Free Trial

Boeing (BA) Options Chain & Prices

Boeing logo
$203.39 +0.18 (+0.09%)
Closing price 05/22/2025 03:59 PM Eastern
Extended Trading
$202.48 -0.91 (-0.45%)
As of 06:36 AM 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
5/23/2025$165.00$38.464Call12 - - 665
(-5)
136.41%
(+39.14%)
0.9982453
5/23/2025$167.50$35.967Call6 - - 10
(+0)
129.84%
(+36.34%)
0.9977991
5/23/2025$170.00$0.010Put64111700
(-4)
122.89%
(+33.48%)
-0.0026224
5/23/2025$170.00$33.470Call96 - 4265
(-1)
122.89%
(+33.47%)
0.99728529
5/23/2025$172.50$0.012Put3 - - 107
(+0)
115.63%
(+30.64%)
-0.0032252
5/23/2025$175.00$0.014Put13111444
(-7)
108.16%
(+27.91%)
-0.0039484
5/23/2025$175.00$28.476Call1136319
(-1)
108.16%
(+27.89%)
0.9959598
5/23/2025$177.50$0.016Put1117563
(-14)
100.53%
(+25.28%)
-0.0048347
5/23/2025$180.00$0.018Put6012021402072
(+428)
93.51%
(+23.50%)
-0.00595340
5/23/2025$180.00$23.483Call8 - 4635
(-141)
92.77%
(+22.74%)
0.9939547
5/23/2025$182.50$0.021Put5 - 5206
(-1)
84.91%
(+20.27%)
-0.0074162
5/23/2025$185.00$0.025Put60 - 39724
(-31)
76.99%
(+17.75%)
-0.0094057
5/23/2025$185.00$18.493Call2011 - 459
(-95)
76.99%
(+17.74%)
0.9905027
5/23/2025$187.50$0.030Put37 - 321536
(-3)
69.01%
(+15.04%)
-0.0122466
5/23/2025$187.50$15.999Call26 - - 142
(-4)
69.01%
(+15.03%)
0.9876615
5/23/2025$190.00$0.038Put726241029
(+146)
60.98%
(+11.94%)
-0.01653432
5/23/2025$190.00$13.522Call552028635
(-84)
61.03%
(+11.98%)
0.98338811
5/23/2025$192.50$0.049Put545268271765
(-34)
52.91%
(+8.23%)
-0.02350836
5/23/2025$192.50$11.020Call23 - 3314
(-29)
52.91%
(+8.22%)
0.9763997
5/23/2025$195.00$0.068Put360652381852
(-45)
44.95%
(+4.24%)
-0.03622687
5/23/2025$195.00$8.540Call163205698
(-70)
48.20%
(+7.22%)
0.96354635
5/23/2025$197.50$0.116Put8741784861310
(-40)
37.08%
(-1.10%)
-0.066353115
5/23/2025$197.50$6.089Call129 - 6455
(-74)
33.02%
(-4.81%)
0.93355411
5/23/2025$200.00$0.277Put3,3041,0878584269
(+156)
31.99%
(-3.30%)
-0.154489454
5/23/2025$200.00$3.751Call14561281408
(-35)
32.23%
(-2.56%)
0.84542559
5/23/2025$202.50$0.832Put1,4387414921985
(+64)
29.42%
(-4.06%)
-0.376844337
5/23/2025$202.50$1.808Call512971791106
(+128)
29.42%
(-4.08%)
0.623469141
5/23/2025$205.00$2.166Put8404292451457
(+79)
29.11%
(-3.81%)
-0.687581156
5/23/2025$205.00$0.635Call2,8531,0671,0482716
(+462)
30.32%
(-3.22%)
0.318551568
5/23/2025$207.50$4.243Put1093951127
(-11)
31.07%
(-1.76%)
-0.89381842
5/23/2025$207.50$0.193Call2,6706421,3583573
(+331)
30.10%
(-2.29%)
0.119918439
5/23/2025$210.00$6.643Put77373214
(-31)
35.17%
(+2.23%)
-0.96587913
5/23/2025$210.00$0.070Call3,5871,4201,3554998
(-586)
35.17%
(+2.11%)
0.046708461
5/23/2025$212.50$9.119Put183137
(-4)
40.10%
(+5.71%)
-0.9872754
5/23/2025$212.50$0.033Call3821261872186
(-57)
41.43%
(+7.04%)
0.021408104
5/23/2025$215.00$11.596Put1110138
(-52)
44.82%
(+7.81%)
-0.9948862
5/23/2025$215.00$0.017Call820685096047
(-42)
45.04%
(+8.02%)
0.010972126
5/23/2025$217.50$0.010Call487212181
(-14)
49.61%
(+9.48%)
0.00596320
5/23/2025$220.00$0.006Call21142117199
(-1136)
54.50%
(+9.91%)
0.00360644
5/23/2025$222.50$0.004Call1716 - 714
(-81)
59.02%
(+12.27%)
0.0022469
Market Panic: Trump Just Dropped a Bomb on Your Stocks (Ad)

tock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tariffs just lit the fuse. Millions of investors are blindsided as stocks plunge… but this is only Phase 1. If you're still holding the wrong assets, you could lose 30% or more in the coming weeks.

Don't wait for the next drop to wipe you out. Get the FREE Guide Before Markets Open Tomorrow
5/23/2025$225.00$0.003Call12682403085
(-79)
63.41%
(+13.35%)
0.00145922
5/23/2025$227.50$0.002Call173940
(+0)
67.68%
(+14.35%)
0.0009818
5/23/2025$230.00$0.001Call43591176
(+19)
71.84%
(+15.29%)
0.0006797
5/23/2025$232.50$0.001Call11 - - 32
(-5)
75.64%
(+15.93%)
0.0004682
5/23/2025$240.00$0.000Call291415495
(-2)
87.50%
(+18.64%)
0.0001954
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:BA) was last updated on 5/23/2025 by MarketBeat.com Staff
From Our Partners