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   0.318 0.378 230 -0.51
 
2025-07-18 - Calls 2025-07-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BA 7.60 8.80 8.80 7.89 96 908  S   222.5 BA 0.39 0.45 0.42 0.36 754 2005  S  
BA 5.65 6.00 5.88 5.81 445 9226  S   225 BA 0.73 0.79 0.76 0.78 1193 2663  S  
BA 3.85 4.10 4.00 4.02 700 1573  S   227.5 BA 1.35 1.45 1.42 1.49 1641 1014  S  
BA 2.43 2.60 2.53 2.58 3400 8529  S   230 BA 2.34 2.54 2.44 2.55 1700 1296  S  
BA 1.42 1.50 1.50 1.53 6217 2445  S   232.5 BA 3.75 4.00 3.95 4.00 375 125  S  
BA 0.78 0.82 0.78 0.83 11286 9567  S   235 BA 5.60 5.90 5.65 5.80 59 170  S  
BA 0.40 0.46 0.42 0.41 2433 1072  S   237.5 BA 7.40 9.05 5.70 7.88 6 14  S  
 
2025-07-25 - Calls 2025-07-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BA 9.10 9.50 9.87 10.34 18 178  W   222.5 BA 1.47 1.61 1.51 2.25 215 191  W  
BA 7.30 7.60 8.25 8.63 119 1569  W   225 BA 2.11 2.20 2.16 3.04 233 345  W  
BA 5.65 5.95 5.98 7.10 527 491  W   227.5 BA 2.96 3.10 3.00 4.00 135 172  W  
BA 4.25 4.50 4.30 5.75 1396 3029  W   230 BA 4.00 4.10 3.90 5.14 308 567  W  
BA 3.10 3.30 3.22 4.58 1275 455  W   232.5 BA 5.30 5.65 5.65 6.46 464 84  W  
BA 2.18 2.34 2.33 3.58 3759 2806  W   235 BA 6.85 7.15 7.05 7.96 52 78  W  
BA 1.53 1.63 1.74 2.76 1006 224  W   237.5 BA 8.65 9.30 7.35 9.63 4 26  W  
 
2025-08-01 - Calls 2025-08-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BA 11.95 12.30 13.08 12.74 8 11  W   222.5 BA 4.05 4.40 3.97 3.40 18 13  W  
BA 10.40 10.70 10.53 11.10 364 975  W   225 BA 4.90 5.15 5.05 4.24 65 224  W  
BA 8.85 9.20 9.60 9.60 16 9  W   227.5 BA 5.95 6.20 6.00 5.21 12 43  W  
BA 7.55 7.85 7.73 8.22 372 797  W   230 BA 7.10 7.45 6.85 6.32 40 178  W  
BA 6.40 6.60 6.90 6.99 337 92  W   232.5 BA 8.10 8.70 8.65 7.56 0 6  W  
BA 5.30 5.55 5.40 5.88 527 1413  W   235 BA 9.80 10.30 8.40 8.94 5 80  W  
BA 4.35 4.60 4.80 4.91 76 65  W   237.5 BA 10.65 11.95 0.00 10.44 0 0  W  
 
2025-08-08 - Calls 2025-08-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BA 11.10 11.65 11.40 13.67 12 199  W   225 BA 5.05 6.70 5.15 4.84 56 114  W  
BA 8.20 8.75 8.55 10.73 129 323  W   230 BA 6.70 8.05 7.54 6.81 9 119  W  
BA 6.00 6.40 6.40 8.24 94 195  W   235 BA 9.15 11.45 10.65 9.23 20 31  W  
 
2025-08-15 - Calls 2025-08-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BA 12.15 12.40 12.95 16.50 257 4999  S   225 BA 6.30 6.50 5.79 5.01 168 593  S  
BA 9.35 9.50 9.53 13.47 631 9702  S   230 BA 8.50 8.75 8.35 6.84 11739 706  S  
BA 6.95 7.20 7.20 10.81 758 2485  S   235 BA 11.15 11.45 10.35 9.04 45 194  S  
 
2025-08-22 - Calls 2025-08-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BA 11.15 16.75 14.94 19.67 96 116  W   225 BA 6.55 7.80 6.24 4.87 6 19  W  
BA 10.10 10.55 10.90 16.53 183 134  W   230 BA 9.00 9.95 8.81 6.52 10 18  W  
BA 7.35 8.15 8.50 13.72 13 63  W   235 BA 9.60 12.15 10.10 8.50 3 26  W  
 
2025-08-29 - Calls 2025-08-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BA 11.80 14.45 15.40 23.24 7 69  W   225 BA 7.25 9.30 7.50 4.51 16 22  W  
BA 10.35 11.35 11.40 19.99 209 79  W   230 BA 9.40 10.25 8.58 5.97 9 14  W  
BA 8.20 10.60 9.00 17.04 22 70  W   235 BA 12.00 12.75 0.00 7.71 0 0  W  
 
2025-09-19 - Calls 2025-09-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BA 15.90 16.20 16.47 36.69 89 1979  S   225 BA 9.10 9.35 9.20 2.83 69 897  S  
BA 13.15 13.40 13.60 33.20 387 11320  S   230 BA 11.30 11.55 11.40 3.69 177 360  S  
BA 10.70 10.95 11.50 29.88 185 4539  S   235 BA 13.80 14.15 12.25 4.73 14 97  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.