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 0.615 252.36 -2.59

 
2021-04-09 - Calls 2021-04-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BA 6.85 7.60 7.15 0.00 389 1168  W   245 BA 0.00 0.01 0.02 0.00 5075 3247  W  
BA 3.65 5.15 4.35 0.00 743 1157  W   247.5 BA 0.01 0.02 0.01 0.00 6852 2083  W  
BA 2.08 2.53 2.35 0.00 9274 1563  W   250 BA 0.01 0.02 0.02 0.00 27617 3242  W  
BA 0.01 0.05 0.01 0.00 24812 2980  W   252.5 BA 0.00 0.30 0.10 0.00 3312 1805  W  
BA 0.00 0.01 0.01 0.00 20642 5534  W   255 BA 2.19 3.15 2.60 0.00 1498 2577  W  
BA 0.00 0.01 0.01 0.00 3966 4255  W   257.5 BA 4.35 5.65 5.61 0.00 729 857  W  
 
2021-04-16 - Calls 2021-04-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BA 8.85 9.15 8.85 12.05 406 2010  S   245 BA 1.57 1.65 1.61 4.69 2207 2446  S  
BA 6.95 7.25 6.70 10.53 261 1845  S   247.5 BA 2.16 2.28 2.31 5.67 1365 1461  S  
BA 5.40 5.60 5.48 9.14 6182 7697  S   250 BA 3.05 3.20 3.14 6.78 4533 4779  S  
BA 4.10 4.20 4.15 7.87 5728 3628  S   252.5 BA 4.10 4.40 4.35 8.01 1272 965  S  
BA 3.05 3.15 3.10 6.73 6845 5929  S   255 BA 5.50 5.80 5.70 9.37 1131 2925  S  
BA 2.19 2.42 2.30 5.71 2294 3924  S   257.5 BA 7.30 7.50 7.73 10.85 673 683  S  
 
2021-04-23 - Calls 2021-04-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BA 10.30 11.20 10.45 15.58 80 227  W   245 BA 3.30 3.55 3.47 8.19 460 545  W  
BA 8.70 9.55 8.50 14.17 14 155  W   247.5 BA 3.90 4.50 4.35 9.29 138 392  W  
BA 7.45 8.05 7.60 12.86 410 502  W   250 BA 5.00 5.40 5.29 10.47 350 649  W  
BA 6.20 6.40 6.33 11.63 490 242  W   252.5 BA 6.15 6.75 6.60 11.74 203 272  W  
BA 5.10 5.30 5.10 10.48 463 790  W   255 BA 7.50 8.10 8.30 13.10 42 284  W  
BA 3.95 4.60 4.25 9.42 279 284  W   257.5 BA 8.95 9.60 9.75 14.53 18 132  W  
 
2021-04-30 - Calls 2021-04-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BA 12.80 13.50 12.40 18.28 61 236  W   245 BA 5.50 6.00 5.93 10.87 197 379  W  
BA 11.35 11.95 11.35 16.93 47 133  W   247.5 BA 6.45 7.05 6.93 12.02 107 231  W  
BA 10.05 10.55 10.05 15.65 436 1350  W   250 BA 7.55 8.10 7.85 13.24 120 665  W  
BA 8.80 9.35 8.92 14.44 95 401  W   252.5 BA 8.75 9.40 8.99 14.53 37 108  W  
BA 7.55 8.20 7.67 13.30 255 537  W   255 BA 10.10 10.80 10.37 15.89 24 358  W  
BA 6.50 7.15 6.65 12.23 63 211  W   257.5 BA 11.55 12.30 11.87 17.31 29 181  W  
 
2021-05-07 - Calls 2021-05-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BA 14.10 14.95 13.90 20.57 12 76  W   245 BA 6.85 7.20 7.20 13.11 165 103  W  
BA 12.65 13.40 12.85 19.25 4 28  W   247.5 BA 7.80 8.35 8.07 14.30 14 66  W  
BA 11.30 12.05 11.50 18.00 78 116  W   250 BA 8.95 9.50 9.53 15.54 127 267  W  
BA 10.00 10.60 10.10 16.80 130 86  W   252.5 BA 10.15 10.70 10.41 16.85 111 198  W  
BA 8.85 9.55 9.15 15.67 72 291  W   255 BA 11.50 12.10 12.05 18.21 5 43  W  
BA 7.90 8.50 8.35 14.59 25 103  W   257.5 BA 12.85 13.55 14.30 19.63 0 17  W  
 
2021-05-14 - Calls 2021-05-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BA 15.25 16.10 15.30 22.59 206 4  W   245 BA 7.85 8.45 8.25 15.08 36 142  W  
BA 13.80 14.60 13.93 21.30 1 0  W   247.5 BA 8.90 9.50 9.38 16.29 6 211  W  
BA 12.45 13.25 12.70 20.06 20 116  W   250 BA 10.00 10.70 10.55 17.55 30 50  W  
BA 11.25 11.90 11.19 18.88 27 36  W   252.5 BA 11.30 11.95 11.98 18.87 3 24  W  
BA 10.10 10.75 9.85 17.75 51 155  W   255 BA 12.60 13.25 13.12 20.24 24 33  W  
BA 9.05 9.70 8.90 16.67 1 64  W   257.5 BA 13.95 14.75 14.15 21.66 0 237  W  
 
2021-05-21 - Calls 2021-05-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BA 16.50 16.80 16.55 24.42 105 1276  S   245 BA 9.05 9.35 9.40 16.84 96 1454  S  
BA 13.85 14.35 14.10 21.93 970 22942  S   250 BA 11.10 11.75 11.65 19.35 708 22274  S  
BA 11.40 11.55 11.50 19.63 867 2602  S   255 BA 13.80 14.15 14.37 22.05 168 5166  S  
 
2021-05-28 - Calls 2021-05-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BA 17.45 18.25 17.32 26.11 4 2  W   245 BA 9.90 10.55 10.36 18.45 1 7  W  
BA 16.00 16.80 15.85 24.86 5 0  W   247.5 BA 11.00 11.65 11.93 19.70 9 0  W  
BA 14.70 15.45 14.60 23.65 34 0  W   250 BA 12.15 12.80 13.00 20.99 39 6  W  
BA 13.75 14.00 13.20 22.49 45 8  W   252.5 BA 13.35 14.05 13.80 22.32 11 5  W  
BA 12.25 13.00 12.10 21.37 25 3  W   255 BA 14.70 15.40 15.95 23.70 1 2  W  
BA 11.20 11.90 11.40 20.29 3 0  W   257.5 BA 16.05 16.85 0.00 25.12 0 0  W  
 
2021-06-18 - Calls 2021-06-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BA 20.15 20.60 20.07 30.60 57 458  S   245 BA 12.70 13.05 13.20 22.63 45 156  S  
BA 17.55 18.10 17.58 28.21 893 10335  S   250 BA 15.00 15.35 15.35 25.22 84 3647  S  
BA 15.25 15.50 15.31 25.96 664 2246  S   255 BA 17.35 17.95 18.00 27.97 21 1351  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.