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   0.323 0.458 245.28 7.93

 
2021-06-25 - Calls 2021-06-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BA 6.60 6.80 6.60 7.20 25103 3782  W   240 BA 1.32 1.47 1.42 1.92 5567 3323  W  
BA 4.65 4.95 4.95 5.58 8625 1338  W   242.5 BA 2.04 2.18 2.09 2.80 3850 1447  W  
BA 3.40 3.50 3.50 4.20 28933 3690  W   245 BA 3.05 3.25 3.15 3.92 1655 1772  W  
BA 2.35 2.47 2.34 3.06 6854 1894  W   247.5 BA 4.40 4.70 5.00 5.28 139 1351  W  
BA 1.60 1.64 1.65 2.16 18862 4855  W   250 BA 6.15 6.60 6.50 6.88 263 1951  W  
BA 1.07 1.11 1.10 1.48 6078 1032  W   252.5 BA 8.10 8.70 8.65 8.70 29 253  W  
 
2021-07-02 - Calls 2021-07-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BA 8.30 8.55 8.37 10.28 3768 977  W   240 BA 3.00 3.20 3.05 4.99 595 594  W  
BA 6.70 7.00 6.80 8.85 724 386  W   242.5 BA 3.90 4.10 4.00 6.06 200 731  W  
BA 5.40 5.50 5.40 7.55 2339 912  W   245 BA 5.00 5.20 5.10 7.26 434 692  W  
BA 4.20 4.40 4.35 6.39 1010 693  W   247.5 BA 6.40 6.60 6.56 8.60 155 2995  W  
BA 3.30 3.40 3.40 5.36 6575 1336  W   250 BA 7.85 8.30 8.12 10.07 93 3557  W  
BA 2.55 2.71 2.61 4.46 491 586  W   252.5 BA 9.60 9.95 10.60 11.67 30 183  W  
 
2021-07-09 - Calls 2021-07-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BA 9.45 9.75 9.60 12.45 426 379  W   240 BA 4.15 4.35 4.19 7.13 100 328  W  
BA 7.70 8.30 7.66 11.08 187 156  W   242.5 BA 5.05 5.35 5.16 8.26 82 126  W  
BA 6.50 6.90 6.70 9.81 526 322  W   245 BA 6.25 6.55 6.55 9.50 229 277  W  
BA 5.40 5.75 5.55 8.65 124 113  W   247.5 BA 7.60 7.85 7.60 10.84 12 189  W  
BA 4.40 4.65 4.40 7.59 1355 2418  W   250 BA 8.85 9.40 9.40 12.28 3 290  W  
BA 3.60 3.80 3.70 6.62 558 308  W   252.5 BA 10.65 11.00 11.75 13.81 5 362  W  
 
2021-07-16 - Calls 2021-07-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BA 10.75 11.00 10.80 14.22 2342 5204  S   240 BA 5.40 5.60 5.47 8.88 1830 3543  S  
BA 9.30 9.50 9.10 12.89 324 0  S   242.5 BA 6.40 6.70 6.47 10.04 78 0  S  
BA 7.95 8.10 8.08 11.64 1936 4026  S   245 BA 7.65 7.80 7.80 11.30 287 2199  S  
BA 6.75 6.90 6.85 10.48 535 0  S   247.5 BA 8.80 9.10 9.98 12.64 4 0  S  
BA 5.70 5.90 5.80 9.41 5211 12281  S   250 BA 10.40 10.55 10.58 14.06 129 7157  S  
BA 4.80 5.00 4.90 8.41 371 0  S   252.5 BA 12.00 12.15 13.45 15.57 3 0  S  
 
2021-07-23 - Calls 2021-07-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BA 11.80 12.35 11.55 15.77 99 113  W   240 BA 6.45 6.75 6.80 10.38 64 283  W  
BA 10.25 10.90 10.57 14.46 61 58  W   242.5 BA 7.50 7.95 7.82 11.57 40 149  W  
BA 9.00 9.50 9.03 13.22 292 341  W   245 BA 8.60 9.10 8.95 12.84 72 1025  W  
BA 7.80 8.35 7.77 12.07 37 60  W   247.5 BA 9.90 10.50 10.70 14.18 3 188  W  
BA 6.75 7.10 7.10 10.99 267 407  W   250 BA 11.40 11.85 14.32 15.60 6 238  W  
BA 5.90 6.20 5.50 9.98 11 110  W   252.5 BA 12.90 13.40 13.80 17.09 61 114  W  
 
2021-07-30 - Calls 2021-07-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BA 13.30 13.85 13.28 17.16 145 173  W   240 BA 7.95 8.25 8.32 11.72 137 177  W  
BA 11.80 12.45 12.17 15.87 66 88  W   242.5 BA 8.95 9.50 9.27 12.93 107 59  W  
BA 10.60 11.15 10.79 14.64 51 270  W   245 BA 10.20 10.70 10.50 14.20 32 166  W  
BA 9.40 9.95 9.20 13.49 16 140  W   247.5 BA 11.40 12.00 12.25 15.55 6 32  W  
BA 8.40 8.80 8.58 12.40 273 298  W   250 BA 12.85 13.45 18.55 16.96 0 194  W  
BA 7.30 7.80 7.61 11.38 27 95  W   252.5 BA 14.40 14.90 15.00 18.44 0 39  W  
 
2021-08-20 - Calls 2021-08-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BA 16.10 16.30 15.90 20.74 752 8214  S   240 BA 10.70 10.95 10.75 15.09 146 5035  S  
BA 13.45 13.85 13.60 18.29 618 2364  S   245 BA 13.05 13.30 13.15 17.62 179 2327  S  
BA 11.30 11.45 11.35 16.06 767 10501  S   250 BA 15.75 16.05 15.85 20.38 37 8148  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.