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   0.337 0.317 178.11 5.28
 
2025-03-21 - Calls 2025-03-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BA 4.40 6.15 5.88 0.00 2054 3662  S   172.5 BA 0.00 0.01 0.01 0.00 2852 1426  S  
BA 2.85 4.55 3.31 0.00 11676 8471  S   175 BA 0.00 0.01 0.01 0.00 8654 6023  S  
BA 0.20 1.23 0.92 0.00 7460 3336  S   177.5 BA 0.00 0.01 0.01 0.00 6927 232  S  
BA 0.00 0.01 0.01 0.00 25205 9794  S   180 BA 0.31 2.03 1.72 0.00 17162 1198  S  
BA 0.00 0.01 0.01 0.00 21118 1194  S   182.5 BA 3.45 6.00 4.05 0.00 2235 7  S  
BA 0.00 0.01 0.01 0.00 25542 6869  S   185 BA 4.95 7.20 6.77 0.00 596 274  S  
 
2025-03-28 - Calls 2025-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BA 6.75 7.15 7.30 6.65 880 749  Q   172.5 BA 1.12 1.20 1.14 0.83 2571 537  Q  
BA 5.00 5.30 5.26 4.82 4261 1643  Q   175 BA 1.77 1.90 1.77 1.51 4063 694  Q  
BA 3.60 3.80 3.69 3.31 6138 678  Q   177.5 BA 2.75 2.89 2.79 2.49 1092 15  Q  
BA 2.41 2.55 2.49 2.14 12944 2058  Q   180 BA 4.05 4.25 4.08 3.82 4199 319  Q  
BA 1.53 1.66 1.60 1.30 7204 300  Q   182.5 BA 5.60 5.95 5.63 5.48 1041 1  Q  
BA 0.95 1.02 1.00 0.74 8730 928  Q   185 BA 7.50 7.90 7.67 7.41 682 14  Q  
 
2025-04-04 - Calls 2025-04-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BA 8.10 8.75 9.00 8.25 140 231  W   172.5 BA 2.22 2.46 2.20 1.69 600 179  W  
BA 6.10 6.80 7.40 6.55 582 755  W   175 BA 3.10 3.35 3.10 2.48 839 186  W  
BA 5.05 5.30 5.60 5.07 326 151  W   177.5 BA 4.10 4.70 4.22 3.49 182 11  W  
BA 3.70 4.10 4.10 3.83 1555 639  W   180 BA 5.35 5.65 5.50 4.73 688 79  W  
BA 2.66 3.05 3.08 2.81 807 169  W   182.5 BA 6.85 7.30 6.30 6.20 229 11  W  
BA 1.90 2.24 2.21 2.01 1571 564  W   185 BA 8.40 9.10 8.50 7.88 72 32  W  
 
2025-04-11 - Calls 2025-04-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BA 6.50 7.90 7.80 8.32 338 389  W   175 BA 3.95 4.45 3.67 2.95 53 22  W  
BA 4.45 5.30 5.08 5.49 709 373  W   180 BA 6.25 6.80 5.70 5.06 374 384  W  
BA 2.93 3.20 3.04 3.39 305 425  W   185 BA 9.00 10.00 7.95 7.89 60 60  W  
 
2025-04-17 - Calls 2025-04-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BA 8.25 8.55 8.55 9.99 1471 4075  S   175 BA 4.55 4.95 4.70 3.08 3382 1906  S  
BA 5.60 5.90 5.70 7.05 3179 5573  S   180 BA 6.85 7.10 7.00 5.03 928 2101  S  
BA 3.60 3.85 3.80 4.74 3921 3577  S   185 BA 9.65 10.20 9.00 7.61 177 960  S  
 
2025-04-25 - Calls 2025-04-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BA 9.70 11.15 10.25 12.53 389 229  W   175 BA 5.60 6.05 5.95 2.97 67 19  W  
BA 6.95 7.55 7.30 9.42 720 224  W   180 BA 7.85 8.70 7.80 4.68 141 30  W  
BA 4.90 5.85 5.15 6.85 480 297  W   185 BA 10.75 11.90 10.00 6.92 14 12  W  
 
2025-05-02 - Calls 2025-05-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BA 10.40 11.85 10.81 15.12 46 69  W   175 BA 5.50 7.45 6.16 2.70 16 27  W  
BA 7.60 8.30 8.25 11.86 548 518  W   180 BA 8.55 9.85 8.56 4.18 65 3  W  
BA 5.50 6.45 6.55 9.06 65 48  W   185 BA 11.50 12.60 10.04 6.11 4 0  W  
 
2025-05-16 - Calls 2025-05-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BA 11.90 12.15 12.20 21.42 729 1649  S   175 BA 7.50 7.85 7.57 1.93 348 5773  S  
BA 9.10 9.45 9.44 17.90 3354 5922  S   180 BA 9.85 10.10 9.60 2.93 1111 3973  S  
BA 7.05 7.25 7.18 14.71 1082 2744  S   185 BA 12.65 13.65 12.51 4.27 711 1182  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.