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   0.318 0.355 225.96 2.06

 
2022-01-14 - Calls 2022-01-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BA 5.50 6.40 6.00 0.00 2492 5516  W   220 BA 0.00 0.01 0.01 0.00 15703 3077  W  
BA 3.30 3.80 3.50 0.00 11326 2001  W   222.5 BA 0.00 0.01 0.01 0.00 4139 2112  W  
BA 0.91 1.26 0.93 0.00 25481 5793  W   225 BA 0.00 0.01 0.01 0.00 1698 1153  W  
BA 0.00 0.01 0.01 0.00 8681 4322  W   227.5 BA 1.21 1.70 1.50 0.00 135 363  W  
BA 0.00 0.01 0.01 0.00 3516 5458  W   230 BA 3.35 4.20 4.10 0.00 494 578  W  
BA 0.00 0.01 0.01 0.00 388 1334  W   232.5 BA 5.95 6.75 9.55 0.00 2 48  W  
 
2022-01-21 - Calls 2022-01-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BA 7.40 7.65 7.55 7.71 3029 22552  S   220 BA 1.50 1.63 1.54 1.75 3630 17101  S  
BA 5.65 5.95 5.83 6.04 1644 1511  S   222.5 BA 2.17 2.36 2.16 2.57 1201 611  S  
BA 4.10 4.35 4.35 4.60 8592 10201  S   225 BA 3.15 3.35 3.21 3.63 1380 4324  S  
BA 2.95 3.10 3.05 3.40 2826 2503  S   227.5 BA 4.35 4.70 4.55 4.93 246 206  S  
BA 2.05 2.16 2.10 2.43 7768 17302  S   230 BA 5.85 6.25 6.22 6.47 405 10121  S  
BA 1.38 1.48 1.42 1.69 5877 831  S   232.5 BA 7.70 8.10 8.21 8.22 4 20  S  
 
2022-01-28 - Calls 2022-01-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BA 9.35 10.35 10.20 9.42 372 1390  W   220 BA 4.00 4.95 4.23 3.44 138 374  W  
BA 7.95 8.80 8.65 7.90 236 283  W   222.5 BA 4.95 5.25 5.17 4.41 63 188  W  
BA 6.75 7.20 7.21 6.53 1818 1885  W   225 BA 5.90 6.95 6.25 5.55 251 235  W  
BA 5.80 6.30 6.00 5.33 243 737  W   227.5 BA 6.60 8.25 8.02 6.85 24 87  W  
BA 4.80 5.30 5.00 4.30 671 1725  W   230 BA 8.05 9.35 9.00 8.31 76 178  W  
BA 3.25 4.20 4.08 3.41 140 252  W   232.5 BA 9.70 11.10 13.27 9.93 5 20  W  
 
2022-02-04 - Calls 2022-02-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BA 10.45 11.75 11.25 10.79 139 1355  W   220 BA 5.15 6.05 5.25 4.77 273 157  W  
BA 7.65 8.60 8.38 8.00 289 2861  W   225 BA 6.95 7.50 8.40 6.98 11 124  W  
BA 6.00 6.25 6.05 5.73 162 761  W   230 BA 9.40 10.20 10.75 9.72 32 39  W  
 
2022-02-11 - Calls 2022-02-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BA 12.10 12.70 12.15 11.96 121 129  W   220 BA 6.15 6.50 7.84 5.90 6 24  W  
BA 9.35 9.90 9.53 9.23 76 155  W   225 BA 8.15 8.65 10.00 8.17 14 21  W  
BA 6.95 7.40 7.08 6.95 45 280  W   230 BA 10.80 11.35 12.40 10.89 51 19  W  
 
2022-02-18 - Calls 2022-02-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BA 13.20 13.55 13.40 13.00 426 4330  S   220 BA 7.15 7.40 7.31 6.89 1219 2344  S  
BA 10.45 10.80 10.60 10.31 876 3001  S   225 BA 9.35 9.60 9.49 9.20 199 3037  S  
BA 8.10 8.40 8.30 8.03 1675 3247  S   230 BA 11.95 12.35 12.15 11.91 95 1543  S  
 
2022-02-25 - Calls 2022-02-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BA 13.85 14.40 12.40 13.96 88 60  W   220 BA 7.80 8.50 8.60 7.77 67 58  W  
BA 11.10 12.05 10.80 11.30 27 36  W   225 BA 9.90 10.75 10.55 10.12 19 16  W  
BA 8.60 9.50 8.50 9.02 15 130  W   230 BA 12.70 13.45 13.56 12.83 0 11  W  
 
2022-03-04 - Calls 2022-03-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BA 14.60 15.50 13.23 14.85 1 0  W   220 BA 8.70 9.30 9.24 8.58 104 114  W  
BA 12.00 12.60 11.40 12.22 4 4  W   225 BA 10.35 11.65 12.92 10.95 1 3  W  
BA 9.55 10.20 8.62 9.93 1 6  W   230 BA 13.35 14.05 16.35 13.66 0 1  W  
 
2022-03-18 - Calls 2022-03-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BA 16.65 16.90 16.67 16.49 222 4979  S   220 BA 10.25 10.85 10.55 10.02 103 2452  S  
BA 13.90 14.40 13.91 13.90 464 2812  S   225 BA 12.75 13.15 12.87 12.42 85 1156  S  
BA 11.55 12.00 11.60 11.61 285 3908  S   230 BA 15.15 15.80 17.26 15.12 7 879  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.