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   0.347 0.315 158.28 3.28
 
2024-12-06 - Calls 2024-12-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BA 5.45 6.25 5.71 5.80 418 1127  W   152.5 BA 0.19 0.23 0.21 0.01 1951 1985  W  
BA 3.70 3.95 3.70 3.41 2107 2627  W   155 BA 0.49 0.62 0.55 0.12 4602 2459  W  
BA 1.99 2.22 2.10 1.48 4119 3788  W   157.5 BA 1.03 1.34 1.30 0.69 3773 623  W  
BA 0.92 1.03 0.92 0.41 11153 8712  W   160 BA 2.57 2.88 2.96 2.12 1765 566  W  
BA 0.38 0.47 0.43 0.06 1981 2263  W   162.5 BA 3.05 4.80 4.90 4.28 108 147  W  
BA 0.18 0.20 0.18 0.01 2658 4574  W   165 BA 6.30 7.35 6.80 6.72 54 134  W  
 
2024-12-13 - Calls 2024-12-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BA 7.05 7.40 6.90 6.92 244 332  W   152.5 BA 1.15 1.29 1.20 0.80 691 400  W  
BA 5.30 5.55 5.35 5.07 812 1387  W   155 BA 1.69 1.97 1.89 1.45 2890 655  W  
BA 3.85 4.05 3.65 3.53 539 972  W   157.5 BA 2.68 3.00 3.10 2.41 322 1452  W  
BA 2.65 2.99 2.71 2.32 1809 3756  W   160 BA 4.10 4.40 4.30 3.69 1145 421  W  
BA 1.78 1.90 1.61 1.44 1232 665  W   162.5 BA 5.70 6.10 5.50 5.30 65 20  W  
BA 1.17 1.23 1.22 0.84 2697 2103  W   165 BA 7.50 7.95 8.15 7.19 9 37  W  
 
2024-12-20 - Calls 2024-12-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BA 7.90 8.35 8.06 8.36 76 923  S   152.5 BA 1.84 2.19 2.19 1.40 496 541  S  
BA 6.45 6.80 6.26 6.61 883 8546  S   155 BA 2.87 2.98 2.99 2.13 781 4418  S  
BA 4.80 5.30 5.10 5.08 345 719  S   157.5 BA 3.90 4.05 4.00 3.09 198 364  S  
BA 3.80 3.95 3.80 3.80 1939 11855  S   160 BA 4.95 5.40 5.50 4.29 270 2418  S  
BA 2.78 3.05 2.89 2.76 459 922  S   162.5 BA 6.55 7.00 6.05 5.72 13 143  S  
BA 2.10 2.20 2.16 1.94 1180 16725  S   165 BA 8.45 8.75 8.34 7.39 74 1248  S  
 
2024-12-27 - Calls 2024-12-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BA 7.10 7.70 6.91 8.27 231 1136  W   155 BA 3.35 3.65 3.57 2.43 211 437  W  
BA 4.45 4.70 4.52 5.34 784 1376  W   160 BA 5.70 6.00 5.04 4.42 84 101  W  
BA 2.67 2.81 2.67 3.20 456 1102  W   165 BA 8.80 9.15 10.93 7.20 1 30  W  
 
2025-01-03 - Calls 2025-01-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BA 7.85 9.35 7.78 10.16 64 387  W   155 BA 2.91 4.20 4.05 2.46 58 52  W  
BA 5.25 5.70 5.16 7.09 498 368  W   160 BA 4.95 6.65 6.62 4.25 14 111  W  
BA 3.30 4.25 3.42 4.69 138 368  W   165 BA 9.20 11.05 10.65 6.71 0 4  W  
 
2025-01-10 - Calls 2025-01-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BA 8.60 9.05 8.89 12.34 66 94  W   155 BA 4.10 5.00 4.75 2.31 33 58  W  
BA 6.05 7.20 6.18 9.12 37 132  W   160 BA 5.90 7.35 7.47 3.87 23 11  W  
BA 4.10 4.45 4.30 6.47 123 52  W   165 BA 10.10 10.45 9.88 6.00 13 0  W  
 
2025-01-17 - Calls 2025-01-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BA 9.65 9.90 9.45 14.86 344 8071  S   155 BA 5.40 5.50 5.57 2.03 448 10122  S  
BA 7.10 7.30 7.15 11.49 1452 11488  S   160 BA 7.75 7.95 8.10 3.36 268 8245  S  
BA 5.05 5.40 4.92 8.61 882 10680  S   165 BA 10.70 11.05 11.10 5.17 80 3471  S  
 
2025-02-21 - Calls 2025-02-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BA 13.10 13.45 13.08 33.03 188 3111  S   155 BA 8.10 8.35 8.43 0.50 58 2581  S  
BA 10.70 11.00 10.57 29.31 517 7038  S   160 BA 10.40 10.90 10.90 0.83 50 1361  S  
BA 8.50 8.70 8.44 25.73 309 2644  S   165 BA 13.35 13.65 13.75 1.31 129 1557  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.