Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
BA BOEING CO THE   0.274 0.272 167.22 0.41
 
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 6.35 10.50 7.55 0.00 145 645  W   160 BA 0.00 0.01 0.01 0.00 2594 7142  W  
BA 1.99 2.56 2.56 0.00 2022 2478  W   165 BA 0.00 0.01 0.05 0.00 6727 3695  W  
BA 0.00 0.01 0.04 0.00 12210 4428  W   170 BA 2.51 3.10 3.30 0.00 912 2828  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BA 7.55 8.10 7.85 7.71 74 527  W   160 BA 0.39 0.44 0.39 0.26 1947 2954  W  
BA 5.65 5.90 5.85 5.57 116 516  W   162.5 BA 0.74 0.85 0.78 0.62 1139 1313  W  
BA 3.80 3.95 4.00 3.75 645 1364  W   165 BA 1.40 1.50 1.43 1.29 2559 948  W  
BA 2.37 2.47 2.50 2.31 1505 1387  W   167.5 BA 2.42 2.55 2.48 2.35 859 382  W  
BA 1.39 1.43 1.40 1.29 5547 3539  W   170 BA 3.90 4.05 3.85 3.83 797 4942  W  
BA 0.66 0.78 0.80 0.65 1983 1563  W   172.5 BA 5.70 6.50 5.82 5.68 68 229  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BA 7.80 9.50 8.74 9.01 28 41  W   160 BA 0.98 1.06 0.99 0.71 184 562  W  
BA 6.45 7.05 6.70 7.04 24 289  W   162.5 BA 1.48 1.76 1.56 1.23 81 122  W  
BA 4.90 5.10 5.06 5.32 251 408  W   165 BA 2.08 2.49 2.38 1.98 165 477  W  
BA 3.45 3.70 3.65 3.86 254 168  W   167.5 BA 3.35 3.55 3.40 3.01 148 107  W  
BA 2.15 2.54 2.55 2.69 539 487  W   170 BA 4.80 5.30 5.06 4.32 28 408  W  
BA 1.60 1.73 1.66 1.79 49 166  W   172.5 BA 6.45 7.15 6.65 5.91 7 67  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 9.35 9.60 9.55 10.72 83 303  S   160 BA 1.60 1.69 1.65 0.96 2289 16826  S  
BA 7.30 7.75 7.71 8.79 17 247  S   162.5 BA 1.78 2.38 2.30 1.49 263 1561  S  
BA 5.90 6.05 6.03 7.05 201 1034  S   165 BA 3.10 3.25 3.10 2.21 398 12484  S  
BA 4.50 4.65 4.65 5.52 310 264  S   167.5 BA 4.20 4.35 4.25 3.14 161 725  S  
BA 3.40 3.50 3.45 4.21 871 2192  S   170 BA 5.55 5.70 5.61 4.29 195 8246  S  
BA 2.46 2.54 2.54 3.13 336 589  S   172.5 BA 7.10 7.35 7.39 5.67 23 177  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BA 9.55 10.45 10.20 12.83 19 51  W   160 BA 2.20 2.39 2.19 1.01 48 269  W  
BA 6.80 7.05 6.95 9.09 38 328  W   165 BA 3.85 4.00 3.90 2.13 93 197  W  
BA 4.05 4.45 4.40 6.03 106 464  W   170 BA 6.25 6.65 6.27 3.93 48 327  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BA 10.15 11.55 12.00 15.38 3 26  W   160 BA 2.61 2.85 2.65 0.93 56 398  W  
BA 7.25 7.80 7.70 11.55 27 92  W   165 BA 4.05 4.70 4.48 1.87 39 170  W  
BA 4.75 5.20 5.11 8.26 354 258  W   170 BA 6.75 7.10 6.80 3.36 146 297  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BA 10.30 11.85 11.65 18.40 17 37  W   160 BA 2.76 3.50 3.30 0.78 9 29  W  
BA 8.25 8.50 8.50 14.47 151 173  W   165 BA 3.85 5.65 4.85 1.52 20 3  W  
BA 5.35 6.40 5.85 10.97 146 153  W   170 BA 6.00 8.25 7.42 2.69 21 6  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BA 11.75 12.95 12.50 25.87 32 444  S   160 BA 4.00 4.10 4.05 0.41 199 5018  S  
BA 9.20 9.55 9.57 21.83 93 642  S   165 BA 5.75 5.90 5.78 0.80 151 4794  S  
BA 6.80 6.95 6.85 18.02 366 1195  S   170 BA 8.15 8.35 8.24 1.43 74 3884  S  


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


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.