Options Chain for BOEING CO COM (BA) - $194.52 as of 11/14/2025 8:57:03 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | % | 0.00 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:46 PM EST | ||||||
| 125.00 | 66.25 | 74.30 | 70.28 | 69.60 | 0.00 | 0.00% | 0.56 | 0 | 1 | 1.10 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/14/2025 3:59:46 PM EST |
| 130.00 | 61.30 | 69.55 | 65.43 | % | 0.50 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:46 PM EST | |||
| 135.00 | 56.35 | 64.60 | 60.48 | % | 0.45 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:46 PM EST | |||
| 140.00 | 51.40 | 59.85 | 55.63 | % | 0.40 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 11/14/2025 3:59:46 PM EST | |||
| 145.00 | 46.45 | 54.95 | 50.70 | % | 0.35 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.02 | 11/14/2025 3:59:46 PM EST | |||
| 150.00 | 41.65 | 49.70 | 45.68 | % | 0.30 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.02 | 11/14/2025 3:59:46 PM EST | |||
| 155.00 | 39.10 | 44.25 | 41.68 | % | 0.27 | 0 | 0 | 0.67 | 0.98 | 0.00 | -0.03 | 11/14/2025 3:59:46 PM EST | |||
| 160.00 | 34.25 | 39.65 | 36.95 | % | 0.23 | 0 | 0 | 0.61 | 0.96 | 0.00 | -0.04 | 11/14/2025 3:59:46 PM EST | |||
| 165.00 | 29.50 | 34.70 | 32.10 | % | 0.19 | 0 | 0 | 0.55 | 0.93 | 0.01 | -0.05 | 11/14/2025 3:59:46 PM EST | |||
| 170.00 | 24.80 | 30.05 | 27.43 | % | 0.16 | 0 | 0 | 0.51 | 0.90 | 0.01 | -0.06 | 11/14/2025 3:59:46 PM EST | |||
| 175.00 | 20.45 | 26.05 | 23.25 | % | 0.13 | 0 | 0 | 0.49 | 0.85 | 0.01 | -0.07 | 11/14/2025 3:59:46 PM EST | |||
| 180.00 | 17.15 | 18.85 | 18.00 | 20.25 | % | 0.10 | 9 | 0 | 0.28 | 0.79 | 0.01 | -0.08 | 11/14/2025 | 11/14/2025 3:59:46 PM EST | |
| 185.00 | 14.00 | 15.30 | 14.65 | % | 0.08 | 0 | 0 | 0.29 | 0.72 | 0.02 | -0.09 | 11/14/2025 3:59:46 PM EST | |||
| 190.00 | 10.60 | 12.10 | 11.35 | 12.00 | % | 0.06 | 10 | 0 | 0.29 | 0.63 | 0.02 | -0.10 | 11/14/2025 | 11/14/2025 3:59:46 PM EST | |
| 195.00 | 7.95 | 9.40 | 8.68 | 8.65 | -1.06 | -10.92% | 0.04 | 5 | 1 | 0.29 | 0.54 | 0.02 | -0.10 | 11/14/2025 | 11/14/2025 3:59:46 PM EST |
| 200.00 | 5.80 | 7.10 | 6.45 | 6.20 | -0.51 | -7.61% | 0.03 | 31 | 19 | 0.29 | 0.44 | 0.02 | -0.09 | 11/14/2025 | 11/14/2025 3:59:46 PM EST |
| 205.00 | 4.00 | 5.10 | 4.55 | 5.00 | % | 0.02 | 1 | 0 | 0.29 | 0.35 | 0.02 | -0.09 | 11/14/2025 | 11/14/2025 3:59:46 PM EST | |
| 210.00 | 2.82 | 3.85 | 3.34 | 3.33 | +1.04 | +45.42% | 0.02 | 16 | 1 | 0.29 | 0.27 | 0.02 | -0.08 | 11/14/2025 | 11/14/2025 3:59:46 PM EST |
| 215.00 | 1.66 | 2.59 | 2.13 | 2.33 | -0.92 | -28.31% | 0.01 | 1 | 1 | 0.28 | 0.20 | 0.01 | -0.06 | 11/14/2025 | 11/14/2025 3:59:46 PM EST |
| 220.00 | 1.19 | 1.95 | 1.57 | 1.45 | -0.27 | -15.70% | 0.01 | 4 | 5 | 0.29 | 0.14 | 0.01 | -0.05 | 11/14/2025 | 11/14/2025 3:59:46 PM EST |
| 225.00 | 0.75 | 1.25 | 1.00 | % | 0.00 | 0 | 0 | 0.29 | 0.10 | 0.01 | -0.04 | 11/14/2025 3:59:46 PM EST | |||
| 230.00 | 0.13 | 1.01 | 0.57 | 1.01 | % | 0.00 | 1 | 0 | 0.27 | 0.07 | 0.01 | -0.03 | 11/14/2025 | 11/14/2025 3:59:46 PM EST | |
| 235.00 | 0.16 | 1.08 | 0.62 | 0.62 | % | 0.00 | 2 | 0 | 0.31 | 0.04 | 0.00 | -0.02 | 11/14/2025 | 11/14/2025 3:59:46 PM EST | |
| 240.00 | 0.21 | 0.73 | 0.47 | % | 0.00 | 0 | 0 | 0.32 | 0.03 | 0.00 | -0.01 | 11/14/2025 3:59:46 PM EST | |||
| 245.00 | 0.30 | 0.60 | 0.45 | % | 0.00 | 0 | 0 | 0.35 | 0.02 | 0.00 | -0.01 | 11/14/2025 3:59:46 PM EST | |||
| 250.00 | 0.00 | 2.28 | 1.14 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.00 | -0.01 | 11/14/2025 3:59:46 PM EST | |||
| 255.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.51 | 0.01 | 0.00 | 0.00 | 11/14/2025 3:59:46 PM EST | |||
| 260.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:46 PM EST | |||
| 265.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:46 PM EST | |||
| 270.00 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:46 PM EST | ||||||
| 275.00 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:46 PM EST | ||||||
| 280.00 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:46 PM EST | ||||||
| 285.00 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:46 PM EST | ||||||
| 290.00 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:46 PM EST | ||||||
| 125.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:46 PM EST | |||
| 130.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:46 PM EST | |||
| 135.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:46 PM EST | |||
| 140.00 | 0.00 | 4.45 | 2.23 | % | 0.02 | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.01 | 11/14/2025 3:59:46 PM EST | |||
| 145.00 | 0.00 | 4.50 | 2.25 | % | 0.02 | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.02 | 11/14/2025 3:59:46 PM EST | |||
| 150.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.02 | 11/14/2025 3:59:46 PM EST | |||
| 155.00 | 0.00 | 0.62 | 0.31 | % | 0.00 | 0 | 0 | 0.40 | -0.02 | 0.00 | -0.03 | 11/14/2025 3:59:46 PM EST | |||
| 160.00 | 0.24 | 0.80 | 0.52 | 0.55 | % | 0.00 | 20 | 0 | 0.34 | -0.04 | 0.00 | -0.04 | 11/14/2025 | 11/14/2025 3:59:46 PM EST | |
| 165.00 | 0.59 | 1.07 | 0.83 | % | 0.01 | 0 | 0 | 0.34 | -0.07 | 0.01 | -0.05 | 11/14/2025 3:59:46 PM EST | |||
| 170.00 | 0.95 | 1.50 | 1.23 | 1.20 | % | 0.01 | 21 | 0 | 0.32 | -0.10 | 0.01 | -0.06 | 11/14/2025 | 11/14/2025 3:59:46 PM EST | |
| 175.00 | 1.47 | 2.22 | 1.85 | % | 0.01 | 0 | 0 | 0.31 | -0.15 | 0.01 | -0.07 | 11/14/2025 3:59:46 PM EST | |||
| 180.00 | 1.94 | 2.90 | 2.42 | 2.51 | % | 0.01 | 50 | 0 | 0.29 | -0.21 | 0.01 | -0.08 | 11/14/2025 | 11/14/2025 3:59:46 PM EST | |
| 185.00 | 3.45 | 4.25 | 3.85 | 4.00 | % | 0.02 | 6 | 0 | 0.29 | -0.28 | 0.02 | -0.09 | 11/14/2025 | 11/14/2025 3:59:46 PM EST | |
| 190.00 | 4.95 | 6.25 | 5.60 | 5.66 | -0.48 | -7.82% | 0.03 | 21 | 10 | 0.29 | -0.37 | 0.02 | -0.10 | 11/14/2025 | 11/14/2025 3:59:46 PM EST |
| 195.00 | 7.15 | 8.40 | 7.78 | 7.50 | -0.17 | -2.22% | 0.04 | 20 | 8 | 0.28 | -0.46 | 0.02 | -0.10 | 11/14/2025 | 11/14/2025 3:59:46 PM EST |
| 200.00 | 10.05 | 11.40 | 10.73 | 9.90 | % | 0.05 | 1 | 0 | 0.29 | -0.56 | 0.02 | -0.09 | 11/14/2025 | 11/14/2025 3:59:46 PM EST | |
| 205.00 | 13.25 | 14.75 | 14.00 | 14.25 | % | 0.07 | 20 | 0 | 0.29 | -0.65 | 0.02 | -0.09 | 11/14/2025 | 11/14/2025 3:59:46 PM EST | |
| 210.00 | 15.65 | 18.55 | 17.10 | % | 0.08 | 0 | 0 | 0.25 | -0.73 | 0.02 | -0.08 | 11/14/2025 3:59:46 PM EST | |||
| 215.00 | 18.30 | 24.25 | 21.28 | % | 0.10 | 0 | 0 | 0.41 | -0.80 | 0.01 | -0.06 | 11/14/2025 3:59:46 PM EST | |||
| 220.00 | 23.60 | 28.45 | 26.03 | 26.15 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.42 | -0.86 | 0.01 | -0.05 | 11/13/2025 | 11/14/2025 3:59:46 PM EST |
| 225.00 | 26.70 | 32.95 | 29.83 | % | 0.13 | 0 | 0 | 0.44 | -0.90 | 0.01 | -0.04 | 11/14/2025 3:59:46 PM EST | |||
| 230.00 | 31.85 | 37.65 | 34.75 | % | 0.15 | 0 | 0 | 0.46 | -0.93 | 0.01 | -0.03 | 11/14/2025 3:59:46 PM EST | |||
| 235.00 | 36.80 | 44.80 | 40.80 | % | 0.17 | 0 | 0 | 0.61 | -0.96 | 0.00 | -0.02 | 11/14/2025 3:59:46 PM EST | |||
| 240.00 | 41.75 | 49.75 | 45.75 | % | 0.19 | 0 | 0 | 0.65 | -0.97 | 0.00 | -0.01 | 11/14/2025 3:59:46 PM EST | |||
| 245.00 | 46.35 | 54.80 | 50.58 | % | 0.21 | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.01 | 11/14/2025 3:59:46 PM EST | |||
| 250.00 | 51.35 | 59.80 | 55.58 | % | 0.22 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 11/14/2025 3:59:46 PM EST | |||
| 255.00 | 56.35 | 64.80 | 60.58 | % | 0.24 | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 11/14/2025 3:59:46 PM EST | |||
| 260.00 | 61.35 | 69.80 | 65.58 | % | 0.25 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:46 PM EST | |||
| 265.00 | 66.35 | 74.80 | 70.58 | % | 0.27 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:46 PM EST | |||
| 270.00 | % | 0.00 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:46 PM EST | ||||||
| 275.00 | % | 0.00 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:46 PM EST | ||||||
| 280.00 | % | 0.00 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:46 PM EST | ||||||
| 285.00 | % | 0.00 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:46 PM EST | ||||||
| 290.00 | % | 0.00 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:46 PM EST |