BA Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

167.14

Change

-1.04

Open

167.99

Previous

168.18

High

170.20

Low

165.01

Bid

-

Ask

-

Volume

20,715,586

Trades

-

Dividend

1.42

Yield

2.20%

Ex-Div

Nov 9, 2017

Impl Vol

0.317

Hist Vol

0.352

Opt Volume

205,704

Open Int

1,072,456

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Oct 30, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
BA 261030C00160000	6.75	7.55	7.05	7.15	216	238	W	160.00	BA 261030P00160000	0.11	0.15	0.14	0.01	2,707	2,531	W
BA 261030C00162500	4.55	5.30	5.00	4.73	136	107	W	162.50	BA 261030P00162500	0.35	0.45	0.40	0.08	1,635	1,797	W
BA 261030C00165000	2.89	3.30	3.05	2.58	1,692	382	W	165.00	BA 261030P00165000	0.81	1.04	0.91	0.44	7,379	4,200	W
BA 261030C00167500	1.53	1.73	1.73	1.06	8,651	746	W	167.50	BA 261030P00167500	1.90	2.18	2.10	1.42	1,435	2,890	W
BA 261030C00170000	0.71	0.85	0.77	0.30	9,092	3,215	W	170.00	BA 261030P00170000	3.40	3.85	3.70	3.16	967	4,682	W
BA 261030C00172500	0.30	0.37	0.32	0.06	3,975	2,072	W	172.50	BA 261030P00172500	5.45	6.30	5.90	5.41	214	2,012	W

Expires Nov 6, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
BA 261106C00160000	7.60	8.50	8.30	8.34	152	73	W	160.00	BA 261106P00160000	0.90	1.00	0.95	0.90	1,567	1,208	W
BA 261106C00162500	5.20	7.30	5.90	6.45	15	0	W	162.50	BA 261106P00162500	1.33	1.78	1.60	1.51	144	0	W
BA 261106C00165000	4.50	5.10	4.75	4.81	640	748	W	165.00	BA 261106P00165000	2.20	2.55	2.37	2.37	1,094	8,307	W
BA 261106C00167500	3.10	3.40	3.25	3.45	891	857	W	167.50	BA 261106P00167500	3.25	3.75	3.80	3.50	302	560	W
BA 261106C00170000	2.12	2.30	2.18	2.38	2,171	1,172	W	170.00	BA 261106P00170000	4.70	5.70	4.97	4.92	129	978	W
BA 261106C00172500	1.36	1.49	1.49	1.57	826	947	W	172.50	BA 261106P00172500	6.40	7.25	6.82	6.61	34	2,076	W

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
BA 261113C00160000	8.30	10.20	8.71	9.84	50	54	W	160.00	BA 261113P00160000	1.45	1.75	1.68	1.65	641	214	W
BA 261113C00162500	6.65	8.30	7.20	8.07	17	0	W	162.50	BA 261113P00162500	2.24	2.48	2.40	2.37	223	0	W
BA 261113C00165000	5.30	6.15	5.66	6.50	63	125	W	165.00	BA 261113P00165000	3.00	3.50	3.45	3.28	7,824	8,073	W
BA 261113C00167500	4.05	4.65	4.25	5.13	74	272	W	167.50	BA 261113P00167500	3.85	4.75	4.26	4.39	105	190	W
BA 261113C00170000	3.00	3.40	3.20	3.96	197	417	W	170.00	BA 261113P00170000	4.95	6.55	6.00	5.71	101	404	W
BA 261113C00172500	2.18	2.45	2.45	3.00	138	226	W	172.50	BA 261113P00172500	7.15	8.10	7.75	7.23	28	37	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
BA 261120C00155000	12.75	14.35	13.70	15.39	29	44	S	155.00	BA 261120P00155000	1.00	1.24	1.23	1.08	961	1,461	S
BA 261120C00160000	8.95	10.40	9.70	11.50	23	318	S	160.00	BA 261120P00160000	2.16	2.42	2.30	2.12	618	2,614	S
BA 261120C00165000	6.20	6.95	6.50	8.19	498	180	S	165.00	BA 261120P00165000	3.90	4.20	4.00	3.74	972	4,091	S
BA 261120C00167500	4.95	6.00	5.15	6.78	560	92	S	167.50	BA 261120P00167500	5.05	5.45	5.50	4.79	325	5,671	S
BA 261120C00170000	3.90	4.20	4.10	5.54	1,473	1,992	S	170.00	BA 261120P00170000	6.35	6.85	6.78	6.02	1,143	7,536	S
BA 261120C00172500	3.00	3.30	3.25	4.46	206	293	S	172.50	BA 261120P00172500	7.80	8.60	8.33	7.41	157	4,262	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
BA 261127C00155000	12.25	16.40	14.00	17.19	3	0	W	155.00	BA 261127P00155000	1.34	1.59	1.50	1.30	245	198	W
BA 261127C00160000	9.20	12.65	10.73	13.36	8	17	W	160.00	BA 261127P00160000	2.46	2.87	2.70	2.34	120	351	W
BA 261127C00165000	6.90	7.50	7.15	10.02	133	48	W	165.00	BA 261127P00165000	4.20	4.85	4.63	3.89	282	232	W
BA 261127C00170000	4.40	5.05	4.65	7.24	127	158	W	170.00	BA 261127P00170000	6.60	7.50	7.16	5.99	247	346	W
BA 261127C00175000	2.71	3.25	2.88	5.03	99	152	W	175.00	BA 261127P00175000	9.35	11.45	10.52	8.66	12	130	W
BA 261127C00180000	1.65	1.86	1.70	3.37	315	388	W	180.00	BA 261127P00180000	13.25	14.80	14.15	11.87	24	180	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
BA 261204C00155000	13.55	15.95	15.15	19.27	1	3	W	155.00	BA 261204P00155000	1.57	2.33	1.86	1.39	59	83	W
BA 261204C00160000	10.30	12.75	12.10	15.45	0	55	W	160.00	BA 261204P00160000	2.91	3.60	3.30	2.39	16	125	W
BA 261204C00165000	7.30	8.90	7.79	12.06	111	14	W	165.00	BA 261204P00165000	4.50	5.95	5.35	3.81	48	159	W
BA 261204C00170000	5.10	5.80	5.40	9.15	171	177	W	170.00	BA 261204P00170000	6.90	8.30	7.83	5.71	18	92	W
BA 261204C00175000	3.30	3.85	3.50	6.74	27	174	W	175.00	BA 261204P00175000	10.10	11.40	10.97	8.11	38	41	W
BA 261204C00180000	2.15	2.42	2.18	4.82	80	89	W	180.00	BA 261204P00180000	13.75	15.45	14.44	11.01	49	80	W

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
BA 261218C00155000	15.05	16.60	15.82	24.31	19	302	S	155.00	BA 261218P00155000	2.69	2.96	2.86	1.29	836	7,822	S
BA 261218C00160000	11.75	12.70	12.35	20.46	190	653	S	160.00	BA 261218P00160000	4.10	4.40	4.30	2.09	427	6,542	S
BA 261218C00165000	9.00	9.55	9.39	16.93	259	297	S	165.00	BA 261218P00165000	6.05	6.45	6.35	3.20	884	6,035	S
BA 261218C00170000	6.65	6.95	6.78	13.75	821	2,765	S	170.00	BA 261218P00170000	8.55	9.10	8.84	4.68	593	2,527	S
BA 261218C00175000	4.60	5.00	4.91	10.97	572	1,275	S	175.00	BA 261218P00175000	10.85	12.20	11.92	6.54	554	2,766	S
BA 261218C00180000	3.15	3.45	3.25	8.59	598	2,420	S	180.00	BA 261218P00180000	14.95	16.20	14.86	8.81	131	4,519	S

Below are few quick-links for most popular options chains: