BA Option Chain

End of day data from March 1, 2021 for BA options expiring on March 5, 2021.

  1. NYSE
  2. >
  3. BA
  4. >
  5. Option Chain
|USD |BA: $224.30 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
BA5Mar21C225.00CALL225.00$3.57$3.50 / 1$3.65 / 2037,1736,23837.298682%0.485297-0.4467800.0355820.1046630.014345
BA5Mar21C230.00CALL230.00$1.95$1.87 / 16$2.00 / 536,8025,03239.410415%0.316726-0.3990080.0317800.0934770.009425
BA5Mar21C250.00CALL250.00$0.24$0.18 / 5$0.24 / 115,8174,17251.767152%0.015930-0.0446840.0035590.0104690.000481
BA5Mar21C240.00CALL240.00$0.59$0.53 / 9$0.65 / 110,1274,96045.305588%0.091939-0.1848660.0147250.0433120.002761
BA5Mar21C222.50CALL222.50$4.82$4.65 / 12$5.00 / 198,0842,12736.959342%0.574100-0.4393680.0349900.1029220.016899
BA5Mar21C235.00CALL235.00$1.06$1.06 / 1$1.08 / 17,6233,39142.464894%0.182092-0.2961720.0235900.0693880.005446
BA5Mar21C227.50CALL227.50$2.74$2.60 / 100$2.74 / 957,4221,24838.579813%0.398173-0.4324250.0344400.1013040.011812
BA5Mar21C220.00CALL220.00$6.15$6.20 / 11$6.55 / 156,9714,38237.066249%0.660210-0.4105720.0326950.0961710.019340
BA5Mar21P220.00PUT220.00$2.08$2.00 / 2$2.10 / 56,2161,71436.864255%-0.339790-0.4103610.0326950.096171-0.010797
BA5Mar21C232.50CALL232.50$1.43$1.37 / 1$1.51 / 85,24999040.963661%0.244059-0.3515420.0280000.0823590.007283
BA5Mar21P210.00PUT210.00$0.44$0.42 / 1$0.51 / 63,5861,67742.478143%-0.089417-0.1810490.0144240.042427-0.002812
BA5Mar21P225.00PUT225.00$4.20$4.10 / 1$4.35 / 62,94983636.878812%-0.514703-0.4465640.0355820.104663-0.016477
BA5Mar21C215.00CALL215.00$10.25$10.00 / 5$10.55 / 162,8082,20439.203186%0.808745-0.3054380.0243180.0715300.023410
BA5Mar21P215.00PUT215.00$0.93$0.90 / 5$0.97 / 22,7611,25638.692748%-0.191255-0.3052320.0243180.071530-0.006042
BA5Mar21C237.50CALL237.50$0.80$0.76 / 1$0.85 / 72,63135344.091451%0.131512-0.2389490.0190320.0559820.003942
BA5Mar21P222.50PUT222.50$2.98$2.81 / 6$3.00 / 22,51933635.845891%-0.425900-0.4391550.0349900.102922-0.013581
BA5Mar21C245.00CALL245.00$0.36$0.30 / 2$0.45 / 102,4231,39149.431767%0.040781-0.0980870.0078130.0229810.001228
BA5Mar21P212.50PUT212.50$0.65$0.48 / 7$0.68 / 91,4951,04139.059849%-0.134054-0.2420620.0192850.056725-0.004225
BA5Mar21C260.00CALL260.00$0.08$0.07 / 13$0.10 / 51,4511,76257.918956%0.001688-0.0060870.0004850.0014260.000051
BA5Mar21P217.50PUT217.50$1.42$1.37 / 1$1.46 / 621,39082637.931094%-0.260490-0.3637200.0289780.085238-0.008252
BA5Mar21P205.00PUT205.00$0.25$0.20 / 16$0.25 / 201,1492,78145.955895%-0.033866-0.0842570.0067120.019744-0.001061
BA5Mar21C207.50CALL207.50$17.47$16.75 / 6$17.45 / 159681,11743.285442%0.943416-0.1276480.0101530.0298660.026648
BA5Mar21C265.00CALL265.00$0.06$0.03 / 17$0.08 / 3996036560.666148%0.000462-0.0018510.0001470.0004340.000014
BA5Mar21P200.00PUT200.00$0.16$0.12 / 1$0.18 / 99355,20852.102191%-0.010140-0.0302240.0024080.007082-0.000317
BA5Mar21C255.00CALL255.00$0.15$0.07 / 38$0.15 / 588957853.381643%0.005502-0.0176400.0014050.0041330.000166
BA5Mar21P207.50PUT207.50$0.32$0.28 / 3$0.37 / 98741,19844.263058%-0.056584-0.1274490.0101530.029866-0.001776
BA5Mar21C242.50CALL242.50$0.45$0.40 / 10$0.57 / 198107547.809001%0.062224-0.1373330.0109390.0321760.001871
BA5Mar21C170.00CALL170.00$54.50$53.55 / 15$55.35 / 157784,003110.462127%1.000000-0.0001630.0000010.0000000.023288
BA5Mar21C202.50CALL202.50$21.55$21.10 / 15$22.55 / 1575596335.298189%0.980887-0.0523880.0041580.0122310.027141
BA5Mar21C217.50CALL217.50$8.25$7.90 / 12$8.50 / 117211,89037.670996%0.739510-0.3639290.0289780.0852380.021542
BA5Mar21P195.00PUT195.00$0.10$0.05 / 1$0.12 / 26434,28156.477018%-0.002342-0.0081970.0006530.001921-0.000073
BA5Mar21P227.50PUT227.50$6.10$5.50 / 21$5.95 / 1763439337.193319%-0.601827-0.4322070.0344400.101304-0.019352
BA5Mar21P230.00PUT230.00$7.80$7.35 / 15$7.80 / 2558433238.819858%-0.683274-0.3987870.0317800.093477-0.022081
BA5Mar21C280.00CALL280.00$0.06$0.01 / 5$0.04 / 15803,24771.176215%0.000005-0.0000260.0000020.0000060.000000
BA5Mar21C210.00CALL210.00$14.50$14.35 / 5$15.10 / 75422,06041.357889%0.910583-0.1812500.0144240.0424270.025955
BA5Mar21P202.50PUT202.50$0.20$0.10 / 12$0.21 / 95321,72747.611045%-0.019113-0.0521940.0041580.012231-0.000598
BA5Mar21C270.00CALL270.00$0.06$0.04 / 3$0.07 / 551543066.509114%0.000114-0.0005000.0000400.0001170.000003
BA5Mar21C252.50CALL252.50$0.19$0.16 / 3$0.21 / 54793754.356442%0.009505-0.0285670.0022750.0066930.000287
BA5Mar21C275.00CALL275.00$0.03$0.03 / 10$0.08 / 741527672.174649%0.000025-0.0001210.0000100.0000280.000001
BA5Mar21C212.50CALL212.50$12.40$12.15 / 7$12.80 / 163361,35540.765952%0.865946-0.2422660.0192850.0567250.024884
BA5Mar21P190.00PUT190.00$0.08$0.05 / 1$0.07 / 13151,31262.435503%-0.000407-0.0016450.0001310.000386-0.000013
BA5Mar21C300.00CALL300.00$0.02$0.02 / 1$0.03 / 1329114190.471886%0.0000010.0000000.0000010.0000000.000000
BA5Mar21C247.50CALL247.50$0.30$0.18 / 5$0.30 / 12823549.090526%0.025891-0.0674370.0053720.0158000.000781
BA5Mar21P192.50PUT192.50$0.09$0.05 / 6$0.10 / 726761859.892486%-0.001013-0.0038180.0003040.000895-0.000032
BA5Mar21P197.50PUT197.50$0.13$0.07 / 5$0.14 / 92513,76353.702006%-0.005042-0.0163210.0013000.003824-0.000157
BA5Mar21P155.00PUT155.00$0.01$0.01 / 82$0.01 / 2230154106.473568%-0.0000010.0000000.0000010.0000000.000000
BA5Mar21C205.00CALL205.00$19.75$18.75 / 15$20.25 / 1522995344.648243%0.966134-0.0844530.0067120.0197440.027021
BA5Mar21P177.50PUT177.50$0.04$0.02 / 12$0.06 / 921710480.604891%-0.000001-0.0000070.0000010.0000020.000000
BA5Mar21P232.50PUT232.50$9.95$9.35 / 10$9.80 / 1717128040.228603%-0.755941-0.3513190.0280000.082359-0.024566
BA5Mar21C290.00CALL290.00$0.04$0.01 / 1$0.04 / 111603381.057997%0.000001-0.0000010.0000010.0000000.000000
BA5Mar21C200.00CALL200.00$23.96$24.00 / 15$24.70 / 1613049043.338679%0.989860-0.0304160.0024080.0070820.027080
BA5Mar21P185.00PUT185.00$0.05$0.04 / 1$0.05 / 212442768.686208%-0.000052-0.0002390.0000190.000056-0.000002
BA5Mar21P180.00PUT180.00$0.05$0.03 / 3$0.05 / 1112461076.269592%-0.000005-0.0000240.0000020.0000060.000000
BA5Mar21P235.00PUT235.00$11.70$10.75 / 43$12.00 / 1511415336.416658%-0.817908-0.2959470.0235900.069388-0.026745
BA5Mar21P187.50PUT187.50$0.06$0.01 / 5$0.10 / 138535766.059254%-0.000151-0.0006540.0000520.000153-0.000005
BA5Mar21P160.00PUT160.00$0.01$0.01 / 75$0.03 / 2066290104.511683%-0.0000010.0000000.0000010.0000000.000000
BA5Mar21P165.00PUT165.00$0.02$0.01 / 4$0.04 / 236329797.931785%-0.0000010.0000000.0000010.0000000.000000
BA5Mar21C285.00CALL285.00$0.03$0.02 / 14$0.06 / 155418980.090049%0.000001-0.0000050.0000010.0000010.000000
BA5Mar21C320.00CALL320.00$0.01$0.02 / 1$0.01 / 444361103.107883%0.0000010.0000000.0000010.0000000.000000
BA5Mar21P237.50PUT237.50$13.41$13.00 / 15$14.85 / 15392742.801730%-0.868488-0.2387210.0190320.055982-0.028592
BA5Mar21P182.50PUT182.50$0.05$0.01 / 2$0.05 / 53026069.629966%-0.000016-0.0000800.0000060.000019-0.000001
BA5Mar21P150.00PUT150.00$0.01$0.01 / 24$0.01 / 12563115.230139%-0.0000010.0000000.0000010.0000000.000000
BA5Mar21C190.00CALL190.00$35.03$33.70 / 15$34.85 / 15236777.541694%0.999593-0.0018270.0001310.0003860.026015
BA5Mar21P170.00PUT170.00$0.02$0.01 / 25$0.04 / 92327589.211366%-0.0000010.0000000.0000010.0000000.000000
BA5Mar21P250.00PUT250.00$25.80$25.30 / 15$26.10 / 16222632.718478%-0.984070-0.0444440.0035590.010469-0.033766
BA5Mar21C295.00CALL295.00$0.04$0.01 / 1$0.04 / 6215285.820327%0.0000010.0000000.0000010.0000000.000000
BA5Mar21C315.00CALL315.00$0.05$0.03 / 12$0.08 / 1720269112.568494%0.0000010.0000000.0000010.0000000.000000
BA5Mar21C305.00CALL305.00$0.01$0.01 / 5$0.01 / 4206087.352134%0.0000010.0000000.0000010.0000000.000000
BA5Mar21P270.00PUT270.00$45.69$44.70 / 15$46.65 / 1520489.823566%-0.999886-0.0002410.0000400.000117-0.036983
BA5Mar21C310.00CALL310.00$0.02$0.04 / 1$0.04 / 612343104.298705%0.0000010.0000000.0000010.0000000.000000
BA5Mar21C195.00CALL195.00$30.00$28.55 / 15$30.10 / 151211046.746669%0.997658-0.0083840.0006530.0019210.026639
BA5Mar21P175.00PUT175.00$0.02$0.02 / 10$0.08 / 201123487.228107%-0.000001-0.0000020.0000010.0000000.000000
BA5Mar21P240.00PUT240.00$16.52$15.90 / 6$16.40 / 15104642.358060%-0.908061-0.1846350.0147250.043312-0.030116
BA5Mar21C185.00CALL185.00$38.60$38.35 / 1$40.40 / 1593972.525641%0.999948-0.0004160.0000190.0000560.025341
BA5Mar21C192.50CALL192.50$29.50$30.95 / 15$32.95 / 1574166.018089%0.998987-0.0040030.0003040.0008950.026338
BA5Mar21C197.50CALL197.50$26.07$25.95 / 15$28.05 / 1064359.445870%0.994958-0.0165100.0013000.0038240.026897
BA5Mar21C175.00CALL175.00$48.83$48.30 / 15$50.40 / 1663685.962153%1.000000-0.0001700.0000010.0000000.023972
BA5Mar21P315.00PUT315.00$90.49$89.65 / 15$91.75 / 105092.258512%-1.0000000.0003020.0000010.000000-0.043150
BA5Mar21P130.00PUT130.00$0.03$0.14 / 1651201.284058%-0.0000010.0000000.0000010.0000000.000000
BA5Mar21C325.00CALL325.00$0.01$0.01 / 1$0.01 / 1940103.465188%0.0000010.0000000.0000010.0000000.000000
BA5Mar21P245.00PUT245.00$19.65$20.50 / 5$21.60 / 2247048.874035%-0.959219-0.0978520.0078130.022981-0.032333
BA5Mar21C180.00CALL180.00$41.65$43.30 / 10$45.40 / 1547077.159249%0.999995-0.0001970.0000020.0000060.024657
BA5Mar21P172.50PUT172.50$0.05$0.01 / 5$0.07 / 1648189.408619%-0.0000010.0000000.0000010.0000000.000000
BA5Mar21C165.00CALL165.00$59.56$58.35 / 15$60.35 / 1530104.145681%1.000000-0.0001580.0000010.0000000.022603
BA5Mar21P280.00PUT280.00$57.15$54.65 / 10$56.75 / 1522662.572740%-0.9999950.0002420.0000020.000006-0.038356
BA5Mar21P167.50PUT167.50$0.01$0.01 / 1$0.04 / 523693.546290%-0.0000010.0000000.0000010.0000000.000000
BA5Mar21P242.50PUT242.50$23.64$17.70 / 15$19.75 / 11448.905056%-0.937776-0.1371000.0109390.032176-0.031348
BA5Mar21C167.50CALL167.50$57.77$55.85 / 15$57.85 / 151199.517938%1.000000-0.0001610.0000010.0000000.022945
BA5Mar21P325.00PUT325.00$99.65 / 15$101.65 / 150099.925168%-1.0000000.0003120.0000010.000000-0.044520
BA5Mar21P320.00PUT320.00$94.65 / 15$96.70 / 150096.100029%-1.0000000.0003070.0000010.000000-0.043835
BA5Mar21P310.00PUT310.00$84.65 / 15$86.65 / 150088.223775%-1.0000000.0002970.0000010.000000-0.042466
BA5Mar21P305.00PUT305.00$79.65 / 15$81.70 / 150084.165774%-1.0000000.0002920.0000010.000000-0.041781
BA5Mar21P300.00PUT300.00$82.80$74.65 / 15$76.65 / 1500114.833733%-1.0000000.0002880.0000010.000000-0.041096
BA5Mar21P295.00PUT295.00$69.65 / 15$71.75 / 100075.850346%-1.0000000.0002830.0000010.000000-0.040411
BA5Mar21P290.00PUT290.00$78.00$64.65 / 15$66.70 / 150371.467629%-1.0000000.0002770.0000010.000000-0.039726
BA5Mar21P285.00PUT285.00$75.93$59.65 / 15$61.65 / 1503067.044370%-0.9999990.0002680.0000010.000001-0.039041
BA5Mar21P275.00PUT275.00$65.90$49.70 / 15$51.75 / 10167.655621%-0.9999750.0001430.0000100.000028-0.037670
BA5Mar21P265.00PUT265.00$48.56$39.75 / 15$41.70 / 1502456.714814%-0.999538-0.0015970.0001470.000434-0.036287
BA5Mar21P260.00PUT260.00$51.37$34.75 / 15$36.75 / 150254.793169%-0.998312-0.0058380.0004850.001426-0.035565
BA5Mar21P255.00PUT255.00$29.45$29.85 / 15$31.90 / 150357.826982%-0.994498-0.0173960.0014050.004133-0.034765
BA5Mar21P252.50PUT252.50$25.31$27.40 / 15$29.30 / 150152.818624%-0.990495-0.0283250.0022750.006693-0.034302
BA5Mar21P247.50PUT247.50$22.60 / 15$24.45 / 250052.362855%-0.974109-0.0672000.0053720.015800-0.033123
BA5Mar21C187.50CALL187.50$25.05$35.85 / 15$37.90 / 150868.056463%0.999849-0.0008340.0000520.0001530.025680
BA5Mar21C182.50CALL182.50$36.50$40.90 / 15$42.95 / 100283.004201%0.999984-0.0002550.0000060.0000190.024999
BA5Mar21C177.50CALL177.50$32.94$45.80 / 10$47.90 / 150181.540086%0.999999-0.0001770.0000010.0000020.024315
BA5Mar21C172.50CALL172.50$50.80 / 15$52.85 / 150082.639065%1.000000-0.0001660.0000010.0000000.023630
BA5Mar21C160.00CALL160.00$55.85$63.30 / 15$65.35 / 15015104.109834%1.000000-0.0001530.0000010.0000000.021918
BA5Mar21C155.00CALL155.00$57.70$68.30 / 15$70.35 / 1507113.097975%1.000000-0.0001490.0000010.0000000.021233
BA5Mar21C150.00CALL150.00$67.35$73.30 / 15$75.35 / 15010122.340935%1.000000-0.0001440.0000010.0000000.020548
BA5Mar21C149.00CALL149.00$70.15$74.35 / 15$76.35 / 1508135.200187%1.000000-0.0001430.0000010.0000000.020411
BA5Mar21P149.00PUT149.00$0.04$0.09 / 16012146.751660%-0.0000010.0000000.0000010.0000000.000000
BA5Mar21C148.00CALL148.00$70.75$75.30 / 15$77.35 / 1506126.115629%1.000000-0.0001420.0000010.0000000.020274
BA5Mar21P148.00PUT148.00$0.09 / 1600148.932537%0.0000010.0000000.0000010.0000000.000000
BA5Mar21C147.00CALL147.00$69.60$76.30 / 15$78.35 / 1501128.019992%1.000000-0.0001410.0000010.0000000.020137
BA5Mar21P147.00PUT147.00$0.03$0.12 / 16010156.689501%0.0000010.0000000.0000010.0000000.000000
BA5Mar21C146.00CALL146.00$77.35 / 15$79.35 / 1500141.343599%1.000000-0.0001400.0000010.0000000.020000
BA5Mar21P146.00PUT146.00$0.12 / 1600158.962085%-0.0000010.0000000.0000010.0000000.000000
BA5Mar21C145.00CALL145.00$82.90$78.35 / 15$80.35 / 1504143.415670%1.000000-0.0001390.0000010.0000000.019863
BA5Mar21P145.00PUT145.00$0.03$0.01 / 50111124.254215%-0.0000010.0000000.0000010.0000000.000000
BA5Mar21C140.00CALL140.00$83.30 / 15$85.35 / 1500141.691173%1.000000-0.0001340.0000010.0000000.019178
BA5Mar21P140.00PUT140.00$0.05$0.16 / 16017179.523760%-0.0000010.0000000.0000010.0000000.000000
BA5Mar21C135.00CALL135.00$86.15$88.35 / 15$90.35 / 1501164.887741%1.000000-0.0001290.0000010.0000000.018493
BA5Mar21P135.00PUT135.00$0.01$0.15 / 1702190.323186%-0.0000010.0000000.0000010.0000000.000000
BA5Mar21C130.00CALL130.00$86.50$93.30 / 15$95.35 / 1505162.362396%1.000000-0.0001250.0000010.0000000.017808
BA5Mar21C125.00CALL125.00$98.30 / 15$100.35 / 1500173.267387%1.000000-0.0001200.0000010.0000000.017123
BA5Mar21P125.00PUT125.00$0.04$0.02 / 302173.753588%-0.0000010.0000000.0000010.0000000.000000
BA5Mar21C120.00CALL120.00$103.35 / 15$105.35 / 1500200.053166%1.000000-0.0001150.0000010.0000000.016438
BA5Mar21P120.00PUT120.00$0.04$0.02 / 305185.092184%-0.0000010.0000000.0000010.0000000.000000
BA5Mar21C115.00CALL115.00$100.90$108.35 / 15$110.35 / 1502212.713839%1.000000-0.0001100.0000010.0000000.015753
BA5Mar21P115.00PUT115.00$0.12 / 1700237.678057%-0.0000010.0000000.0000010.0000000.000000
BA5Mar21C110.00CALL110.00$114.70$113.35 / 15$115.35 / 1504225.920676%1.000000-0.0001050.0000010.0000000.015068
BA5Mar21P110.00PUT110.00$0.16 / 1600261.386330%-0.0000010.0000000.0000010.0000000.000000
BA5Mar21C105.00CALL105.00$118.35 / 15$120.35 / 1500239.729254%1.000000-0.0001010.0000010.0000000.014383
BA5Mar21P105.00PUT105.00$0.05$0.03 / 1005230.596217%-0.0000010.0000000.0000010.0000000.000000