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   0.555 0.878 194.03 -8.03

 
2021-01-29 - Calls 2021-01-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BA 7.15 8.40 7.25 7.69 103 36  W   187.5 BA 1.40 1.64 1.52 1.16 1450 1579  W  
BA 5.60 6.70 6.25 5.89 673 319  W   190 BA 2.00 2.50 2.45 1.86 9138 4369  W  
BA 3.85 5.00 4.70 4.36 1017 184  W   192.5 BA 2.32 3.40 2.97 2.83 2816 1821  W  
BA 3.25 3.60 3.50 3.10 3492 276  W   195 BA 4.20 4.60 4.35 4.07 3837 3774  W  
BA 1.67 2.57 2.43 2.12 2154 258  W   197.5 BA 4.95 6.10 5.50 5.59 1284 1364  W  
BA 1.25 1.75 1.67 1.38 11298 2197  W   200 BA 6.65 7.75 7.50 7.35 2395 3710  W  
 
2021-02-05 - Calls 2021-02-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BA 10.10 11.15 10.80 13.49 79 96  W   187.5 BA 3.75 4.65 4.16 6.95 384 705  W  
BA 8.60 9.60 9.30 12.09 198 121  W   190 BA 5.00 5.30 4.98 8.06 2551 1381  W  
BA 7.65 8.15 7.90 10.80 353 39  W   192.5 BA 5.65 6.30 6.10 9.26 859 393  W  
BA 6.00 6.80 6.50 9.60 1341 251  W   195 BA 6.85 7.75 7.37 10.56 1329 940  W  
BA 4.95 5.65 5.55 8.50 668 42  W   197.5 BA 8.20 9.45 8.77 11.96 279 420  W  
BA 4.00 4.60 4.50 7.50 2338 576  W   200 BA 10.00 10.50 10.35 13.46 577 1232  W  
 
2021-02-12 - Calls 2021-02-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BA 12.10 13.40 11.85 17.05 7 76  W   187.5 BA 5.70 6.40 6.70 10.49 89 26  W  
BA 11.15 11.85 11.00 15.73 57 30  W   190 BA 6.90 7.70 7.83 11.68 539 470  W  
BA 9.35 10.60 9.90 14.49 48 8  W   192.5 BA 7.80 8.85 8.90 12.93 60 91  W  
BA 8.25 9.00 8.65 13.32 236 104  W   195 BA 9.00 10.00 9.59 14.26 232 632  W  
BA 7.05 7.85 7.35 12.22 202 38  W   197.5 BA 10.35 11.15 10.45 15.66 49 235  W  
BA 6.10 7.10 6.50 11.19 407 423  W   200 BA 11.80 13.10 12.80 17.13 82 500  W  
 
2021-02-19 - Calls 2021-02-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BA 13.50 14.55 13.45 19.87 4 5  S   187.5 BA 7.05 8.00 7.34 13.28 44 443  S  
BA 12.10 12.95 12.50 18.60 511 2229  S   190 BA 8.05 8.65 8.45 14.50 1626 4072  S  
BA 11.15 11.65 11.35 17.39 258 74  S   192.5 BA 9.40 9.90 9.70 15.79 537 286  S  
BA 9.70 10.45 10.30 16.23 608 975  S   195 BA 10.40 11.55 10.65 17.14 1087 1747  S  
BA 8.50 9.30 9.00 15.14 236 109  S   197.5 BA 11.75 12.95 12.35 18.55 144 238  S  
BA 7.50 8.55 7.89 14.11 1797 13613  S   200 BA 13.20 14.45 13.75 20.01 530 15587  S  
 
2021-02-26 - Calls 2021-02-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BA 14.85 16.20 17.10 22.28 7 0  W   187.5 BA 8.35 9.25 8.50 15.64 33 26  W  
BA 13.80 14.80 14.40 21.04 36 4  W   190 BA 9.60 10.45 10.65 16.90 76 131  W  
BA 12.30 13.45 12.60 19.85 12 0  W   192.5 BA 10.60 11.65 11.35 18.21 44 86  W  
BA 11.00 12.15 10.75 18.71 128 4  W   195 BA 11.85 12.95 12.30 19.57 85 199  W  
BA 9.90 11.00 10.15 17.63 84 18  W   197.5 BA 13.15 14.35 13.96 20.99 78 113  W  
BA 8.85 9.95 9.60 16.60 153 74  W   200 BA 14.60 15.80 14.02 22.45 27 277  W  
 
2021-03-05 - Calls 2021-03-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BA 16.10 17.45 17.10 24.41 1 2  W   187.5 BA 9.55 10.50 10.52 17.72 19 25  W  
BA 15.20 16.00 15.57 23.20 22 7  W   190 BA 10.85 11.65 11.20 19.00 82 78  W  
BA 13.45 14.70 13.85 22.03 50 5  W   192.5 BA 11.80 12.80 11.89 20.33 126 25  W  
BA 12.25 13.45 12.90 20.91 89 4  W   195 BA 13.05 14.20 13.86 21.71 91 102  W  
BA 11.55 12.15 10.90 19.84 67 1  W   197.5 BA 14.40 15.55 15.21 23.14 74 66  W  
BA 10.10 11.05 9.98 18.81 80 40  W   200 BA 15.80 16.65 17.20 24.60 99 97  W  
 
2021-03-19 - Calls 2021-03-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BA 17.35 17.90 17.64 26.99 707 567  S   190 BA 12.75 13.55 13.22 22.64 383 1949  S  
BA 14.90 15.40 14.94 24.75 597 209  S   195 BA 15.45 16.10 16.45 25.40 312 500  S  
BA 12.70 13.00 12.82 22.68 1986 24707  S   200 BA 17.95 18.80 18.42 28.31 777 26309  S  



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.