Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
BA BOEING CO THE   0.237 0.269 233.87 2.24
 
2023-12-01 - Calls 2023-12-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BA 6.10 6.60 6.15 0.00 580 2012  W   227.5 BA 0.00 0.01 0.01 0.00 1147 1194  W  
BA 3.60 4.00 3.85 0.00 3812 4276  W   230 BA 0.00 0.01 0.01 0.00 3362 1304  W  
BA 1.14 1.45 1.26 0.00 4990 2679  W   232.5 BA 0.00 0.01 0.01 0.00 4652 466  W  
BA 0.00 0.01 0.01 0.00 15046 2802  W   235 BA 0.96 1.41 1.24 0.00 1522 45  W  
BA 0.00 0.01 0.01 0.00 3107 719  W   237.5 BA 3.50 3.90 4.07 0.00 114 2  W  
BA 0.00 0.01 0.02 0.00 1305 1009  W   240 BA 4.65 6.45 6.44 0.00 21 2  W  
 
2023-12-08 - Calls 2023-12-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BA 7.10 7.55 7.12 7.58 372 903  W   227.5 BA 0.73 0.83 0.76 0.88 916 408  W  
BA 5.25 5.60 5.20 5.72 1254 1664  W   230 BA 1.28 1.37 1.37 1.52 1703 390  W  
BA 3.70 3.80 3.65 4.13 1555 577  W   232.5 BA 2.14 2.25 2.26 2.42 1534 121  W  
BA 2.44 2.50 2.45 2.84 7388 1253  W   235 BA 3.35 3.55 3.57 3.63 1600 32  W  
BA 1.53 1.62 1.60 1.86 3537 1126  W   237.5 BA 4.95 5.15 4.75 5.14 232 6  W  
BA 0.93 1.00 0.96 1.15 5145 3816  W   240 BA 6.75 7.10 7.30 6.93 77 4  W  
 
2023-12-15 - Calls 2023-12-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BA 8.40 8.80 8.15 9.63 74 0  S   227.5 BA 1.77 1.84 1.85 1.73 209 0  S  
BA 6.80 6.90 6.80 7.88 1374 3057  S   230 BA 2.52 2.61 2.60 2.46 1551 578  S  
BA 5.30 5.40 5.35 6.32 657 0  S   232.5 BA 3.45 3.60 3.60 3.38 760 0  S  
BA 4.00 4.10 4.00 4.96 3392 2734  S   235 BA 4.70 4.90 4.80 4.50 739 117  S  
BA 2.96 3.05 2.92 3.81 471 0  S   237.5 BA 6.15 6.30 5.50 5.84 35 0  S  
BA 2.13 2.23 2.14 2.86 2174 1986  S   240 BA 7.80 8.10 7.50 7.37 119 93  S  
 
2023-12-22 - Calls 2023-12-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BA 7.60 8.05 7.75 10.30 313 917  W   230 BA 3.20 3.35 3.40 2.78 49 42  W  
BA 4.85 5.05 4.95 7.23 922 1250  W   235 BA 5.30 5.60 5.00 4.63 175 5  W  
BA 2.84 3.10 2.90 4.81 866 670  W   240 BA 8.25 8.60 7.81 7.13 9 7  W  
 
2023-12-29 - Calls 2023-12-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BA 8.35 8.70 8.40 13.18 278 4285  Q   230 BA 3.60 3.85 3.80 2.69 92 67  Q  
BA 5.55 5.90 5.45 9.92 491 1014  Q   235 BA 5.85 6.05 5.89 4.29 53 119  Q  
BA 3.45 3.65 3.65 7.20 293 880  Q   240 BA 8.75 9.05 8.83 6.43 37 0  Q  
 
2024-01-05 - Calls 2024-01-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BA 9.15 9.55 9.20 16.63 70 215  W   230 BA 4.25 4.40 4.40 2.37 89 26  W  
BA 6.35 6.95 6.35 13.18 57 214  W   235 BA 6.45 6.70 5.98 3.69 25 9  W  
BA 4.20 4.40 4.20 10.16 34 140  W   240 BA 9.30 9.55 16.44 5.45 0 1  W  
 
2024-01-12 - Calls 2024-01-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BA 10.05 10.40 10.84 20.74 42 4  W   230 BA 4.90 5.10 5.32 1.91 3 1  W  
BA 7.25 7.55 7.83 17.10 31 60  W   235 BA 7.10 7.30 6.85 2.95 6 1  W  
BA 5.05 5.25 5.23 13.82 15 15  W   240 BA 9.80 10.15 0.00 4.34 0 0  W  
 
2024-01-19 - Calls 2024-01-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BA 10.80 11.00 10.80 25.55 1472 8625  S   230 BA 5.40 5.55 5.50 1.43 330 1433  S  
BA 7.95 8.15 8.10 21.77 1062 5048  S   235 BA 7.55 7.75 7.70 2.20 400 397  S  
BA 5.70 5.85 5.70 18.26 2559 5823  S   240 BA 10.30 10.50 10.40 3.25 173 270  S  
 
2024-02-16 - Calls 2024-02-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BA 14.65 14.90 14.75 51.53 107 1617  S   230 BA 8.30 8.45 8.20 0.20 55 461  S  
BA 11.90 12.10 12.05 47.68 280 1194  S   235 BA 10.50 10.65 10.43 0.33 22 365  S  
BA 9.50 9.65 9.55 43.89 365 1162  S   240 BA 13.05 13.25 12.85 0.50 42 148  S  


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


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.