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   0.491 0.464 133.51 7.46

 
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 3.90 4.10 3.95 3.34 767 671  W   131 BA 1.38 1.54 1.50 0.82 354 36  W  
BA 3.25 3.45 3.20 2.68 1043 714  W   132 BA 1.71 1.83 1.79 1.16 455 104  W  
BA 2.64 2.79 2.65 2.10 840 865  W   133 BA 2.09 2.30 2.27 1.58 342 58  W  
BA 2.06 2.26 2.05 1.60 758 555  W   134 BA 2.55 2.72 2.65 2.08 107 104  W  
BA 1.64 1.80 1.64 1.19 3672 1300  W   135 BA 3.05 3.30 3.20 2.67 628 317  W  
BA 1.25 1.37 1.30 0.87 797 546  W   136 BA 3.65 3.95 3.85 3.34 17 114  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 5.60 5.95 5.09 5.37 334 132  W   131 BA 3.10 3.30 3.42 2.62 148 20  W  
BA 5.15 5.30 5.05 4.79 378 285  W   132 BA 3.45 3.65 3.57 3.04 299 11  W  
BA 4.55 4.70 4.55 4.26 359 163  W   133 BA 3.90 4.10 4.10 3.50 110 80  W  
BA 4.00 4.20 4.10 3.76 170 112  W   134 BA 4.35 4.55 4.55 4.00 30 40  W  
BA 3.45 3.70 3.50 3.31 238 574  W   135 BA 4.85 5.15 5.00 4.55 127 229  W  
BA 3.10 3.25 3.14 2.89 191 198  W   136 BA 5.35 5.75 5.62 5.13 14 6  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 6.35 6.60 6.37 6.35 174 314  S   132 BA 4.70 4.85 4.90 4.06 90 164  S  
BA 5.80 6.00 5.78 5.82 141 235  S   133 BA 5.10 5.40 5.70 4.52 485 245  S  
BA 5.20 5.50 5.28 5.32 137 504  S   134 BA 5.55 5.80 5.80 5.02 57 224  S  
BA 4.70 4.95 4.80 4.84 360 2788  S   135 BA 6.05 6.30 6.30 5.54 91 3259  S  
BA 4.30 4.50 4.27 4.40 77 447  S   136 BA 6.55 6.85 6.75 6.09 18 108  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 8.10 8.55 7.43 8.37 34 21  W   131 BA 5.35 5.85 6.34 4.27 81 0  W  
BA 7.60 7.95 7.68 7.81 34 98  W   132 BA 5.85 6.20 6.37 4.69 3 2  W  
BA 7.05 7.40 7.01 7.27 12 109  W   133 BA 6.30 6.65 6.95 5.14 4 28  W  
BA 6.50 6.85 6.59 6.76 430 22  W   134 BA 6.70 7.10 14.05 5.62 0 6  W  
BA 6.00 6.45 5.98 6.27 35 66  W   135 BA 7.25 7.70 15.00 6.12 0 861  W  
BA 5.55 5.95 5.17 5.81 2 56  W   136 BA 7.75 8.20 13.20 6.64 0 15  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 9.10 9.75 8.90 9.85 4 10  W   131 BA 6.45 6.80 0.00 4.64 0 0  W  
BA 8.60 9.15 8.66 9.28 25 8  W   132 BA 6.95 7.25 7.60 5.05 1 0  W  
BA 8.05 8.50 8.30 8.74 9 16  W   133 BA 7.30 7.70 7.65 5.49 10 18  W  
BA 7.55 8.00 7.11 8.21 23 40  W   134 BA 7.80 8.25 11.50 5.94 0 24  W  
BA 7.15 7.50 7.27 7.71 9 64  W   135 BA 8.30 8.75 9.30 6.42 1 90  W  
BA 6.50 7.00 6.10 7.23 25 12  W   136 BA 8.70 9.20 9.70 6.91 1 4  W  
 
2022-11-11 - Calls 2022-11-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BA 10.00 10.45 8.99 11.41 2 0  W   131 BA 7.25 7.60 11.03 4.81 0 1  W  
BA 9.45 9.90 9.05 10.83 1 1  W   132 BA 7.65 8.05 8.30 5.21 2 1  W  
BA 8.95 9.35 8.67 10.27 3 1  W   133 BA 8.05 8.50 8.45 5.62 1 0  W  
BA 8.40 8.85 8.10 9.73 3 2  W   134 BA 8.55 8.85 0.00 6.05 0 0  W  
BA 8.00 8.30 7.61 9.21 5 10  W   135 BA 9.05 9.35 9.80 6.50 8 10  W  
BA 7.40 7.90 4.48 8.71 0 2  W   136 BA 9.55 9.85 14.14 6.96 0 1  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 8.85 9.00 8.95 10.82 466 880  S   135 BA 9.75 9.95 9.93 6.40 388 2155  S  
 
2022-12-16 - Calls 2022-12-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BA 11.15 11.40 11.15 18.68 81 549  S   135 BA 11.70 11.95 11.90 4.92 14 1207  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.