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   0.363 0.277 179.84 -2.69

 
2024-03-22 - Calls 2024-03-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BA 8.00 8.50 8.35 7.49 42 16  W   172.5 BA 0.54 0.62 0.62 0.09 2265 1513  W  
BA 5.95 6.50 6.40 5.21 351 61  W   175 BA 0.90 1.09 1.06 0.30 12374 4688  W  
BA 4.25 4.35 4.26 3.24 816 69  W   177.5 BA 1.75 1.80 1.78 0.84 8263 2208  W  
BA 2.84 2.89 2.85 1.75 3917 964  W   180 BA 2.80 2.88 2.82 1.85 5702 3869  W  
BA 1.75 1.81 1.78 0.80 2328 1831  W   182.5 BA 4.20 4.30 4.27 3.40 1762 5488  W  
BA 1.04 1.08 1.03 0.31 4067 4861  W   185 BA 5.25 6.10 5.85 5.40 643 5350  W  
 
2024-03-28 - Calls 2024-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BA 8.95 9.50 8.27 8.50 15 4  Q   172.5 BA 1.31 1.34 1.33 0.60 2894 45  Q  
BA 7.05 7.30 7.17 6.50 133 135  Q   175 BA 1.90 1.96 1.98 1.10 1342 871  Q  
BA 5.45 5.55 5.45 4.77 410 66  Q   177.5 BA 2.75 2.81 2.77 1.85 811 891  Q  
BA 4.05 4.15 4.10 3.33 1222 325  Q   180 BA 3.80 3.95 3.90 2.91 1237 2334  Q  
BA 2.94 2.99 2.95 2.21 639 336  Q   182.5 BA 5.20 5.30 5.28 4.28 555 2427  Q  
BA 2.07 2.12 2.05 1.39 1403 1750  Q   185 BA 6.85 6.95 6.96 5.95 398 3345  Q  
 
2024-04-05 - Calls 2024-04-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BA 9.85 10.60 0.00 10.39 0 0  W   172.5 BA 1.99 2.18 2.00 1.07 52 0  W  
BA 8.10 8.35 8.55 8.49 8 74  W   175 BA 2.74 2.91 2.86 1.64 891 430  W  
BA 6.50 6.75 6.60 6.78 163 0  W   177.5 BA 3.65 3.80 3.71 2.40 97 0  W  
BA 5.15 5.35 5.30 5.29 335 280  W   180 BA 4.70 4.95 4.84 3.38 345 841  W  
BA 3.95 4.15 4.05 4.02 72 0  W   182.5 BA 6.05 6.30 6.10 4.58 91 0  W  
BA 3.00 3.20 3.07 2.97 347 396  W   185 BA 7.60 7.85 7.65 6.01 235 740  W  
 
2024-04-12 - Calls 2024-04-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BA 9.00 9.30 9.10 10.58 32 4  W   175 BA 3.50 3.70 3.57 1.75 386 525  W  
BA 6.10 6.35 6.20 7.25 235 72  W   180 BA 5.55 6.00 5.70 3.31 312 728  W  
BA 3.95 4.25 4.30 4.65 152 194  W   185 BA 8.35 8.60 8.40 5.59 80 394  W  
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BA 11.50 11.80 11.75 15.02 10 0  S   172.5 BA 3.30 3.95 3.40 1.18 114 0  S  
BA 9.85 10.05 10.15 13.09 275 1028  S   175 BA 4.10 4.25 4.18 1.64 1540 4098  S  
BA 8.35 8.55 8.65 11.27 48 0  S   177.5 BA 5.05 5.25 5.20 2.24 162 0  S  
BA 7.00 7.15 7.02 9.60 1041 1045  S   180 BA 6.20 6.35 6.05 2.97 1095 7985  S  
BA 5.75 5.95 6.14 8.08 53 0  S   182.5 BA 7.50 7.70 7.35 3.85 15 0  S  
BA 4.75 4.90 4.75 6.71 587 1581  S   185 BA 9.00 9.15 9.11 4.90 651 4376  S  
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BA 11.35 11.90 11.70 16.07 1 15  W   175 BA 5.55 5.80 5.40 1.40 96 163  W  
BA 8.60 9.05 8.86 12.42 128 27  W   180 BA 7.60 7.95 7.74 2.48 134 149  W  
BA 6.10 7.20 6.50 9.27 191 273  W   185 BA 10.15 10.95 10.50 4.04 37 182  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BA 13.70 13.95 13.65 28.14 60 174  S   175 BA 7.25 7.35 7.30 0.54 288 2218  S  
BA 10.95 11.15 11.30 24.20 384 361  S   180 BA 9.45 9.60 9.55 0.96 1843 2612  S  
BA 8.65 8.75 8.60 20.48 218 1069  S   185 BA 12.10 12.20 12.00 1.59 112 2721  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.