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   0.280 0.281 184.95 1.99
 
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 5.80 8.45 8.35 0.00 810 1185  S   177.5 BA 0.00 0.01 0.01 0.00 1477 3331  S  
BA 4.95 5.55 5.00 0.00 2383 4685  S   180 BA 0.00 0.01 0.01 0.00 6527 6244  S  
BA 2.45 2.96 2.50 0.00 4526 3478  S   182.5 BA 0.00 0.01 0.01 0.00 4770 2652  S  
BA 0.16 0.28 0.18 0.00 21163 10023  S   185 BA 0.01 0.35 0.10 0.00 2353 2826  S  
BA 0.00 0.01 0.01 0.00 2791 4080  S   187.5 BA 1.98 3.10 2.44 0.00 176 117  S  
BA 0.00 0.01 0.01 0.00 1685 7766  S   190 BA 4.35 6.65 4.70 0.00 29 927  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 8.10 8.80 8.10 8.08 259 541  W   177.5 BA 0.45 0.54 0.49 0.38 1190 1277  W  
BA 5.65 6.30 6.05 6.01 1279 1614  W   180 BA 0.82 1.04 0.88 0.80 2587 2736  W  
BA 4.20 4.45 4.40 4.21 1387 1100  W   182.5 BA 1.55 1.66 1.59 1.50 2012 655  W  
BA 2.60 2.90 2.86 2.76 4802 2458  W   185 BA 2.42 2.67 2.54 2.55 1000 493  W  
BA 1.72 1.83 1.79 1.69 1882 909  W   187.5 BA 3.95 4.10 4.05 3.97 47 35  W  
BA 1.02 1.09 1.07 0.95 3714 1995  W   190 BA 5.70 6.00 5.80 5.73 73 62  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 8.85 9.70 9.00 9.60 11 216  W   177.5 BA 1.11 1.27 1.18 0.95 751 61  W  
BA 7.05 7.75 7.40 7.69 297 816  W   180 BA 1.73 1.90 1.87 1.52 147 270  W  
BA 5.45 5.75 5.60 5.98 176 118  W   182.5 BA 2.60 2.86 2.75 2.30 443 157  W  
BA 4.00 4.35 4.27 4.52 1034 1428  W   185 BA 3.65 3.90 3.75 3.33 75 170  W  
BA 2.97 3.15 3.10 3.31 356 167  W   187.5 BA 4.95 5.30 5.50 4.60 9 22  W  
BA 2.15 2.26 2.19 2.35 613 2152  W   190 BA 6.70 7.45 6.74 6.12 14 26  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 8.15 8.70 8.15 9.64 64 244  W   180 BA 2.40 2.75 2.67 1.83 414 344  W  
BA 5.15 5.55 5.31 6.39 389 542  W   185 BA 4.60 5.00 4.90 3.50 209 86  W  
BA 3.05 3.25 3.20 3.92 242 467  W   190 BA 7.50 7.80 7.55 5.96 4 42  W  
 
2024-06-14 - Calls 2024-06-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BA 8.55 9.40 9.20 11.96 20 94  W   180 BA 3.40 3.55 3.45 1.84 45 101  W  
BA 6.15 6.45 6.35 8.58 110 197  W   185 BA 5.35 5.65 5.20 3.31 17 108  W  
BA 4.05 4.20 4.23 5.83 86 260  W   190 BA 8.10 8.60 7.95 5.42 1 11  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 9.75 9.90 9.86 14.74 236 3947  S   180 BA 3.75 3.90 3.80 1.66 703 6218  S  
BA 6.90 7.00 6.94 11.20 1070 4552  S   185 BA 5.90 6.05 5.85 2.89 482 2924  S  
BA 4.60 4.75 4.75 8.19 1308 9330  S   190 BA 8.65 8.85 8.75 4.65 45 5490  S  
 
2024-06-28 - Calls 2024-06-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BA 9.65 10.80 10.20 18.03 10 45  Q   180 BA 4.30 4.50 4.00 1.37 46 28  Q  
BA 7.50 8.25 7.92 14.34 46 97  Q   185 BA 6.35 6.95 6.60 2.35 14 120  Q  
BA 5.15 5.60 5.20 11.07 24 152  Q   190 BA 8.90 9.55 10.76 3.76 0 8  Q  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BA 12.50 12.70 12.75 31.10 68 3134  S   180 BA 5.70 5.90 5.78 0.49 95 1850  S  
BA 9.65 9.85 9.76 27.17 246 2143  S   185 BA 7.90 8.05 7.88 0.85 29 1143  S  
BA 7.30 7.50 7.39 23.42 303 2620  S   190 BA 10.55 10.75 10.70 1.39 5 1368  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.