Free Trial

Boeing (BA) Options Chain & Prices

Boeing logo
$221.94 +0.10 (+0.05%)
Closing price 08/1/2025 03:59 PM Eastern
Extended Trading
$221.85 -0.09 (-0.04%)
As of 08/1/2025 08:00 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
8/8/2025$180.00$0.051Put6051583
(-1)
64.43%
(+12.26%)
-0.00795313
8/8/2025$180.00$42.557Call1515 - 7
(+0)
64.43%
(+12.27%)
0.9921892
8/8/2025$185.00$0.068Put136578
(+3)
59.05%
(+11.39%)
-0.0110627
8/8/2025$185.00$37.578Call1110127
(+0)
59.05%
(+11.39%)
0.9890873
8/8/2025$190.00$0.093Put27424615283
(+4)
53.87%
(+10.27%)
-0.01596753
8/8/2025$195.00$0.135Put1612321
(-8)
48.86%
(+8.82%)
-0.0241346
8/8/2025$195.00$27.654Call6 - - 93
(+14)
48.85%
(+8.80%)
0.9760312
8/8/2025$197.50$0.166Put63166
(+3)
46.43%
(+7.95%)
-0.0302355
8/8/2025$200.00$0.207Put3239783197
(+30)
44.05%
(+7.00%)
-0.03836124
8/8/2025$200.00$22.731Call88 - 5117
(+3)
44.03%
(+6.98%)
0.96184116
8/8/2025$202.50$0.264Put31714172
(+0)
41.71%
(+5.93%)
-0.04945813
8/8/2025$202.50$20.289Call13 - 1012
(+9)
41.71%
(+5.93%)
0.9508864
8/8/2025$205.00$0.342Put1264912338
(+8)
39.45%
(+4.82%)
-0.06458843
8/8/2025$205.00$17.868Call23 - - 52
(+3)
39.45%
(+4.82%)
0.93586511
8/8/2025$207.50$0.452Put27663130281
(+25)
37.31%
(+3.70%)
-0.0856771
8/8/2025$207.50$15.480Call13912
(+0)
37.31%
(+3.70%)
0.91494411
8/8/2025$210.00$0.614Put1,312795339601
(+75)
35.16%
(+2.49%)
-0.115207200
8/8/2025$210.00$13.145Call3524794
(+30)
37.47%
(+4.80%)
0.88539617
8/8/2025$212.50$0.862Put1,090349248220
(+31)
34.34%
(+2.53%)
-0.157695205
8/8/2025$212.50$10.891Call31398
(+0)
33.58%
(+1.78%)
0.84357616
8/8/2025$215.00$1.235Put1,0762433021122
(+360)
32.14%
(+1.13%)
-0.216217327
8/8/2025$215.00$8.763Call2718049158
(+40)
32.14%
(+1.13%)
0.78564667
8/8/2025$217.50$1.791Put1,209446444442
(+157)
31.19%
(+0.87%)
-0.293412279
8/8/2025$217.50$6.816Call28414069113
(+53)
31.02%
(+0.71%)
0.70927290
8/8/2025$220.00$2.585Put2,3841,1327121225
(+7)
30.20%
(+0.41%)
-0.388253422
8/8/2025$220.00$5.104Call3,2101,0511,374425
(+2)
30.30%
(+0.40%)
0.615628334
8/8/2025$222.50$3.655Put76918050510
(+172)
29.62%
(+0.15%)
-0.494938162
8/8/2025$222.50$3.666Call1,269467463648
(+430)
29.70%
(+0.23%)
0.510273352
8/8/2025$225.00$5.025Put67232750610
(+112)
29.24%
(-0.12%)
-0.604722189
8/8/2025$225.00$2.522Call3,6561,1391,7201863
(+855)
29.57%
(-0.02%)
0.40202493
8/8/2025$227.50$6.682Put2463726560
(+12)
29.03%
(-0.41%)
-0.7077139
8/8/2025$227.50$1.663Call8823302091550
(+50)
29.38%
(+0.59%)
0.30055218
8/8/2025$230.00$8.597Put2365616605
(+42)
29.01%
(-0.68%)
-0.7956551
8/8/2025$230.00$1.057Call4,0391,4411,3042843
(+379)
29.37%
(-0.32%)
0.21387525
8/8/2025$232.50$10.718Put19 - 13208
(-10)
29.22%
(-0.90%)
-0.8641175
8/8/2025$232.50$0.657Call5,6261,8542,9512093
(+80)
29.56%
(-0.56%)
0.146293381
8/8/2025$235.00$12.990Put3021 - 318
(+8)
29.69%
(-1.05%)
-0.9126669
8/8/2025$235.00$0.409Call2,0746895322611
(+224)
29.68%
(-1.06%)
0.098184225
8/8/2025$237.50$15.359Put77 - 61
(+9)
30.42%
(-1.11%)
-0.9447383
8/8/2025$237.50$0.258Call325851101059
(-53)
30.41%
(-1.12%)
0.06549574
Is Elon's empire crumbling? (Ad)

The Tesla Shock Nobody Sees Coming While headlines scream "Tesla is doomed"... Jeff Brown has uncovered a revolutionary AI breakthrough buried inside Tesla's labs. One that is helping AI escape from our computer screens and manifest itself here in the real world all while creating a 25,000% growth market explosion starting as early as October 23rd.

Click here to see the Tesla shock that could blindside everyone.
8/8/2025$240.00$17.786Put10 - - 76
(+2)
31.38%
(-1.08%)
-0.9648751
8/8/2025$240.00$0.168Call2,4301,4847262755
(+641)
31.37%
(-1.08%)
0.044311424
8/8/2025$242.50$0.114Call9142353965071
(+455)
32.16%
(-1.33%)
0.030715134
8/8/2025$245.00$0.080Call8261975951250
(+13)
33.80%
(-0.83%)
0.02188873
8/8/2025$247.50$0.058Call8 - - 219
(+16)
35.17%
(-0.65%)
0.0160266
8/8/2025$250.00$0.044Call479473891203
(-180)
36.60%
(+1.14%)
0.01203357
8/8/2025$252.50$0.034Call18 - 10147
(-1)
38.06%
(-0.33%)
0.0092395
8/8/2025$255.00$0.027Call2252081318
(+2)
39.56%
(-0.19%)
0.00722213
8/8/2025$257.50$0.022Call112110 - 65
(+11)
41.05%
(-0.09%)
0.00575926
8/8/2025$260.00$0.018Call29720165492
(+29)
42.55%
(-0.02%)
0.00466537
8/8/2025$265.00$0.012Call161061803
(+0)
45.52%
(+0.02%)
0.0031832
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:BA) was last updated on 8/2/2025 by MarketBeat.com Staff
From Our Partners