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   0.513 0.453 131.26 -7.45

 
2022-09-23 - Calls 2022-09-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BA 1.78 2.62 1.80 0.00 868 0  W   129 BA 0.00 0.02 0.01 0.00 1164 75  W  
BA 0.98 1.38 1.17 0.00 1633 78  W   130 BA 0.00 0.01 0.01 0.00 4134 2126  W  
BA 0.21 0.47 0.27 0.00 3240 1  W   131 BA 0.06 0.18 0.33 0.00 1465 208  W  
BA 0.00 0.04 0.04 0.00 4564 3  W   132 BA 0.53 1.33 0.70 0.00 940 280  W  
BA 0.00 0.01 0.01 0.00 2700 12  W   133 BA 1.50 2.23 1.70 0.00 826 839  W  
BA 0.00 0.03 0.01 0.00 318 18  W   134 BA 2.64 3.00 3.00 0.00 732 157  W  
 
2022-09-30 - Calls 2022-09-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BA 4.75 5.25 5.00 4.33 32 3  Q   129 BA 2.65 2.90 2.78 1.99 502 11  Q  
BA 4.25 4.55 4.45 3.74 511 15  Q   130 BA 3.00 3.20 3.17 2.40 1121 428  Q  
BA 3.80 4.00 3.89 3.21 280 0  Q   131 BA 3.50 3.65 3.70 2.87 218 307  Q  
BA 3.25 3.45 3.25 2.73 280 50  Q   132 BA 3.95 4.20 4.00 3.39 121 241  Q  
BA 2.78 3.05 2.88 2.30 257 32  Q   133 BA 4.45 4.70 4.65 3.96 184 315  Q  
BA 2.40 2.53 2.49 1.93 376 38  Q   134 BA 5.00 5.30 5.40 4.58 173 263  Q  
 
2022-10-07 - Calls 2022-10-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BA 5.90 6.20 5.92 5.32 240 10  W   130 BA 4.45 4.75 4.60 3.67 184 116  W  
BA 4.65 5.00 4.80 4.31 196 2  W   132 BA 5.30 5.65 5.67 4.66 145 12  W  
BA 4.20 4.90 4.26 3.86 121 11  W   133 BA 5.85 6.15 5.89 5.21 14 37  W  
BA 3.80 4.20 3.90 3.44 94 0  W   134 BA 6.40 6.75 7.34 5.78 97 12  W  
 
2022-10-14 - Calls 2022-10-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BA 6.95 7.30 6.65 6.66 30 1  W   130 BA 5.25 5.90 5.79 4.49 204 237  W  
BA 5.45 6.05 5.50 5.17 22 0  W   133 BA 7.00 7.35 7.30 5.98 65 0  W  
BA 5.00 5.45 5.10 4.73 7 0  W   134 BA 6.85 7.90 8.00 6.54 39 0  W  
 
2022-10-21 - Calls 2022-10-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BA 8.05 8.25 8.00 7.94 190 310  S   130 BA 6.50 6.75 6.64 5.03 679 2473  S  
BA 6.95 7.20 7.00 6.90 211 14  S   132 BA 7.40 7.70 7.47 5.97 71 217  S  
BA 6.45 6.70 6.10 6.42 99 6  S   133 BA 7.90 8.15 8.15 6.48 101 51  S  
BA 5.95 6.20 5.95 5.97 144 10  S   134 BA 8.45 8.65 8.80 7.01 73 76  S  
 
2022-10-28 - Calls 2022-10-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BA 9.10 9.75 9.05 9.23 4 0  W   130 BA 7.50 8.10 7.86 5.36 75 896  W  
BA 7.45 8.05 8.00 7.68 26 0  W   133 BA 8.90 9.80 9.90 6.76 6 1  W  
BA 6.70 7.75 7.00 7.21 8 0  W   134 BA 9.50 10.05 6.25 7.27 0 1  W  
 
2022-11-04 - Calls 2022-11-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BA 9.90 10.55 9.60 10.56 201 0  W   130 BA 8.40 9.05 8.68 5.53 9 0  W  
BA 8.30 8.85 8.60 8.98 13 0  W   133 BA 9.85 10.25 7.35 6.87 1 1  W  
BA 7.80 8.45 8.91 8.49 1 0  W   134 BA 10.20 10.80 10.90 7.35 5 18  W  
 
2022-11-18 - Calls 2022-11-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BA 11.50 11.80 11.45 13.46 65 698  S   130 BA 9.60 9.90 9.87 5.50 259 1963  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.