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   0.506 0.437 141.53 7.56

 
2022-06-24 - Calls 2022-06-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BA 2.31 3.05 2.60 0.00 1049 660  W   139 BA 0.00 0.01 0.01 0.00 1518 112  W  
BA 1.47 1.79 1.58 0.00 7605 4607  W   140 BA 0.01 0.02 0.01 0.00 3526 499  W  
BA 0.38 0.97 0.57 0.00 3104 520  W   141 BA 0.00 0.05 0.06 0.00 1917 45  W  
BA 0.01 0.10 0.05 0.00 2777 1223  W   142 BA 0.21 0.60 0.60 0.00 789 58  W  
BA 0.00 0.04 0.02 0.00 1632 855  W   143 BA 1.13 1.71 1.31 0.00 164 28  W  
BA 0.00 0.03 0.01 0.00 445 689  W   144 BA 2.15 2.69 2.35 0.00 46 9  W  
 
2022-07-01 - Calls 2022-07-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BA 5.25 5.60 5.40 4.59 616 240  W   139 BA 2.69 2.91 2.71 2.01 924 75  W  
BA 4.65 4.95 4.80 4.00 3317 2067  W   140 BA 3.05 3.25 3.25 2.41 1707 174  W  
BA 4.10 4.40 4.20 3.46 1502 357  W   141 BA 3.45 3.75 3.61 2.87 666 22  W  
BA 3.60 3.80 3.68 2.96 1118 287  W   142 BA 3.95 4.20 4.10 3.37 403 126  W  
BA 3.10 3.35 3.20 2.52 709 132  W   143 BA 4.40 4.70 4.70 3.93 315 20  W  
BA 2.66 2.90 2.75 2.13 655 81  W   144 BA 4.95 5.35 5.05 4.54 28 2  W  
 
2022-07-08 - Calls 2022-07-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BA 6.60 7.10 6.82 6.14 124 40  W   139 BA 3.95 4.40 4.20 3.34 26 16  W  
BA 6.10 6.50 6.20 5.58 134 360  W   140 BA 4.40 4.75 4.55 3.77 542 407  W  
BA 5.50 5.95 5.74 5.06 55 14  W   141 BA 4.80 5.25 5.00 4.24 46 2  W  
BA 4.95 5.35 5.20 4.56 69 177  W   142 BA 5.30 5.70 5.48 4.75 54 6  W  
BA 4.50 4.90 4.65 4.10 844 18  W   143 BA 5.75 6.15 6.05 5.29 23 6  W  
BA 4.05 4.40 4.25 3.68 115 8  W   144 BA 6.25 6.75 11.55 5.86 0 21  W  
 
2022-07-15 - Calls 2022-07-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BA 8.20 8.50 8.38 7.44 110 359  S   139 BA 5.45 5.75 5.85 4.25 85 153  S  
BA 7.65 7.95 7.78 6.89 6046 11983  S   140 BA 5.90 6.15 6.05 4.69 5325 9383  S  
BA 7.05 7.35 7.30 6.36 55 262  S   141 BA 6.35 6.65 6.50 5.17 111 22  S  
BA 6.55 6.75 6.65 5.87 82 145  S   142 BA 6.80 7.10 6.90 5.66 64 2  S  
BA 6.05 6.35 6.25 5.40 134 558  S   143 BA 7.30 7.60 7.65 6.19 713 5  S  
 
2022-07-22 - Calls 2022-07-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BA 8.55 9.20 8.88 8.09 87 354  W   140 BA 6.75 7.35 7.09 5.36 25 77  W  
 
2022-07-29 - Calls 2022-07-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BA 9.90 10.70 10.30 9.27 59 128  W   140 BA 8.10 8.70 8.45 5.84 30 16  W  
 
2022-08-05 - Calls 2022-08-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BA 10.85 11.35 11.15 10.46 11 2  W   140 BA 9.00 9.45 9.25 6.16 7 0  W  
 
2022-08-19 - Calls 2022-08-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BA 12.45 12.85 12.68 12.92 316 2476  S   140 BA 10.40 10.75 10.58 6.46 189 1308  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.