Options Chain for BOEING CO COM (BA) - $215.65 as of 9/19/2025 8:47:25 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 | 91.90 | 99.85 | 95.88 | 95.00 | % | 0.80 | 11 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:04 PM EST | |
| 125.00 | 86.90 | 94.85 | 90.88 | 88.25 | % | 0.73 | 4 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:04 PM EST | |
| 130.00 | 81.90 | 89.90 | 85.90 | % | 0.66 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:04 PM EST | |||
| 135.00 | 76.75 | 85.00 | 80.88 | % | 0.60 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:04 PM EST | |||
| 140.00 | 73.20 | 78.80 | 76.00 | % | 0.54 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:04 PM EST | |||
| 145.00 | 67.95 | 73.15 | 70.55 | % | 0.49 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:04 PM EST | |||
| 150.00 | 64.30 | 67.80 | 66.05 | 64.50 | % | 0.44 | 8 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:04 PM EST | |
| 155.00 | 58.25 | 63.35 | 60.80 | % | 0.39 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:04 PM EST | |||
| 160.00 | 53.90 | 57.95 | 55.93 | 68.61 | 0.00 | 0.00% | 0.35 | 0 | 8 | 1.35 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/19/2025 4:00:04 PM EST |
| 165.00 | 49.00 | 52.80 | 50.90 | 52.64 | 0.00 | 0.00% | 0.31 | 0 | 10 | 1.24 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/19/2025 4:00:04 PM EST |
| 170.00 | 43.50 | 47.95 | 45.73 | 57.55 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 9/19/2025 4:00:04 PM EST |
| 175.00 | 38.90 | 43.10 | 41.00 | 53.30 | 0.00 | 0.00% | 0.23 | 0 | 33 | 1.06 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/19/2025 4:00:04 PM EST |
| 180.00 | 33.35 | 37.95 | 35.65 | 35.90 | +0.70 | +1.99% | 0.20 | 3 | 11 | 0.97 | 1.00 | 0.00 | -0.01 | 9/19/2025 | 9/19/2025 4:00:04 PM EST |
| 185.00 | 28.60 | 33.55 | 31.08 | 30.15 | -0.60 | -1.96% | 0.17 | 1 | 11 | 0.90 | 0.98 | 0.00 | -0.07 | 9/19/2025 | 9/19/2025 4:00:04 PM EST |
| 190.00 | 24.45 | 27.80 | 26.13 | 26.15 | -0.49 | -1.84% | 0.14 | 25 | 49 | 0.78 | 0.96 | 0.01 | -0.09 | 9/19/2025 | 9/19/2025 4:00:04 PM EST |
| 192.50 | 21.60 | 25.80 | 23.70 | % | 0.12 | 0 | 0 | 0.73 | 0.96 | 0.01 | -0.09 | 9/19/2025 4:00:04 PM EST | |||
| 195.00 | 19.65 | 23.30 | 21.48 | 20.58 | 0.00 | 0.00% | 0.11 | 0 | 21 | 0.68 | 0.93 | 0.01 | -0.11 | 9/17/2025 | 9/19/2025 4:00:04 PM EST |
| 197.50 | 16.60 | 21.35 | 18.98 | % | 0.10 | 0 | 0 | 0.67 | 0.92 | 0.01 | -0.12 | 9/19/2025 4:00:04 PM EST | |||
| 200.00 | 15.15 | 17.20 | 16.18 | 16.75 | +0.35 | +2.14% | 0.08 | 66 | 40 | 0.41 | 0.88 | 0.01 | -0.14 | 9/19/2025 | 9/19/2025 4:00:04 PM EST |
| 202.50 | 11.85 | 17.20 | 14.53 | 12.95 | -1.37 | -9.57% | 0.07 | 4 | 28 | 0.63 | 0.85 | 0.02 | -0.16 | 9/19/2025 | 9/19/2025 4:00:04 PM EST |
| 205.00 | 10.35 | 14.05 | 12.20 | 11.35 | -1.50 | -11.68% | 0.06 | 7 | 81 | 0.40 | 0.81 | 0.02 | -0.17 | 9/19/2025 | 9/19/2025 4:00:04 PM EST |
| 207.50 | 8.75 | 12.20 | 10.48 | 10.30 | -0.10 | -0.97% | 0.05 | 27 | 3 | 0.54 | 0.76 | 0.02 | -0.19 | 9/19/2025 | 9/19/2025 4:00:04 PM EST |
| 210.00 | 8.40 | 8.70 | 8.55 | 7.85 | -0.65 | -7.65% | 0.04 | 137 | 567 | 0.28 | 0.70 | 0.03 | -0.20 | 9/19/2025 | 9/19/2025 4:00:04 PM EST |
| 212.50 | 6.75 | 7.05 | 6.90 | 6.65 | -0.80 | -10.74% | 0.03 | 217 | 52 | 0.29 | 0.63 | 0.03 | -0.20 | 9/19/2025 | 9/19/2025 4:00:04 PM EST |
| 215.00 | 5.35 | 5.70 | 5.53 | 5.40 | -0.60 | -10.00% | 0.03 | 1,028 | 734 | 0.29 | 0.55 | 0.03 | -0.20 | 9/19/2025 | 9/19/2025 4:00:04 PM EST |
| 217.50 | 4.15 | 4.45 | 4.30 | 4.25 | -0.20 | -4.50% | 0.02 | 1,236 | 111 | 0.29 | 0.47 | 0.03 | -0.20 | 9/19/2025 | 9/19/2025 4:00:04 PM EST |
| 220.00 | 3.15 | 3.45 | 3.30 | 3.23 | -0.47 | -12.71% | 0.01 | 1,999 | 1,404 | 0.29 | 0.40 | 0.03 | -0.19 | 9/19/2025 | 9/19/2025 4:00:04 PM EST |
| 222.50 | 2.36 | 2.70 | 2.53 | 2.50 | -0.40 | -13.80% | 0.01 | 900 | 94 | 0.30 | 0.32 | 0.03 | -0.17 | 9/19/2025 | 9/19/2025 4:00:04 PM EST |
| 225.00 | 1.79 | 2.06 | 1.93 | 1.94 | -0.32 | -14.16% | 0.01 | 379 | 758 | 0.30 | 0.26 | 0.03 | -0.16 | 9/19/2025 | 9/19/2025 4:00:04 PM EST |
| 227.50 | 1.31 | 1.55 | 1.43 | 1.70 | 0.00 | 0.00% | 0.01 | 53 | 175 | 0.31 | 0.21 | 0.02 | -0.14 | 9/19/2025 | 9/19/2025 4:00:04 PM EST |
| 230.00 | 1.03 | 1.15 | 1.09 | 1.11 | -0.19 | -14.62% | 0.00 | 2,474 | 1,653 | 0.31 | 0.17 | 0.02 | -0.13 | 9/19/2025 | 9/19/2025 4:00:04 PM EST |
| 232.50 | 0.80 | 1.05 | 0.93 | 0.75 | -0.25 | -25.00% | 0.00 | 69 | 81 | 0.33 | 0.14 | 0.02 | -0.11 | 9/19/2025 | 9/19/2025 4:00:04 PM EST |
| 235.00 | 0.65 | 1.39 | 1.02 | 0.71 | -0.04 | -5.34% | 0.00 | 247 | 983 | 0.34 | 0.11 | 0.01 | -0.10 | 9/19/2025 | 9/19/2025 4:00:04 PM EST |
| 237.50 | 0.51 | 0.62 | 0.57 | 0.58 | +0.03 | +5.46% | 0.00 | 108 | 102 | 0.34 | 0.08 | 0.01 | -0.08 | 9/19/2025 | 9/19/2025 4:00:04 PM EST |
| 240.00 | 0.42 | 0.63 | 0.53 | 0.46 | -0.06 | -11.54% | 0.00 | 40 | 770 | 0.36 | 0.07 | 0.01 | -0.07 | 9/19/2025 | 9/19/2025 4:00:04 PM EST |
| 245.00 | 0.21 | 0.36 | 0.29 | 0.33 | -0.12 | -26.67% | 0.00 | 271 | 668 | 0.38 | 0.04 | 0.01 | -0.05 | 9/19/2025 | 9/19/2025 4:00:04 PM EST |
| 250.00 | 0.25 | 0.30 | 0.28 | 0.25 | -0.05 | -16.67% | 0.00 | 241 | 653 | 0.42 | 0.02 | 0.00 | -0.03 | 9/19/2025 | 9/19/2025 4:00:04 PM EST |
| 255.00 | 0.00 | 2.80 | 1.40 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.80 | 0.00 | 0.00 | -0.01 | 9/17/2025 | 9/19/2025 4:00:04 PM EST |
| 260.00 | 0.01 | 0.50 | 0.26 | 0.15 | +0.05 | +50.00% | 0.00 | 28 | 224 | 0.56 | 0.00 | 0.00 | -0.01 | 9/19/2025 | 9/19/2025 4:00:04 PM EST |
| 265.00 | 0.00 | 0.66 | 0.33 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.64 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 4:00:04 PM EST |
| 270.00 | 0.00 | 4.35 | 2.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 87 | 1.13 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/19/2025 4:00:04 PM EST |
| 275.00 | 0.00 | 0.77 | 0.39 | 0.15 | 0.00 | 0.00% | 0.00 | 1 | 75 | 0.75 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:04 PM EST |
| 280.00 | 0.00 | 4.35 | 2.18 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.24 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/19/2025 4:00:04 PM EST |
| 285.00 | 0.00 | 4.30 | 2.15 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/19/2025 4:00:04 PM EST |
| 290.00 | 0.00 | 4.30 | 2.15 | 0.01 | % | 0.01 | 20 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:04 PM EST | |
| 295.00 | 0.00 | 4.30 | 2.15 | 0.01 | % | 0.01 | 20 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:04 PM EST | |
| 300.00 | 0.00 | 4.30 | 2.15 | 0.01 | % | 0.01 | 20 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:04 PM EST | |
| 305.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:04 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 | 1.11 | 0.56 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:04 PM EST | |||
| 125.00 | 0.00 | 1.16 | 0.58 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:04 PM EST | |||
| 130.00 | 0.00 | 1.26 | 0.63 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:04 PM EST | |||
| 135.00 | 0.00 | 1.42 | 0.71 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:04 PM EST | |||
| 140.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:04 PM EST | |||
| 145.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:04 PM EST | |||
| 150.00 | 0.00 | 4.30 | 2.15 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.73 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/19/2025 4:00:04 PM EST |
| 155.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:04 PM EST | |||
| 160.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.50 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/19/2025 4:00:04 PM EST |
| 165.00 | 0.00 | 4.30 | 2.15 | 0.07 | -0.13 | -65.00% | 0.01 | 1 | 20 | 1.39 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:04 PM EST |
| 170.00 | 0.00 | 0.09 | 0.05 | 0.05 | % | 0.00 | 9 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:04 PM EST | |
| 175.00 | 0.00 | 1.00 | 0.50 | 0.16 | +0.09 | +128.58% | 0.00 | 13 | 11 | 0.76 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:04 PM EST |
| 180.00 | 0.00 | 4.35 | 2.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.07 | 0.00 | 0.00 | -0.01 | 9/18/2025 | 9/19/2025 4:00:04 PM EST |
| 185.00 | 0.10 | 0.19 | 0.15 | 0.19 | +0.01 | +5.56% | 0.00 | 6 | 19 | 0.40 | -0.02 | 0.00 | -0.07 | 9/19/2025 | 9/19/2025 4:00:04 PM EST |
| 190.00 | 0.10 | 0.32 | 0.21 | 0.28 | +0.05 | +21.74% | 0.00 | 52 | 110 | 0.36 | -0.04 | 0.01 | -0.09 | 9/19/2025 | 9/19/2025 4:00:04 PM EST |
| 192.50 | 0.13 | 4.15 | 2.14 | 0.36 | -0.08 | -18.19% | 0.01 | 8 | 10 | 0.53 | -0.04 | 0.01 | -0.09 | 9/19/2025 | 9/19/2025 4:00:04 PM EST |
| 195.00 | 0.16 | 0.45 | 0.31 | 0.43 | 0.00 | 0.00% | 0.00 | 103 | 58 | 0.35 | -0.07 | 0.01 | -0.11 | 9/19/2025 | 9/19/2025 4:00:04 PM EST |
| 197.50 | 0.00 | 0.58 | 0.29 | 0.63 | +0.01 | +1.62% | 0.00 | 41 | 82 | 0.37 | -0.08 | 0.01 | -0.12 | 9/19/2025 | 9/19/2025 4:00:04 PM EST |
| 200.00 | 0.70 | 0.82 | 0.76 | 0.75 | -0.13 | -14.78% | 0.00 | 573 | 443 | 0.33 | -0.12 | 0.01 | -0.14 | 9/19/2025 | 9/19/2025 4:00:04 PM EST |
| 202.50 | 0.91 | 1.13 | 1.02 | 1.17 | -0.01 | -0.85% | 0.01 | 537 | 59 | 0.32 | -0.15 | 0.02 | -0.16 | 9/19/2025 | 9/19/2025 4:00:04 PM EST |
| 205.00 | 1.27 | 1.52 | 1.40 | 1.45 | -0.20 | -12.13% | 0.01 | 410 | 237 | 0.32 | -0.19 | 0.02 | -0.17 | 9/19/2025 | 9/19/2025 4:00:04 PM EST |
| 207.50 | 1.77 | 2.23 | 2.00 | 1.95 | -0.19 | -8.88% | 0.01 | 592 | 136 | 0.31 | -0.24 | 0.02 | -0.19 | 9/19/2025 | 9/19/2025 4:00:04 PM EST |
| 210.00 | 2.38 | 2.67 | 2.53 | 2.74 | -0.26 | -8.67% | 0.01 | 303 | 350 | 0.30 | -0.30 | 0.03 | -0.20 | 9/19/2025 | 9/19/2025 4:00:04 PM EST |
| 212.50 | 3.30 | 3.65 | 3.48 | 2.54 | -1.16 | -31.36% | 0.02 | 134 | 71 | 0.30 | -0.37 | 0.03 | -0.20 | 9/19/2025 | 9/19/2025 4:00:04 PM EST |
| 215.00 | 4.35 | 4.65 | 4.50 | 4.65 | -0.27 | -5.49% | 0.02 | 285 | 477 | 0.30 | -0.45 | 0.03 | -0.20 | 9/19/2025 | 9/19/2025 4:00:04 PM EST |
| 217.50 | 2.94 | 5.95 | 4.45 | 4.89 | -1.55 | -24.07% | 0.02 | 18 | 64 | 0.31 | -0.53 | 0.03 | -0.20 | 9/19/2025 | 9/19/2025 4:00:04 PM EST |
| 220.00 | 7.15 | 7.45 | 7.30 | 7.98 | +0.19 | +2.44% | 0.03 | 182 | 385 | 0.30 | -0.60 | 0.03 | -0.19 | 9/19/2025 | 9/19/2025 4:00:04 PM EST |
| 222.50 | 8.90 | 9.50 | 9.20 | 10.45 | +1.95 | +22.95% | 0.04 | 9 | 9 | 0.32 | -0.68 | 0.03 | -0.17 | 9/19/2025 | 9/19/2025 4:00:04 PM EST |
| 225.00 | 10.35 | 11.15 | 10.75 | 10.90 | -0.60 | -5.22% | 0.05 | 24 | 251 | 0.40 | -0.74 | 0.03 | -0.16 | 9/19/2025 | 9/19/2025 4:00:04 PM EST |
| 227.50 | 11.30 | 14.65 | 12.98 | 13.00 | -0.37 | -2.77% | 0.06 | 92 | 48 | 0.54 | -0.79 | 0.02 | -0.14 | 9/19/2025 | 9/19/2025 4:00:04 PM EST |
| 230.00 | 13.40 | 15.40 | 14.40 | 16.39 | +1.19 | +7.83% | 0.06 | 1 | 226 | 0.49 | -0.83 | 0.02 | -0.13 | 9/19/2025 | 9/19/2025 4:00:04 PM EST |
| 232.50 | 15.40 | 19.15 | 17.28 | % | 0.07 | 0 | 0 | 0.61 | -0.86 | 0.02 | -0.11 | 9/19/2025 4:00:04 PM EST | |||
| 235.00 | 17.90 | 20.95 | 19.43 | 20.37 | 0.00 | 0.00% | 0.08 | 0 | 40 | 0.69 | -0.89 | 0.01 | -0.10 | 9/18/2025 | 9/19/2025 4:00:04 PM EST |
| 237.50 | 20.10 | 24.65 | 22.38 | % | 0.09 | 0 | 0 | 0.68 | -0.92 | 0.01 | -0.08 | 9/19/2025 4:00:04 PM EST | |||
| 240.00 | 22.20 | 26.90 | 24.55 | 25.63 | 0.00 | 0.00% | 0.10 | 0 | 83 | 0.72 | -0.93 | 0.01 | -0.07 | 9/16/2025 | 9/19/2025 4:00:04 PM EST |
| 245.00 | 27.15 | 31.70 | 29.43 | 12.63 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.77 | -0.96 | 0.01 | -0.05 | 9/2/2025 | 9/19/2025 4:00:04 PM EST |
| 250.00 | 32.00 | 36.90 | 34.45 | 29.05 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.88 | -0.98 | 0.00 | -0.03 | 9/11/2025 | 9/19/2025 4:00:04 PM EST |
| 255.00 | 36.90 | 41.70 | 39.30 | % | 0.15 | 0 | 0 | 0.94 | -1.00 | 0.00 | -0.01 | 9/19/2025 4:00:04 PM EST | |||
| 260.00 | 42.25 | 46.65 | 44.45 | 27.33 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.01 | -1.00 | 0.00 | -0.01 | 9/3/2025 | 9/19/2025 4:00:04 PM EST |
| 265.00 | 46.00 | 52.75 | 49.38 | % | 0.19 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:04 PM EST | |||
| 270.00 | 51.85 | 57.30 | 54.58 | % | 0.20 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:04 PM EST | |||
| 275.00 | 57.00 | 61.20 | 59.10 | % | 0.21 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:04 PM EST | |||
| 280.00 | 61.90 | 66.60 | 64.25 | % | 0.23 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:04 PM EST | |||
| 285.00 | 67.05 | 72.15 | 69.60 | % | 0.24 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:04 PM EST | |||
| 290.00 | 72.30 | 76.55 | 74.43 | % | 0.26 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:04 PM EST | |||
| 295.00 | 77.40 | 81.60 | 79.50 | % | 0.27 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:04 PM EST | |||
| 300.00 | 82.00 | 86.75 | 84.38 | % | 0.28 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:04 PM EST | |||
| 305.00 | 86.45 | 92.00 | 89.23 | % | 0.29 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:04 PM EST |