Cboe Global Markets

BA - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Boeing Co (ba)

2025-10-08 15:59:59 ET (Delayed)
Bid: 
225.35
Ask: 
225.95
Vol: 
6,184,658
Last: 
225.55
Change: 
+3.5 (+1.5533%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 October
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Oct 10 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BA 220.000
6.15
+2.15
6.05
6.55
2,184
0.39
0.8048
0.0423
4639
BA 222.500
4.3
+1.675
4.1
4.45
2,586
0.37
0.6876
0.0567
2614
BA 225.000
2.71
+1.05
2.59
2.8
6,207
0.36
0.5351
0.0651
3895
BA 227.500
1.54
+0.54
1.52
1.66
2,429
0.36
0.3744
0.0623
2495
BA 230.000
0.85
+0.25
0.81
0.88
2,798
0.37
0.2368
0.0502
3815
BA 232.500
0.43
+0.07
0.42
0.45
1,287
0.38
0.1386
0.0351
1336
Fri Oct 10 2025
Strike
BA 220.000
BA 222.500
BA 225.000
BA 227.500
BA 230.000
BA 232.500
Puts
(EXPR: Fri Oct 10 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BA 220.000
0.68
-1.31
0.67
0.75
1,136
0.39
-0.196
0.0426
1513
BA 222.500
1.29
-1.86
1.21
1.32
1,726
0.37
-0.3143
0.0573
520
BA 225.000
2.21
-2.49
2.07
2.25
976
0.36
-0.4688
0.066
444
BA 227.500
3.5
-3.025
3.5
3.7
339
0.36
-0.6319
0.0634
289
BA 230.000
5.75
-2.6
5.25
5.55
129
0.37
-0.7716
0.0509
237
BA 232.500
7.51
-3.465
7.35
7.65
20
0.37
-0.8708
0.0356
78
Calls
(EXPR: Fri Oct 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BA 220.000
8
+2.025
7.85
8
871
0.33
0.697
0.0301
4544
BA 222.500
6.31
+1.635
6.2
6.45
692
0.33
0.6172
0.033
1051
BA 225.000
4.95
+1.375
4.8
5
2,280
0.32
0.5322
0.0344
4092
BA 227.500
3.75
+1.025
3.7
3.85
727
0.33
0.4467
0.0342
948
BA 230.000
2.8
+0.8
2.78
2.87
5,472
0.32
0.3649
0.0324
12972
BA 232.500
2.1
+0.62
1.99
2.1
1,751
0.33
0.2903
0.0294
3668
Fri Oct 17 2025
Strike
BA 220.000
BA 222.500
BA 225.000
BA 227.500
BA 230.000
BA 232.500
Puts
(EXPR: Fri Oct 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BA 220.000
2.35
-1.475
2.25
2.36
1,523
0.33
-0.3055
0.0304
5611
BA 222.500
3.4
-1.625
3.1
3.25
383
0.32
-0.3862
0.0333
185
BA 225.000
4.3
-2.15
4.2
4.4
2,124
0.32
-0.472
0.0348
3127
BA 227.500
5.67
-2.43
5.5
5.7
19
0.33
-0.5584
0.0346
154
BA 230.000
7.48
-2.395
7.1
7.3
116
0.33
-0.6411
0.0328
1319
BA 232.500
8.96
-2.915
7.4
9.1
1
0.33
-0.7165
0.0297
28
Calls
(EXPR: Fri Oct 24 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BA 220.000
9.45
+2.05
9.35
9.5
278
0.32
0.6628
0.0238
1467
BA 222.500
7.52
+1.445
7.75
8
31
0.32
0.6008
0.0253
256
BA 225.000
6.5
+1.525
6.4
6.6
611
0.32
0.5362
0.0261
979
BA 227.500
5.07
+1.095
5.15
5.4
91
0.32
0.4711
0.0262
92
BA 230.000
4.3
+1.125
4.15
4.35
781
0.32
0.4077
0.0255
1594
BA 232.500
3.35
+0.81
3.35
3.5
64
0.32
0.3478
0.0242
29
Fri Oct 24 2025
Strike
BA 220.000
BA 222.500
BA 225.000
BA 227.500
BA 230.000
BA 232.500
Puts
(EXPR: Fri Oct 24 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BA 220.000
3.7
-1.375
3.45
3.65
112
0.32
-0.3406
0.0241
345
BA 222.500
4.85
-1.425
4.4
4.6
10
0.32
-0.4034
0.0256
29
BA 225.000
5.7
-1.925
5.55
5.75
25
0.32
-0.4688
0.0265
451
BA 227.500
7.45
-1.725
6.8
7.1
60
0.32
-0.5348
0.0266
2
BA 230.000
8.35
-2.525
8.3
8.55
17
0.32
-0.5992
0.0259
201
BA 232.500
0
+0
9.6
10.25
0
0.32
-0.6601
0.0246
0
Calls
(EXPR: Fri Oct 31 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BA 215.000
15.5
+2.05
15.4
15.65
174
0.4
0.7074
0.015
599
BA 220.000
12.12
+1.795
12.2
12.4
347
0.4
0.6263
0.0167
942
BA 225.000
9.6
+1.75
9.45
9.65
565
0.4
0.5396
0.0176
719
BA 230.000
7.27
+1.445
7.25
7.35
439
0.4
0.4523
0.0176
925
BA 235.000
5.35
+1.025
5.25
5.5
193
0.4
0.3691
0.0167
895
BA 240.000
3.92
+0.745
3.85
4
341
0.4
0.2938
0.0152
538
Fri Oct 31 2025
Strike
BA 215.000
BA 220.000
BA 225.000
BA 230.000
BA 235.000
BA 240.000
Puts
(EXPR: Fri Oct 31 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BA 215.000
4.57
-1.055
4.4
4.55
148
0.4
-0.2957
0.0152
325
BA 220.000
6.25
-1.5
6.15
6.35
76
0.4
-0.3777
0.0169
171
BA 225.000
8.7
-1.575
8.35
8.65
60
0.4
-0.4653
0.0178
92
BA 230.000
11.44
-1.885
11.05
11.35
7
0.4
-0.5539
0.0178
59
BA 235.000
14.52
-2.28
14.2
14.5
5
0.4
-0.6385
0.017
39
BA 240.000
21.15
+0
17.7
18.2
0
0.4
-0.7153
0.0156
56
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.