Quote for BA (BOEING CO THE)
Data as of
IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder
Data used in the screeners below are delayed from Oct 7, 2026. Subscribe to get the latest end-of-day data.
Covered Calls
show all panelsmore…| Contract | Premium | Time Value | % of Stock | Months | IVol |
|---|---|---|---|---|---|
| Jan 21 '28 195.00 | 35.20 | 35.20 | 18.69% | 15 | 0.39 |
| May 21 '27 185.00 | 25.20 | 21.88 | 11.62% | 7 | 0.38 |
| Sep 17 '27 185.00 | 31.88 | 28.56 | 15.16% | 11 | 0.38 |
| Jun 17 '27 185.00 | 26.60 | 23.28 | 12.36% | 8 | 0.38 |
| Sep 17 '27 190.00 | 29.44 | 29.44 | 15.63% | 11 | 0.38 |
| Jun 17 '27 190.00 | 24.12 | 24.12 | 12.81% | 8 | 0.37 |
| Dec 18 '26 185.00 | 14.20 | 10.88 | 5.78% | 2 | 0.37 |
| May 21 '27 190.00 | 22.43 | 22.43 | 11.91% | 7 | 0.37 |
| Feb 19 '27 185.00 | 19.00 | 15.68 | 8.33% | 4 | 0.37 |
| Sep 17 '27 195.00 | 27.00 | 27.00 | 14.34% | 11 | 0.37 |
| Mar 19 '27 190.00 | 18.50 | 18.50 | 9.82% | 5 | 0.37 |
| Jun 17 '27 195.00 | 21.73 | 21.73 | 11.54% | 8 | 0.37 |
| Nov 20 '26 190.00 | 8.90 | 8.90 | 4.73% | 1 | 0.37 |
| Jan 21 '28 185.00 | 38.00 | 34.68 | 18.42% | 15 | 0.37 |
| Nov 20 '26 195.00 | 6.81 | 6.81 | 3.62% | 1 | 0.37 |
| Jan 21 '28 190.00 | 35.61 | 35.61 | 18.91% | 15 | 0.37 |
| Feb 19 '27 190.00 | 16.40 | 16.40 | 8.71% | 4 | 0.37 |
| Dec 18 '26 195.00 | 9.47 | 9.47 | 5.03% | 2 | 0.37 |
| Feb 19 '27 195.00 | 14.25 | 14.25 | 7.57% | 4 | 0.37 |
| Jun 16 '28 195.00 | 41.44 | 41.44 | 22.01% | 20 | 0.37 |
| Mar 19 '27 185.00 | 20.52 | 17.20 | 9.13% | 5 | 0.37 |
| Nov 20 '26 185.00 | 11.23 | 7.91 | 4.20% | 1 | 0.37 |
| Jan 15 '27 185.00 | 16.17 | 12.85 | 6.82% | 3 | 0.36 |
| May 21 '27 195.00 | 19.80 | 19.80 | 10.51% | 7 | 0.36 |
| Jan 15 '27 190.00 | 13.74 | 13.74 | 7.30% | 3 | 0.36 |
| Dec 18 '26 190.00 | 11.41 | 11.41 | 6.06% | 2 | 0.36 |
| Mar 19 '27 195.00 | 15.75 | 15.75 | 8.36% | 5 | 0.36 |
| Jan 15 '27 195.00 | 11.41 | 11.41 | 6.06% | 3 | 0.36 |
| Jun 16 '28 185.00 | 45.00 | 41.68 | 22.13% | 20 | 0.36 |
| Jun 16 '28 190.00 | 41.15 | 41.15 | 21.85% | 20 | 0.34 |
| Dec 15 '28 195.00 | 47.18 | 47.18 | 25.05% | 26 | 0.32 |
| Oct 16 '26 187.50 | 4.05 | 3.23 | 1.72% | 0 | 0.31 |
| Oct 16 '26 195.00 | 1.27 | 1.27 | 0.67% | 0 | 0.31 |
| Dec 15 '28 190.00 | 48.70 | 48.70 | 25.86% | 26 | 0.31 |
| Dec 15 '28 185.00 | 51.00 | 47.68 | 25.32% | 26 | 0.31 |
| Jan 19 '29 190.00 | 50.61 | 50.61 | 26.87% | 27 | 0.31 |
| Jan 19 '29 185.00 | 53.00 | 49.68 | 26.38% | 27 | 0.31 |
| Oct 16 '26 192.50 | 1.92 | 1.92 | 1.02% | 0 | 0.31 |
| Oct 16 '26 190.00 | 2.80 | 2.80 | 1.49% | 0 | 0.30 |
| Jan 19 '29 195.00 | 47.50 | 47.50 | 25.22% | 27 | 0.30 |