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   0.312 0.459 206.01 -3.33

 
2023-02-03 - Calls 2023-02-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BA 5.85 6.40 6.80 0.00 89 238  W   200 BA 0.00 0.01 0.01 0.00 794 2161  W  
BA 3.35 3.75 4.20 0.00 59 142  W   202.5 BA 0.00 0.01 0.01 0.00 645 5894  W  
BA 0.88 1.50 1.05 0.00 275 695  W   205 BA 0.02 0.03 0.02 0.00 3930 1945  W  
BA 0.00 0.01 0.01 0.00 2617 677  W   207.5 BA 1.40 1.68 1.40 0.00 3879 1731  W  
BA 0.00 0.01 0.01 0.00 32972 1906  W   210 BA 3.80 4.20 3.95 0.00 2456 1948  W  
BA 0.00 0.01 0.01 0.00 6865 1590  W   212.5 BA 6.30 6.70 6.50 0.00 986 1834  W  
 
2023-02-10 - Calls 2023-02-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BA 7.35 7.70 7.55 8.52 191 104  W   200 BA 1.31 1.38 1.32 2.27 1483 1269  W  
BA 5.55 5.85 5.85 6.89 104 59  W   202.5 BA 1.96 2.04 1.98 3.14 992 634  W  
BA 4.10 4.15 4.17 5.47 301 178  W   205 BA 2.87 2.94 2.91 4.22 1154 634  W  
BA 2.84 2.87 2.85 4.25 459 178  W   207.5 BA 4.05 4.20 4.10 5.49 618 863  W  
BA 1.83 1.90 1.95 3.23 3724 799  W   210 BA 5.60 5.75 5.70 6.97 698 970  W  
BA 1.17 1.26 1.25 2.40 2065 1897  W   212.5 BA 7.40 7.75 7.30 8.64 399 842  W  
 
2023-02-17 - Calls 2023-02-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BA 9.00 9.35 9.11 11.11 360 3489  S   200 BA 2.71 2.86 2.80 4.00 1958 4794  S  
BA 7.30 7.55 7.60 9.58 9 147  S   202.5 BA 3.45 3.65 3.58 4.96 401 638  S  
BA 5.85 6.05 6.00 8.19 175 1281  S   205 BA 4.45 4.65 4.65 6.06 917 1472  S  
BA 4.50 4.75 4.70 6.94 172 381  S   207.5 BA 5.65 5.85 5.70 7.29 267 894  S  
BA 3.45 3.60 3.60 5.83 617 5926  S   210 BA 7.00 7.25 7.02 8.67 453 3747  S  
BA 2.56 2.69 2.66 4.85 142 749  S   212.5 BA 8.65 8.90 8.75 10.18 234 898  S  
 
2023-02-24 - Calls 2023-02-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BA 10.00 10.25 10.10 13.60 17 56  W   200 BA 3.45 3.75 3.50 5.01 49 382  W  
BA 6.75 7.10 6.91 10.69 33 123  W   205 BA 5.25 5.60 5.45 7.03 34 260  W  
BA 4.30 4.55 4.52 8.22 124 434  W   210 BA 7.75 8.05 7.98 9.50 10 170  W  
 
2023-03-03 - Calls 2023-03-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BA 10.95 11.35 14.04 16.22 8 25  W   200 BA 4.20 4.65 4.24 5.53 49 413  W  
BA 7.90 8.25 8.02 13.27 48 107  W   205 BA 6.15 6.40 6.30 7.46 47 234  W  
BA 5.30 5.75 5.31 10.69 135 189  W   210 BA 8.55 8.95 8.00 9.76 9 95  W  
 
2023-03-10 - Calls 2023-03-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BA 11.90 12.40 13.63 19.07 11 0  W   200 BA 5.05 5.50 5.00 5.68 6 104  W  
BA 8.80 9.30 11.60 16.05 17 28  W   205 BA 6.90 8.05 7.00 7.48 18 82  W  
BA 6.25 6.65 6.50 13.36 19 30  W   210 BA 9.30 9.80 9.25 9.61 5 26  W  
 
2023-03-17 - Calls 2023-03-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BA 12.95 13.25 13.19 22.20 102 1995  S   200 BA 5.95 6.15 6.05 5.56 464 3789  S  
BA 10.00 10.10 10.00 19.11 85 1908  S   205 BA 7.85 8.05 7.95 7.20 142 1979  S  
BA 7.30 7.55 7.50 16.31 10070 4469  S   210 BA 10.15 10.55 10.44 9.14 9872 3945  S  
 
2023-03-24 - Calls 2023-03-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BA 13.75 14.30 16.12 25.66 0 4  W   200 BA 6.70 7.05 6.71 5.22 54 8  W  
BA 10.75 11.25 13.00 22.51 3 2  W   205 BA 8.40 8.95 8.06 6.70 7 2  W  
BA 8.10 8.65 8.50 19.60 44 33  W   210 BA 10.75 11.45 10.92 8.44 26 1  W  
 
2023-04-21 - Calls 2023-04-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BA 16.60 16.85 16.65 43.22 24 231  S   200 BA 8.70 8.95 8.90 2.98 157 443  S  
BA 13.60 13.90 13.80 39.87 30 277  S   205 BA 10.65 11.00 10.75 3.77 106 658  S  
BA 11.05 11.25 11.05 36.65 223 2275  S   210 BA 13.00 13.35 13.17 4.70 67 1503  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.