 6.65 6.75 7.48 4.85 51 3204  S  
BA 3.20 3.35 3.18 4.38 121 754  S   197.5 BA 8.15 8.35 8.63 6.15 62 82  S  
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BA 11.75 12.40 11.45 14.51 7 356  W   185 BA 4.05 4.40 4.22 1.44 77 320  W  
BA 8.85 9.00 8.33 10.85 146 941  W   190 BA 6.05 6.30 6.50 2.62 32 333  W  
BA 6.15 6.50 6.20 7.77 102 733  W   195 BA 8.40 9.40 9.70 4.37 43 51  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BA 12.65 13.35 12.85 17.57 26 17  W   185 BA 4.75 5.25 5.20 1.27 39 113  W  
BA 9.75 10.90 9.60 13.80 43 56  W   190 BA 6.70 7.25 7.02 2.25 38 59  W  
BA 7.30 7.60 7.30 10.48 70 139  W   195 BA 8.60 10.30 10.25 3.68 4 13  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BA 14.30 14.45 14.09 25.33 87 1002  S   185 BA 5.95 6.05 6.20 0.77 363 3423  S  
BA 11.30 11.45 11.40 21.37 230 2034  S   190 BA 7.95 8.10 8.35 1.33 153 3741  S  
BA 8.80 8.95 8.77 17.68 153 3305  S   195 BA 10.40 10.55 10.96 2.17 33 7152  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.