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)

2025-07-08 15:59:59 ET (Delayed)
Bid: 
220.6
Ask: 
220.75
Vol: 
6,765,448
Last: 
220.5
Change: 
+2.08 (+0.9519%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 July
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BA 215.000
4.91
+0.035
4.75
5.05
1,766
0.34
0.7114
0.05
2557
BA 217.500
3.3
-0.1
3.15
3.4
3,308
0.33
0.576
0.0585
1725
BA 220.000
2.06
-0.18
2.03
2.1
11,982
0.34
0.4276
0.0591
5507
BA 222.500
1.2
-0.205
1.17
1.25
2,638
0.34
0.291
0.0514
1834
BA 225.000
0.71
-0.135
0.67
0.73
3,025
0.35
0.1853
0.0392
2191
BA 227.500
0.43
-0.065
0.36
0.43
537
0.36
0.115
0.0273
448
Fri Jul 11 2025
Strike
BA 215.000
BA 217.500
BA 220.000
BA 222.500
BA 225.000
BA 227.500
Puts
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BA 215.000
1.22
-0.725
1.18
1.25
1,682
0.34
-0.2905
0.0505
1761
BA 217.500
2.1
-0.89
2.05
2.12
1,328
0.33
-0.4275
0.0592
674
BA 220.000
3.28
-1.045
3.25
3.5
311
0.33
-0.5776
0.0599
448
BA 222.500
5
-1.025
4.85
5.2
257
0.33
-0.716
0.052
261
BA 225.000
6.95
-1.05
6.85
7.2
20
0.34
-0.8225
0.0395
79
BA 227.500
9
-1.225
8.85
9.55
3
0.33
-0.8932
0.0276
4
Calls
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BA 215.000
6.5
-0.075
6.35
6.6
1,707
0.29
0.6511
0.0344
6078
BA 217.500
5
-0.15
4.8
5.05
905
0.29
0.5617
0.0372
1071
BA 220.000
3.62
-0.33
3.55
3.7
1,962
0.29
0.4676
0.0379
9953
BA 222.500
2.65
-0.35
2.56
2.69
514
0.29
0.3756
0.0363
755
BA 225.000
1.86
-0.33
1.8
1.91
4,067
0.29
0.2916
0.0327
9158
BA 227.500
1.36
-0.235
1.25
1.33
234
0.29
0.22
0.028
179
Fri Jul 18 2025
Strike
BA 215.000
BA 217.500
BA 220.000
BA 222.500
BA 225.000
BA 227.500
Puts
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BA 215.000
2.68
-0.77
2.54
2.67
702
0.3
-0.3522
0.0348
2255
BA 217.500
3.55
-0.975
3.45
3.65
185
0.29
-0.443
0.0377
292
BA 220.000
4.79
-1.06
4.7
4.9
477
0.29
-0.5382
0.0384
537
BA 222.500
6.23
-1.22
6.15
6.4
36
0.29
-0.6315
0.0368
50
BA 225.000
7.9
-1.2
7.8
8.2
18
0.29
-0.7167
0.0333
208
BA 227.500
9.7
-1.425
9.8
10.15
12
0.29
-0.7897
0.0287
12
Calls
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BA 215.000
7.68
-0.07
7.5
7.75
281
0.29
0.6313
0.0279
892
BA 217.500
0
+0
0
0
0
0
0
0
0
BA 220.000
4.86
-0.215
4.7
4.95
1,318
0.28
0.4852
0.0301
1154
BA 222.500
0
+0
0
0
0
0
0
0
0
BA 225.000
2.9
-0.25
2.77
2.99
538
0.28
0.3401
0.0279
1026
BA 227.500
0
+0
0
0
0
0
0
0
0
Fri Jul 25 2025
Strike
BA 215.000
BA 217.500
BA 220.000
BA 222.500
BA 225.000
BA 227.500
Puts
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BA 215.000
3.6
-0.85
3.45
3.65
95
0.28
-0.373
0.0282
708
BA 217.500
0
+0
0
0
0
0
0
0
0
BA 220.000
5.7
-1.125
5.65
5.9
75
0.28
-0.5218
0.0306
89
BA 222.500
0
+0
0
0
0
0
0
0
0
BA 225.000
9.55
-0.4
8.65
9
2
0.28
-0.6695
0.0286
14
BA 227.500
0
+0
0
0
0
0
0
0
0
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.