Free Trial

Boeing (BA) Options Chain & Prices

Boeing logo
$214.95 -0.80 (-0.37%)
Closing price 03:59 PM Eastern
Extended Trading
$214.80 -0.14 (-0.07%)
As of 07:55 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
9/19/2025$175.00$0.019Put31 - 3418
(+6)
75.54%
(+17.49%)
-0.0036783
9/19/2025$175.00$40.836Call46 - 22635
(+35)
75.52%
(+17.47%)
0.9965486
9/19/2025$180.00$0.027Put321264825
(+23)
69.06%
(+15.84%)
-0.0056087
9/19/2025$180.00$35.848Call2 - 12046
(+6)
69.04%
(+15.81%)
0.9946172
9/19/2025$185.00$0.041Put342473353
(-41)
62.59%
(+14.07%)
-0.00880614
9/19/2025$185.00$30.902Call46221984
(+5)
62.61%
(+14.09%)
0.9914439
9/19/2025$190.00$0.063Put19017776197
(+8)
56.16%
(+12.20%)
-0.01440316
9/19/2025$190.00$25.892Call3413161542
(-5)
56.13%
(+16.74%)
0.9858213
9/19/2025$192.50$0.080Put43 - 0
(+0)
52.96%-0.0187772
9/19/2025$195.00$0.104Put542314121
(+17)
49.78%
(+10.23%)
-0.02485316
9/19/2025$195.00$20.973Call721011368
(-9)
49.80%
(+10.25%)
0.97547212
9/19/2025$197.50$0.137Put876563
(+41)
46.63%
(+9.20%)
-0.03349823
9/19/2025$200.00$0.186Put5422311013518
(+460)
43.56%
(+7.90%)
-0.0461997
9/19/2025$200.00$16.022Call1351192303
(+13)
43.53%
(+8.13%)
0.95406544
9/19/2025$202.50$0.262Put1014323159
(+118)
40.65%
(+6.62%)
-0.06557740
9/19/2025$202.50$13.636Call227 - - 10
(+10)
40.67%
(+7.13%)
0.9350599
9/19/2025$205.00$0.387Put1,3993198102794
(+62)
38.06%
(+6.18%)
-0.09599122
9/19/2025$205.00$11.228Call35 - 11173
(-18)
38.03%
(+6.14%)
0.90417418
9/19/2025$207.50$0.608Put35616149659
(+586)
35.87%
(+5.38%)
-0.145473105
9/19/2025$207.50$8.947Call50 - - 41
(+30)
35.87%
(+5.38%)
0.8556352
9/19/2025$210.00$0.978Put8584091904980
(+739)
34.26%
(+4.88%)
-0.2189280
9/19/2025$210.00$6.823Call18547489446
(-83)
34.24%
(+4.86%)
0.78172459
9/19/2025$212.50$1.603Put1,345290275846
(+222)
33.13%
(+4.59%)
-0.324238239
9/19/2025$212.50$4.937Call78343227
(+13)
33.13%
(+4.59%)
0.67891734
9/19/2025$215.00$2.544Put3,0075126883036
(+162)
32.47%
(+4.53%)
-0.452173566
9/19/2025$215.00$3.372Call1,1853685581192
(+333)
32.21%
(+4.77%)
0.552666260
9/19/2025$217.50$3.858Put4851311101687
(+916)
32.25%
(+4.68%)
-0.58838391
9/19/2025$217.50$2.174Call2,3066601,025679
(+644)
32.29%
(+4.88%)
0.418347502
9/19/2025$220.00$5.540Put371125294440
(+70)
32.48%
(+6.18%)
-0.712972126
9/19/2025$220.00$1.339Call11,3621,4041,75311858
(+434)
31.78%
(+4.46%)
0.2954781,248
9/19/2025$222.50$7.500Put965121213
(+99)
33.21%
(+5.57%)
-0.80963127
9/19/2025$222.50$0.810Call8,3442,7574,682774
(+258)
32.56%
(+4.92%)
0.198614692
9/19/2025$225.00$9.741Put41517394019
(+349)
34.58%
(+6.38%)
-0.87827791
9/19/2025$225.00$0.502Call3,5219473325494
(+502)
34.58%
(+6.08%)
0.131728529
9/19/2025$227.50$12.087Put63 - 61581
(-6)
36.55%
(+7.35%)
-0.92035722
9/19/2025$227.50$0.333Call8733243461888
(+288)
36.53%
(+7.33%)
0.089969219
9/19/2025$230.00$14.469Put16392241837
(+1)
38.98%
(+8.31%)
-0.94567960
9/19/2025$230.00$0.237Call1,2682764877934
(+981)
38.99%
(+8.50%)
0.064278308
9/19/2025$232.50$16.922Put1324606
(+20)
41.71%
(+9.19%)
-0.96187
9/19/2025$232.50$0.180Call37485732694
(-409)
41.73%
(+9.02%)
0.048107104
9/19/2025$235.00$19.430Put13 - - 638
(-38)
44.55%
(+9.95%)
-0.9725612
9/19/2025$235.00$0.143Call4761321313970
(-16)
44.53%
(+9.93%)
0.037209124
9/19/2025$237.50$21.875Put4 - - 171
(-34)
47.27%
(+10.49%)
-0.9799021
9/19/2025$237.50$0.115Call12921221639
(+152)
47.29%
(+10.86%)
0.02939830
9/19/2025$240.00$24.399Put22 - - 249
(-40)
49.98%
(+11.02%)
-0.9853983
9/19/2025$240.00$0.094Call60015214713536
(-800)
49.96%
(+11.00%)
0.023557116
9/19/2025$242.50$0.078Call8411211171
(+52)
52.53%
(+11.44%)
0.01908526
9/19/2025$245.00$0.065Call12436216658
(-106)
55.01%
(+11.86%)
0.01560340
9/19/2025$247.50$0.054Call53 - 621
(-6)
57.41%
(+12.26%)
0.0128635
9/19/2025$250.00$0.046Call15819438747
(+15)
59.73%
(+12.65%)
0.01067956
9/19/2025$252.50$0.039Call901175311
(-10)
61.98%
(+13.03%)
0.00892920
9/19/2025$255.00$0.033Call736585234
(+56)
64.16%
(+13.40%)
0.0075129
9/19/2025$257.50$0.028Call111 - 283
(+1)
66.29%
(+13.77%)
0.0063532
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:BA) was last updated on 9/16/2025 by MarketBeat.com Staff
From Our Partners