BA Option Chain

End of day data from October 23, 2020 for BA options expiring on October 23, 2020.

  1. NYSE
  2. >
  3. BA
  4. >
  5. Option Chain
|USD |BA: $167.50 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
BA23Oct20C170.00CALL170.00$0.01$0.01 / 40$0.01 / 4720,5279,37914.328963%0.258018-0.6221450.0839030.0283150.001167
BA23Oct20C167.50CALL167.50$0.10$0.05 / 1$0.20 / 1013,5303,5254.436569%0.497895-0.7682770.1036020.0349630.002243
BA23Oct20P165.00PUT165.00$0.01$0.01 / 5$0.01 / 2911,2004,60513.923467%-0.258298-0.6222930.0839510.028331-0.001202
BA23Oct20P167.50PUT167.50$0.40$0.25 / 100$0.50 / 69,3272,3139.771933%-0.502105-0.7678870.1036020.034963-0.002346
BA23Oct20C175.00CALL175.00$0.01$0.01 / 2$0.01 / 804,8358,46334.315818%0.034646-0.1478640.0198570.0067300.000158
BA23Oct20C172.50CALL172.50$0.11$0.01 / 5$0.01 / 83,7964,61725.468227%0.099527-0.3367630.0454180.0153270.000452
BA23Oct20C165.00CALL165.00$2.33$2.08 / 3$2.50 / 13,2532,73820.436038%0.741702-0.6226770.0839510.0283310.003319
BA23Oct20P170.00PUT170.00$2.81$2.50 / 1$5.05 / 102,8522,60064.308952%-0.741982-0.6217490.0839030.028315-0.003490
BA23Oct20P162.50PUT162.50$0.01$0.01 / 1$0.13 / 21,9753,29035.548430%-0.094682-0.3245770.0437850.014776-0.000439
BA23Oct20P160.00PUT160.00$0.01$0.01 / 1$0.01 / 71,9655,45736.929769%-0.023482-0.1067520.0144000.004860-0.000109
BA23Oct20C180.00CALL180.00$0.01$0.01 / 1$0.01 / 451,7976,59455.252569%0.000860-0.0056430.0007610.0002570.000004
BA23Oct20C162.50CALL162.50$5.00$2.70 / 1$5.45 / 27131,71032.870098%0.905318-0.3249560.0437850.0147760.004013
BA23Oct20C177.50CALL177.50$0.01$0.01 / 2$0.01 / 106182,63445.738535%0.005757-0.0315610.0042570.0014370.000026
BA23Oct20P150.00PUT150.00$0.02$0.01 / 5$0.01 / 175542,20080.968732%-0.000001-0.0000080.0000010.0000000.000000
BA23Oct20P157.50PUT157.50$0.03$0.03 / 4$0.09 / 15342,30761.902037%-0.003777-0.0216650.0029220.000986-0.000017
BA23Oct20P172.50PUT172.50$6.07$4.00 / 1$7.55 / 104851,28469.186368%-0.900473-0.3363610.0454180.015327-0.004274
BA23Oct20P155.00PUT155.00$0.01$0.01 / 11$0.01 / 404692,99658.999647%-0.000380-0.0026520.0003580.000121-0.000002
BA23Oct20C160.00CALL160.00$7.00$4.95 / 10$9.00 / 14351,23134.077590%0.976518-0.1071250.0144000.0048600.004275
BA23Oct20P175.00PUT175.00$7.58$5.10 / 12$9.60 / 2033767335.673256%-0.971927-0.1235750.0167220.005643-0.004667
BA23Oct20C110.00CALL110.00$58.25$55.00 / 20$59.90 / 10282283285.355254%1.000000-0.0002560.0000010.0000000.003014
BA23Oct20C182.50CALL182.50$0.01$0.01 / 3$0.01 / 172541,89464.457919%0.000094-0.0007190.0000970.0000330.000000
BA23Oct20P177.50PUT177.50$10.62$7.90 / 20$12.50 / 222223168.604819%-0.994243-0.0311480.0042570.001437-0.004837
BA23Oct20C197.50CALL197.50$0.01$0.01 / 38$0.01 / 107220445114.937497%0.0000010.0000000.0000010.0000000.000000
BA23Oct20C185.00CALL185.00$0.03$0.01 / 1$0.01 / 112192,17073.395600%0.000008-0.0000660.0000090.0000030.000000
BA23Oct20P185.00PUT185.00$17.47$15.10 / 12$19.60 / 2018617379.308746%-0.9999920.0003650.0000090.000003-0.005068
BA23Oct20C155.00CALL155.00$12.51$10.00 / 20$14.90 / 2016332161.719132%0.999620-0.0030120.0003580.0001210.004245
BA23Oct20C190.00CALL190.00$0.01$0.01 / 2$0.01 / 31332,22990.586477%0.0000010.0000000.0000010.0000000.000000
BA23Oct20C150.00CALL150.00$17.84$15.30 / 20$19.90 / 12115140120.554069%0.999999-0.0003570.0000010.0000000.004110
BA23Oct20P180.00PUT180.00$12.91$10.10 / 12$15.00 / 3010246259.900187%-0.999140-0.0052240.0007610.000257-0.004928
BA23Oct20P152.50PUT152.50$0.03$0.01 / 9$0.01 / 11011,02269.971345%-0.000023-0.0001910.0000260.0000090.000000
BA23Oct20P182.50PUT182.50$15.45$12.60 / 20$17.50 / 208511265.648931%-0.999906-0.0002940.0000970.000033-0.005000
BA23Oct20P148.00PUT148.00$0.01$0.01 / 9$0.02 / 16634093.892583%-0.0000010.0000000.0000010.0000000.000000
BA23Oct20C187.50CALL187.50$0.01$0.01 / 4$0.01 / 7631,81582.097629%0.000001-0.0000040.0000010.0000000.000000
BA23Oct20P149.00PUT149.00$0.01$0.01 / 1$0.05 / 296135297.182742%-0.000001-0.0000020.0000010.0000000.000000
BA23Oct20P135.00PUT135.00$0.01$0.01 / 17543667148.764266%-0.0000010.0000000.0000010.0000000.000000
BA23Oct20C200.00CALL200.00$0.03$0.01 / 148412,701122.727040%0.0000010.0000000.0000010.0000000.000000
BA23Oct20C157.50CALL157.50$9.80$7.45 / 10$11.50 / 204160687.374046%0.996223-0.0220320.0029220.0009860.004298
BA23Oct20P143.00PUT143.00$0.02$0.01 / 7$0.01 / 231673112.115059%-0.0000010.0000000.0000010.0000000.000000
BA23Oct20C152.50CALL152.50$15.06$12.50 / 2$17.10 / 2027176106.437056%0.999977-0.0005460.0000260.0000090.004178
BA23Oct20C145.00CALL145.00$22.45$20.00 / 30$24.90 / 1226144107.459370%1.000000-0.0003380.0000010.0000000.003973
BA23Oct20P145.00PUT145.00$0.02$0.01 / 1$0.02 / 5826820107.730657%-0.0000010.0000000.0000010.0000000.000000
BA23Oct20P140.00PUT140.00$0.01$0.01 / 5017785125.701026%-0.0000010.0000000.0000010.0000000.000000
BA23Oct20C205.00CALL205.00$0.01$0.01 / 15016712137.863659%0.0000010.0000000.0000010.0000000.000000
BA23Oct20P190.00PUT190.00$22.50$20.70 / 20$25.05 / 101540149.301734%-1.0000000.0004420.0000010.000000-0.005205
BA23Oct20C140.00CALL140.00$27.60$25.00 / 20$29.90 / 101551130.799229%1.000000-0.0003260.0000010.0000000.003836
BA23Oct20C135.00CALL135.00$32.56$30.00 / 20$34.90 / 101213154.655164%1.000000-0.0003140.0000010.0000000.003699
BA23Oct20C220.00CALL220.00$0.01$0.01 / 15010434180.237725%0.0000010.0000000.0000010.0000000.000000
BA23Oct20C130.00CALL130.00$37.30$35.00 / 2$39.80 / 101073274.041873%1.000000-0.0003030.0000010.0000000.003562
BA23Oct20C195.00CALL195.00$0.01$0.01 / 1$0.01 / 19740106.993776%0.0000010.0000000.0000010.0000000.000000
BA23Oct20C149.00CALL149.00$18.44$16.00 / 2$20.80 / 30933144.236501%1.000000-0.0003490.0000010.0000000.004082
BA23Oct20P138.00PUT138.00$0.01$0.01 / 989448134.859169%0.0000010.0000000.0000010.0000000.000000
BA23Oct20P187.50PUT187.50$20.05$17.60 / 12$22.30 / 2082084.048130%-1.0000000.0004320.0000010.000000-0.005137
BA23Oct20C120.00CALL120.00$47.62$45.10 / 10$49.90 / 1081,314271.538836%1.000000-0.0002790.0000010.0000000.003288
BA23Oct20C147.00CALL147.00$20.50$17.95 / 10$22.00 / 20727152.518357%1.000000-0.0003420.0000010.0000000.004027
BA23Oct20C75.00CALL75.00$92.65$90.40 / 10$94.90 / 10711705.771920%1.000000-0.0001750.0000010.0000000.002055
BA23Oct20C146.00CALL146.00$21.80$18.95 / 10$23.10 / 20628159.087221%1.000000-0.0003400.0000010.0000000.004000
BA23Oct20C192.50CALL192.50$0.03$0.01 / 1$0.01 / 98497598.880235%0.0000010.0000000.0000010.0000000.000000
BA23Oct20P192.50PUT192.50$24.97$22.60 / 20$27.50 / 246101.518635%-1.0000000.0004480.0000010.000000-0.005274
BA23Oct20C141.00CALL141.00$26.56$24.00 / 2$28.80 / 10416192.057644%1.000000-0.0003280.0000010.0000000.003863
BA23Oct20C125.00CALL125.00$42.75$40.00 / 2$44.60 / 1044281.301308%1.000000-0.0002910.0000010.0000000.003425
BA23Oct20C148.00CALL148.00$19.86$16.95 / 10$21.10 / 20367145.949195%1.000000-0.0003450.0000010.0000000.004055
BA23Oct20C144.00CALL144.00$25.05$20.95 / 10$25.10 / 20330172.243831%1.000000-0.0003350.0000010.0000000.003945
BA23Oct20C95.00CALL95.00$71.80$70.00 / 2$74.90 / 1033376.991638%1.000000-0.0002210.0000010.0000000.002603
BA23Oct20C90.00CALL90.00$78.80$75.00 / 2$79.50 / 1036528.281371%1.000000-0.0002100.0000010.0000000.002466
BA23Oct20P250.00PUT250.00$82.95$80.90 / 10$85.05 / 1022393.429965%-1.0000000.0005820.0000010.000000-0.006849
BA23Oct20P197.50PUT197.50$29.45$27.60 / 10$32.20 / 10227123.572606%-1.0000000.0004600.0000010.000000-0.005411
BA23Oct20P195.00PUT195.00$27.10$25.10 / 10$29.80 / 10225115.120676%-1.0000000.0004540.0000010.000000-0.005342
BA23Oct20P144.00PUT144.00$0.01$0.01 / 2$0.01 / 12504107.620384%-0.0000010.0000000.0000010.0000000.000000
BA23Oct20C142.00CALL142.00$26.80$22.95 / 10$27.00 / 10218185.440821%1.000000-0.0003310.0000010.0000000.003890
BA23Oct20P142.00PUT142.00$0.01$0.01 / 2$0.02 / 502258121.703446%-0.0000010.0000000.0000010.0000000.000000
BA23Oct20C80.00CALL80.00$87.95$85.00 / 2$89.50 / 1025619.693965%1.000000-0.0001860.0000010.0000000.002192
BA23Oct20C230.00CALL230.00$0.01$0.01 / 1501358206.343625%0.0000010.0000000.0000010.0000000.000000
BA23Oct20P230.00PUT230.00$60.30$60.20 / 10$65.00 / 1010233.651113%-1.0000000.0005360.0000010.000000-0.006301
BA23Oct20P210.00PUT210.00$43.20$40.10 / 10$44.70 / 1011157.167623%-1.0000000.0004890.0000010.000000-0.005753
BA23Oct20P205.00PUT205.00$37.50$35.10 / 10$39.70 / 1018142.022495%-1.0000000.0004770.0000010.000000-0.005616
BA23Oct20P147.00PUT147.00$0.01$0.01 / 1$0.02 / 1157198.491392%-0.0000010.0000000.0000010.0000000.000000
BA23Oct20C143.00CALL143.00$25.80$22.00 / 20$26.80 / 20133184.617882%1.000000-0.0003330.0000010.0000000.003918
BA23Oct20C139.00CALL139.00$27.80$25.95 / 10$30.10 / 1019205.345931%1.000000-0.0003240.0000010.0000000.003808
BA23Oct20P139.00PUT139.00$0.01$0.01 / 751201130.270072%-0.0000010.0000000.0000010.0000000.000000
BA23Oct20C137.00CALL137.00$29.95$28.00 / 20$32.90 / 1010145.043614%1.000000-0.0003190.0000010.0000000.003753
BA23Oct20C134.00CALL134.00$33.10$31.00 / 2$35.60 / 1010222.236304%1.000000-0.0003120.0000010.0000000.003671
BA23Oct20C115.00CALL115.00$53.80$50.00 / 2$54.60 / 1016350.662999%1.000000-0.0002680.0000010.0000000.003151
BA23Oct20C105.00CALL105.00$62.10$60.00 / 2$64.90 / 1019314.540064%1.000000-0.0002450.0000010.0000000.002877
BA23Oct20C250.00CALL250.00$0.01$0.01 / 1500486254.364419%0.0000010.0000000.0000010.0000000.000000
BA23Oct20C245.00CALL245.00$0.02$0.01 / 1500446242.831824%0.0000010.0000000.0000010.0000000.000000
BA23Oct20P245.00PUT245.00$77.55$75.10 / 10$79.70 / 1001336.513518%-1.0000000.0005710.0000010.000000-0.006712
BA23Oct20C240.00CALL240.00$0.01$0.01 / 1500442230.994568%0.0000010.0000000.0000010.0000000.000000
BA23Oct20P240.00PUT240.00$75.35$70.90 / 10$75.05 / 1001360.871824%-1.0000000.0005590.0000010.000000-0.006575
BA23Oct20C235.00CALL235.00$0.01$0.01 / 1500197218.839431%0.0000010.0000000.0000010.0000000.000000
BA23Oct20P235.00PUT235.00$70.50$65.10 / 10$70.00 / 2001233.653530%-1.0000000.0005470.0000010.000000-0.006438
BA23Oct20C225.00CALL225.00$0.01$0.01 / 1500288193.483756%0.0000010.0000000.0000010.0000000.000000
BA23Oct20P225.00PUT225.00$55.90$55.10 / 10$59.70 / 1002199.681315%-1.0000000.0005240.0000010.000000-0.006164
BA23Oct20P220.00PUT220.00$50.90$50.10 / 10$54.70 / 1000255.047116%-1.0000000.0005120.0000010.000000-0.006027
BA23Oct20C215.00CALL215.00$0.01$0.01 / 1500528166.575193%0.0000010.0000000.0000010.0000000.000000
BA23Oct20P215.00PUT215.00$50.85$45.10 / 10$49.70 / 1000237.068366%-1.0000000.0005010.0000010.000000-0.005890
BA23Oct20C210.00CALL210.00$0.01$0.01 / 1500837152.462818%0.0000010.0000000.0000010.0000000.000000
BA23Oct20P200.00PUT200.00$30.75$30.10 / 10$34.70 / 10013219.438270%-1.0000000.0004660.0000010.000000-0.005479
BA23Oct20P146.00PUT146.00$0.02$5.00 / 300346398.676114%-0.0000010.0000000.0000010.0000000.000000
BA23Oct20P141.00PUT141.00$0.02$0.02 / 50090130.481416%-0.0000010.0000000.0000010.0000000.000000
BA23Oct20C138.00CALL138.00$27.60$27.00 / 2$31.80 / 10022218.551068%1.000000-0.0003210.0000010.0000000.003781
BA23Oct20P137.00PUT137.00$0.01$0.01 / 12502139.470596%-0.0000010.0000000.0000010.0000000.000000
BA23Oct20C136.00CALL136.00$28.30$29.00 / 2$33.60 / 1001209.447431%1.000000-0.0003170.0000010.0000000.003726
BA23Oct20P136.00PUT136.00$0.01$0.01 / 15002144.106999%-0.0000010.0000000.0000010.0000000.000000
BA23Oct20P134.00PUT134.00$0.01 / 20000153.448504%-0.0000010.0000000.0000010.0000000.000000
BA23Oct20P130.00PUT130.00$0.01$0.01 / 2000865172.440330%-0.0000010.0000000.0000010.0000000.000000
BA23Oct20P125.00PUT125.00$0.02$0.01 / 2000347196.827861%-0.0000010.0000000.0000010.0000000.000000
BA23Oct20P120.00PUT120.00$0.21$0.01 / 2000495222.023538%-0.0000010.0000000.0000010.0000000.000000
BA23Oct20P115.00PUT115.00$0.01$0.01 / 2000198248.127848%-0.0000010.0000000.0000010.0000000.000000
BA23Oct20P110.00PUT110.00$0.01$0.01 / 2000240275.253502%-0.0000010.0000000.0000010.0000000.000000
BA23Oct20P105.00PUT105.00$0.01$0.01 / 200032303.509698%-0.0000010.0000000.0000010.0000000.000000
BA23Oct20C100.00CALL100.00$68.10$65.00 / 2$69.90 / 1002345.036165%1.000000-0.0002330.0000010.0000000.002740
BA23Oct20P100.00PUT100.00$0.01$0.01 / 2000157333.036599%-0.0000010.0000000.0000010.0000000.000000
BA23Oct20P95.00PUT95.00$0.05$0.01 / 200030363.980254%-0.0000010.0000000.0000010.0000000.000000
BA23Oct20P90.00PUT90.00$0.01$0.01 / 2000213396.515514%-0.0000010.0000000.0000010.0000000.000000
BA23Oct20C85.00CALL85.00$83.80$80.00 / 2$84.90 / 1002446.035058%1.000000-0.0001980.0000010.0000000.002329
BA23Oct20P85.00PUT85.00$0.03$2.51 / 13033970.968198%-0.0000010.0000000.0000010.0000000.000000
BA23Oct20P80.00PUT80.00$0.03$2.53 / 120101045.992049%-0.0000010.0000000.0000010.0000000.000000
BA23Oct20P75.00PUT75.00$0.04$4.30 / 400301301.371187%-0.0000010.0000000.0000010.0000000.000000