Free Trial

Boeing (BA) Options Chain & Prices

Boeing logo
$216.55 -0.71 (-0.33%)
Closing price 10/22/2025 03:59 PM Eastern
Extended Trading
$216.30 -0.25 (-0.12%)
As of 10/22/2025 07:58 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

BA Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/24/2025$175.00$0.003Put2 - 159
(+1)
91.93%
(+14.41%)
-0.0007972
10/24/2025$175.00$41.694Call1 - - 9
(+0)
91.93%
(+14.41%)
0.9994551
10/24/2025$180.00$36.699Call4 - - 58
(-2)
84.64%
(+13.24%)
0.9987833
10/24/2025$185.00$0.010Put52 - 462
(+32)
77.38%
(+12.06%)
-0.0028014
10/24/2025$185.00$31.706Call4 - - 26
(+1)
77.38%
(+12.06%)
0.9974513
10/24/2025$190.00$0.019Put6 - 2658
(+15)
70.11%
(+10.87%)
-0.0055475
10/24/2025$190.00$26.718Call32 - 47
(+0)
70.11%
(+10.87%)
0.9947063
10/24/2025$192.50$0.027Put1511264
(+27)
66.46%
(+10.26%)
-0.0079336
10/24/2025$192.50$24.227Call1 - 10
(+0)
66.46%
(+10.26%)
0.992321
10/24/2025$195.00$0.039Put1182331869
(-33)
62.78%
(+9.64%)
-0.01147826
10/24/2025$197.50$0.056Put4422673
(+311)
59.07%
(+8.99%)
-0.0168128
10/24/2025$200.00$0.082Put8912384519
(-192)
57.99%
(+10.96%)
-0.02494739
10/24/2025$200.00$16.786Call7 - - 305
(+6)
55.32%
(+8.29%)
0.9753155
10/24/2025$202.50$0.123Put1402186864
(+3)
51.49%
(+7.46%)
-0.03754542
10/24/2025$205.00$0.186Put1,2701,0421644322
(+175)
47.63%
(+6.40%)
-0.057497113
10/24/2025$205.00$11.893Call11 - 591
(-39)
47.63%
(+6.40%)
0.9428111
10/24/2025$207.50$0.294Put3551081131472
(+244)
43.91%
(+5.77%)
-0.090311132
10/24/2025$207.50$9.501Call2 - - 43
(+14)
43.84%
(+5.09%)
0.9101072
10/24/2025$210.00$0.490Put1,2118291523789
(+135)
40.42%
(+3.70%)
-0.146351191
10/24/2025$210.00$7.198Call15313341141
(-17)
38.33%
(+1.61%)
0.85435330
10/24/2025$212.50$0.866Put1,2975424221268
(+171)
37.07%
(+1.90%)
-0.240727150
10/24/2025$212.50$5.073Call22214725321
(-24)
37.74%
(+2.57%)
0.76080548
10/24/2025$215.00$1.558Put5651902812693
(+158)
35.96%
(+1.91%)
-0.382424156
10/24/2025$215.00$3.261Call8875502062049
(-202)
35.96%
(+1.81%)
0.621062198
10/24/2025$217.50$2.694Put881221662
(+24)
35.04%
(+1.70%)
-0.556134
10/24/2025$217.50$1.887Call2,3041,0421,0842942
(+457)
35.14%
(+1.24%)
0.450419409
10/24/2025$220.00$4.314Put4011840
(-10)
34.88%
(+1.86%)
-0.72286318
10/24/2025$220.00$0.988Call3,9382,0171,3486754
(+230)
35.21%
(+2.20%)
0.286861802
10/24/2025$222.50$6.333Put37 - - 226
(-1)
35.44%
(+2.34%)
-0.8478747
10/24/2025$222.50$0.483Call1,2115711812212
(+425)
36.17%
(+3.21%)
0.163713203
10/24/2025$225.00$8.607Put68 - - 417
(-57)
36.68%
(+3.08%)
-0.92441710
10/24/2025$225.00$0.233Call2,5636051,4363948
(+363)
37.49%
(+3.90%)
0.088063285
10/24/2025$227.50$11.015Put402 - 214
(+0)
38.52%
(+3.98%)
-0.9646945
10/24/2025$227.50$0.117Call737188912231
(+141)
38.52%
(+3.98%)
0.047371100
10/24/2025$230.00$13.478Put46 - - 235
(-2)
40.83%
(+4.86%)
-0.9839396
10/24/2025$230.00$0.063Call601901578390
(+5)
40.83%
(+4.86%)
0.02656187
10/24/2025$232.50$15.965Put38 - - 123
(+2)
43.47%
(+5.59%)
-0.9925183
10/24/2025$232.50$0.038Call2512024488
(+30)
43.47%
(+5.59%)
0.01584319
10/24/2025$235.00$0.024Call35422691448
(+133)
45.49%
(+5.28%)
0.01015134
10/24/2025$237.50$0.017Call311335
(+8)
49.56%
(+6.73%)
0.0070123
10/24/2025$240.00$0.013Call17287642347
(+70)
52.96%
(+7.27%)
0.00519820
10/24/2025$242.50$0.011Call43133091
(+8)
56.53%
(+7.84%)
0.0040917
10/24/2025$245.00$0.009Call1210 - 1934
(-2)
60.21%
(+8.44%)
0.0033735
10/24/2025$250.00$0.008Call52 - 1395
(+49)
67.71%
(+9.61%)
0.0025182
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:BA) was last updated on 10/23/2025 by MarketBeat.com Staff
From Our Partners