Options Chain for BOEING CO COM (BA) - $229.61 as of 9/5/2025 8:17:04 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 | 106.00 | 113.55 | 109.78 | % | 0.91 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 125.00 | 101.00 | 108.35 | 104.68 | % | 0.84 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 130.00 | 97.75 | 100.95 | 99.35 | % | 0.76 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 135.00 | 92.70 | 96.40 | 94.55 | % | 0.70 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 140.00 | 89.55 | 92.10 | 90.83 | % | 0.65 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 145.00 | 84.35 | 86.35 | 85.35 | % | 0.59 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 150.00 | 79.25 | 82.15 | 80.70 | % | 0.54 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 155.00 | 74.65 | 77.15 | 75.90 | % | 0.49 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 160.00 | 69.25 | 71.35 | 70.30 | % | 0.44 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 165.00 | 64.70 | 67.25 | 65.98 | % | 0.40 | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.01 | 9/5/2025 3:59:55 PM EST | |||
| 170.00 | 59.40 | 61.55 | 60.48 | % | 0.36 | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.01 | 9/5/2025 3:59:55 PM EST | |||
| 175.00 | 54.20 | 56.80 | 55.50 | % | 0.32 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.02 | 9/5/2025 3:59:55 PM EST | |||
| 180.00 | 49.95 | 52.45 | 51.20 | % | 0.28 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.03 | 9/5/2025 3:59:55 PM EST | |||
| 185.00 | 44.90 | 47.80 | 46.35 | % | 0.25 | 0 | 0 | 0.66 | 0.98 | 0.00 | -0.04 | 9/5/2025 3:59:55 PM EST | |||
| 190.00 | 40.00 | 42.95 | 41.48 | % | 0.22 | 0 | 0 | 0.57 | 0.96 | 0.00 | -0.06 | 9/5/2025 3:59:55 PM EST | |||
| 195.00 | 35.35 | 37.95 | 36.65 | % | 0.19 | 0 | 0 | 0.48 | 0.95 | 0.00 | -0.06 | 9/5/2025 3:59:55 PM EST | |||
| 200.00 | 30.65 | 33.25 | 31.95 | 30.77 | -4.73 | -13.33% | 0.16 | 1 | 4 | 0.43 | 0.92 | 0.01 | -0.08 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 205.00 | 26.25 | 27.15 | 26.70 | % | 0.13 | 0 | 0 | 0.28 | 0.89 | 0.01 | -0.09 | 9/5/2025 3:59:55 PM EST | |||
| 210.00 | 21.90 | 25.70 | 23.80 | 20.80 | -6.90 | -24.91% | 0.11 | 1 | 4 | 0.31 | 0.84 | 0.01 | -0.10 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 215.00 | 17.95 | 18.70 | 18.33 | 20.45 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.30 | 0.78 | 0.01 | -0.12 | 9/4/2025 | 9/5/2025 3:59:55 PM EST |
| 220.00 | 13.85 | 15.10 | 14.48 | 14.05 | -2.15 | -13.28% | 0.07 | 9 | 13 | 0.29 | 0.71 | 0.02 | -0.13 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 225.00 | 9.65 | 12.00 | 10.83 | 11.03 | -1.63 | -12.88% | 0.05 | 45 | 22 | 0.28 | 0.62 | 0.02 | -0.13 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 230.00 | 8.30 | 10.00 | 9.15 | 8.60 | -1.13 | -11.62% | 0.04 | 24 | 59 | 0.29 | 0.53 | 0.02 | -0.13 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 235.00 | 5.95 | 6.30 | 6.13 | 5.80 | -1.20 | -17.15% | 0.03 | 284 | 219 | 0.29 | 0.43 | 0.02 | -0.13 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 240.00 | 3.90 | 4.50 | 4.20 | 4.25 | -0.65 | -13.27% | 0.02 | 41 | 49 | 0.27 | 0.34 | 0.02 | -0.11 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 245.00 | 2.43 | 2.99 | 2.71 | 2.85 | -0.62 | -17.87% | 0.01 | 19 | 22 | 0.28 | 0.25 | 0.02 | -0.09 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 250.00 | 0.00 | 2.32 | 1.16 | 1.83 | -0.56 | -23.44% | 0.00 | 13 | 61 | 0.29 | 0.18 | 0.01 | -0.07 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 255.00 | 1.07 | 1.58 | 1.33 | 1.47 | -0.01 | -0.68% | 0.01 | 27 | 18 | 0.27 | 0.12 | 0.01 | -0.06 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 260.00 | 0.00 | 0.97 | 0.49 | 0.83 | -0.21 | -20.20% | 0.00 | 2 | 42 | 0.31 | 0.08 | 0.01 | -0.04 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 265.00 | 0.25 | 0.62 | 0.44 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.25 | 0.05 | 0.00 | -0.03 | 9/4/2025 | 9/5/2025 3:59:55 PM EST |
| 270.00 | 0.00 | 2.67 | 1.34 | % | 0.00 | 0 | 0 | 0.48 | 0.03 | 0.00 | -0.02 | 9/5/2025 3:59:55 PM EST | |||
| 275.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.57 | 0.02 | 0.00 | -0.01 | 9/5/2025 3:59:55 PM EST | |||
| 280.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.59 | 0.01 | 0.00 | -0.01 | 9/5/2025 3:59:55 PM EST | |||
| 285.00 | 0.00 | 2.30 | 1.15 | 2.39 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | 0.01 | 0.00 | 0.00 | 9/2/2025 | 9/5/2025 3:59:55 PM EST |
| 290.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 295.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 300.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 305.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 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 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 125.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 130.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 135.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 140.00 | 0.00 | 2.81 | 1.41 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 145.00 | 0.00 | 2.81 | 1.41 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 150.00 | 0.00 | 3.25 | 1.63 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 155.00 | 0.00 | 3.25 | 1.63 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 160.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 165.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.01 | 9/5/2025 3:59:55 PM EST | |||
| 170.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.01 | 9/5/2025 3:59:55 PM EST | |||
| 175.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.02 | 9/5/2025 3:59:55 PM EST | |||
| 180.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.03 | 9/5/2025 3:59:55 PM EST | |||
| 185.00 | 0.00 | 0.92 | 0.46 | 0.41 | +0.10 | +32.26% | 0.00 | 6 | 40 | 0.47 | -0.02 | 0.00 | -0.04 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 190.00 | 0.11 | 1.24 | 0.68 | 0.55 | % | 0.00 | 5 | 0 | 0.38 | -0.04 | 0.00 | -0.06 | 9/5/2025 | 9/5/2025 3:59:55 PM EST | |
| 195.00 | 0.00 | 0.84 | 0.42 | % | 0.00 | 0 | 0 | 0.39 | -0.05 | 0.00 | -0.06 | 9/5/2025 3:59:55 PM EST | |||
| 200.00 | 0.87 | 1.12 | 1.00 | 1.00 | +0.16 | +19.05% | 0.01 | 10 | 7 | 0.34 | -0.08 | 0.01 | -0.08 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 205.00 | 1.21 | 1.60 | 1.41 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.33 | -0.11 | 0.01 | -0.09 | 9/4/2025 | 9/5/2025 3:59:55 PM EST |
| 210.00 | 0.00 | 2.24 | 1.12 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.34 | -0.16 | 0.01 | -0.10 | 9/4/2025 | 9/5/2025 3:59:55 PM EST |
| 215.00 | 2.54 | 4.00 | 3.27 | 3.05 | +0.55 | +22.00% | 0.02 | 15 | 71 | 0.31 | -0.22 | 0.01 | -0.12 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 220.00 | 1.71 | 4.95 | 3.33 | 4.30 | +0.25 | +6.18% | 0.02 | 44 | 36 | 0.32 | -0.29 | 0.02 | -0.13 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 225.00 | 5.35 | 10.00 | 7.68 | 7.00 | +2.03 | +40.85% | 0.03 | 1 | 52 | 0.29 | -0.38 | 0.02 | -0.13 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 230.00 | 7.60 | 9.65 | 8.63 | 9.05 | +2.05 | +29.29% | 0.04 | 9 | 21 | 0.29 | -0.47 | 0.02 | -0.13 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 235.00 | 10.15 | 11.15 | 10.65 | 10.99 | +2.24 | +25.60% | 0.05 | 2 | 12 | 0.29 | -0.57 | 0.02 | -0.13 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 240.00 | 12.75 | 14.10 | 13.43 | 12.15 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.28 | -0.66 | 0.02 | -0.11 | 9/3/2025 | 9/5/2025 3:59:55 PM EST |
| 245.00 | 16.40 | 17.80 | 17.10 | % | 0.07 | 0 | 0 | 0.25 | -0.75 | 0.02 | -0.09 | 9/5/2025 3:59:55 PM EST | |||
| 250.00 | 18.80 | 22.05 | 20.43 | % | 0.08 | 0 | 0 | 0.33 | -0.82 | 0.01 | -0.07 | 9/5/2025 3:59:55 PM EST | |||
| 255.00 | 25.70 | 26.65 | 26.18 | % | 0.10 | 0 | 0 | 0.36 | -0.88 | 0.01 | -0.06 | 9/5/2025 3:59:55 PM EST | |||
| 260.00 | 27.70 | 31.35 | 29.53 | 33.90 | +4.90 | +16.90% | 0.11 | 2 | 35 | 0.38 | -0.92 | 0.01 | -0.04 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 265.00 | 33.75 | 36.15 | 34.95 | 38.80 | +5.04 | +14.93% | 0.13 | 2 | 36 | 0.35 | -0.95 | 0.00 | -0.03 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 270.00 | 38.70 | 41.25 | 39.98 | 38.61 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.46 | -0.97 | 0.00 | -0.02 | 9/4/2025 | 9/5/2025 3:59:55 PM EST |
| 275.00 | 44.80 | 47.75 | 46.28 | % | 0.17 | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.01 | 9/5/2025 3:59:55 PM EST | |||
| 280.00 | 49.20 | 51.75 | 50.48 | % | 0.18 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 9/5/2025 3:59:55 PM EST | |||
| 285.00 | 55.05 | 56.65 | 55.85 | % | 0.20 | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 290.00 | 60.00 | 61.35 | 60.68 | % | 0.21 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 295.00 | 64.35 | 66.65 | 65.50 | % | 0.22 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 300.00 | 68.55 | 71.25 | 69.90 | % | 0.23 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 305.00 | 74.75 | 79.20 | 76.98 | % | 0.25 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST |