Options Chain for BOEING CO COM (BA) - $225.00 as of 8/22/2025 7:48:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 123.60 | 127.90 | 125.75 | 126.82 | 0.00 | 0.00% | 1.20 | 0 | 3 | 1.37 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:49 PM EST |
| 110.00 | 116.65 | 124.50 | 120.58 | 95.21 | 0.00 | 0.00% | 1.10 | 0 | 11 | 1.46 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 8/22/2025 3:59:49 PM EST |
| 115.00 | 111.70 | 119.50 | 115.60 | % | 1.01 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 120.00 | 110.30 | 112.50 | 111.40 | % | 0.93 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 125.00 | 104.30 | 108.70 | 106.50 | 111.15 | 0.00 | 0.00% | 0.85 | 0 | 116 | 1.23 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:49 PM EST |
| 130.00 | 100.10 | 101.90 | 101.00 | 102.40 | 0.00 | 0.00% | 0.78 | 0 | 12 | 0.71 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:49 PM EST |
| 135.00 | 95.50 | 97.75 | 96.63 | 79.00 | 0.00 | 0.00% | 0.72 | 0 | 1 | 0.76 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 8/22/2025 3:59:49 PM EST |
| 140.00 | 90.65 | 92.75 | 91.70 | 92.55 | -1.97 | -2.09% | 0.66 | 1 | 10 | 0.68 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 145.00 | 85.10 | 87.80 | 86.45 | 70.57 | 0.00 | 0.00% | 0.60 | 0 | 2 | 0.72 | 1.00 | 0.00 | -0.01 | 6/27/2025 | 8/22/2025 3:59:49 PM EST |
| 150.00 | 80.70 | 81.80 | 81.25 | 86.00 | 0.00 | 0.00% | 0.54 | 0 | 19 | 0.75 | 1.00 | 0.00 | -0.02 | 8/15/2025 | 8/22/2025 3:59:49 PM EST |
| 155.00 | 75.75 | 77.10 | 76.43 | 77.88 | 0.00 | 0.00% | 0.49 | 0 | 15 | 0.55 | 1.00 | 0.00 | -0.02 | 8/12/2025 | 8/22/2025 3:59:49 PM EST |
| 160.00 | 70.80 | 73.10 | 71.95 | 48.40 | 0.00 | 0.00% | 0.45 | 0 | 27 | 0.59 | 0.99 | 0.00 | -0.02 | 6/26/2025 | 8/22/2025 3:59:49 PM EST |
| 165.00 | 65.85 | 66.80 | 66.33 | 61.58 | 0.00 | 0.00% | 0.40 | 0 | 28 | 0.57 | 0.99 | 0.00 | -0.03 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 170.00 | 61.15 | 62.60 | 61.88 | 59.98 | 0.00 | 0.00% | 0.36 | 0 | 210 | 0.64 | 0.98 | 0.00 | -0.03 | 8/19/2025 | 8/22/2025 3:59:49 PM EST |
| 175.00 | 56.05 | 58.50 | 57.28 | 51.35 | 0.00 | 0.00% | 0.33 | 0 | 32 | 0.47 | 0.98 | 0.00 | -0.04 | 8/19/2025 | 8/22/2025 3:59:49 PM EST |
| 180.00 | 51.20 | 52.35 | 51.78 | 55.00 | +6.85 | +14.23% | 0.29 | 8 | 67 | 0.52 | 0.96 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 185.00 | 46.40 | 48.45 | 47.43 | 41.30 | 0.00 | 0.00% | 0.26 | 0 | 22 | 0.39 | 0.95 | 0.00 | -0.05 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 190.00 | 40.55 | 43.25 | 41.90 | 43.75 | +5.80 | +15.29% | 0.22 | 3 | 220 | 0.39 | 0.93 | 0.00 | -0.06 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 195.00 | 35.85 | 39.05 | 37.45 | 37.39 | +4.84 | +14.87% | 0.19 | 2 | 179 | 0.33 | 0.91 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 200.00 | 32.85 | 33.60 | 33.23 | 33.16 | +3.96 | +13.57% | 0.17 | 6 | 567 | 0.34 | 0.88 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 205.00 | 28.50 | 28.90 | 28.70 | 30.40 | +5.85 | +23.83% | 0.14 | 3 | 1,172 | 0.32 | 0.84 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 210.00 | 24.35 | 25.20 | 24.78 | 25.30 | +4.30 | +20.48% | 0.12 | 20 | 12,642 | 0.31 | 0.80 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 215.00 | 20.30 | 22.10 | 21.20 | 20.25 | +2.85 | +16.38% | 0.10 | 12 | 417 | 0.30 | 0.75 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 220.00 | 16.75 | 17.10 | 16.93 | 16.80 | +2.95 | +21.30% | 0.08 | 54 | 647 | 0.29 | 0.69 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 225.00 | 13.20 | 14.00 | 13.60 | 13.75 | +2.61 | +23.43% | 0.06 | 110 | 773 | 0.29 | 0.62 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 230.00 | 10.70 | 10.95 | 10.83 | 10.85 | +2.29 | +26.76% | 0.05 | 211 | 2,864 | 0.28 | 0.54 | 0.02 | -0.10 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 235.00 | 8.25 | 8.45 | 8.35 | 8.35 | +1.63 | +24.26% | 0.04 | 513 | 2,252 | 0.28 | 0.46 | 0.02 | -0.10 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 240.00 | 6.20 | 6.45 | 6.33 | 6.29 | +1.29 | +25.80% | 0.03 | 202 | 2,065 | 0.27 | 0.38 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 245.00 | 4.60 | 4.85 | 4.73 | 4.67 | +0.82 | +21.30% | 0.02 | 193 | 5,895 | 0.27 | 0.31 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 250.00 | 3.35 | 3.65 | 3.50 | 3.50 | +0.74 | +26.82% | 0.01 | 201 | 1,353 | 0.27 | 0.24 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 255.00 | 2.43 | 2.59 | 2.51 | 2.68 | +0.72 | +36.74% | 0.01 | 162 | 1,080 | 0.27 | 0.19 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 260.00 | 1.50 | 2.03 | 1.77 | 1.73 | +0.32 | +22.70% | 0.01 | 294 | 1,632 | 0.27 | 0.14 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 265.00 | 0.95 | 1.49 | 1.22 | 1.30 | +0.18 | +16.08% | 0.00 | 73 | 378 | 0.27 | 0.10 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 270.00 | 0.87 | 1.00 | 0.94 | 0.96 | +0.16 | +20.00% | 0.00 | 193 | 753 | 0.28 | 0.08 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 275.00 | 0.63 | 0.86 | 0.75 | 0.73 | +0.15 | +25.87% | 0.00 | 6 | 634 | 0.29 | 0.06 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 280.00 | 0.28 | 0.63 | 0.46 | 0.57 | +0.21 | +58.34% | 0.00 | 1 | 218 | 0.28 | 0.04 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 285.00 | 0.01 | 0.73 | 0.37 | 0.52 | +0.08 | +18.19% | 0.00 | 79 | 951 | 0.26 | 0.03 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 290.00 | 0.00 | 0.64 | 0.32 | 0.32 | +0.08 | +33.34% | 0.00 | 70 | 362 | 0.34 | 0.02 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 295.00 | 0.00 | 0.59 | 0.30 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.36 | 0.01 | 0.00 | -0.01 | 8/19/2025 | 8/22/2025 3:59:49 PM EST |
| 300.00 | 0.05 | 0.80 | 0.43 | 0.14 | -0.06 | -30.00% | 0.00 | 3 | 279 | 0.33 | 0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 305.00 | 0.00 | 0.80 | 0.40 | 0.14 | -0.02 | -12.50% | 0.00 | 1 | 116 | 0.42 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 310.00 | 0.00 | 0.80 | 0.40 | 0.10 | -0.02 | -16.67% | 0.00 | 6 | 66 | 0.44 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 315.00 | 0.00 | 0.68 | 0.34 | 0.07 | % | 0.00 | 2 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST | |
| 320.00 | 0.00 | 0.66 | 0.33 | 0.05 | % | 0.00 | 5 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST | |
| 325.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 330.00 | 0.00 | 0.64 | 0.32 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.77 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 110.00 | 0.00 | 0.54 | 0.27 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.96 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:49 PM EST |
| 115.00 | 0.00 | 0.55 | 0.28 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.91 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 3:59:49 PM EST |
| 120.00 | 0.00 | 0.36 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.81 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:49 PM EST |
| 125.00 | 0.00 | 0.39 | 0.20 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 4 | 0.77 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 130.00 | 0.01 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.54 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 135.00 | 0.00 | 0.14 | 0.07 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.59 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/22/2025 3:59:49 PM EST |
| 140.00 | 0.00 | 0.79 | 0.40 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.73 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:49 PM EST |
| 145.00 | 0.00 | 0.47 | 0.24 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.62 | 0.00 | 0.00 | -0.01 | 7/29/2025 | 8/22/2025 3:59:49 PM EST |
| 150.00 | 0.05 | 0.35 | 0.20 | 0.10 | -0.04 | -28.58% | 0.00 | 2 | 1,086 | 0.49 | 0.00 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 155.00 | 0.00 | 0.74 | 0.37 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.59 | 0.00 | 0.00 | -0.02 | 8/19/2025 | 8/22/2025 3:59:49 PM EST |
| 160.00 | 0.12 | 0.48 | 0.30 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 167 | 0.46 | -0.01 | 0.00 | -0.02 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 165.00 | 0.00 | 0.67 | 0.34 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 180 | 0.50 | -0.01 | 0.00 | -0.03 | 8/13/2025 | 8/22/2025 3:59:49 PM EST |
| 170.00 | 0.16 | 0.55 | 0.36 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 698 | 0.41 | -0.02 | 0.00 | -0.03 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 175.00 | 0.30 | 0.45 | 0.38 | 0.47 | -0.04 | -7.85% | 0.00 | 2 | 189 | 0.38 | -0.02 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 180.00 | 0.10 | 0.63 | 0.37 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 749 | 0.34 | -0.04 | 0.00 | -0.05 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 185.00 | 0.50 | 1.05 | 0.78 | 0.72 | -0.28 | -28.00% | 0.00 | 15 | 682 | 0.38 | -0.05 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 190.00 | 0.88 | 0.93 | 0.91 | 0.94 | -0.40 | -29.86% | 0.00 | 25 | 835 | 0.35 | -0.07 | 0.00 | -0.06 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 195.00 | 1.18 | 1.25 | 1.22 | 1.17 | -0.65 | -35.72% | 0.01 | 18 | 2,023 | 0.33 | -0.09 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 200.00 | 1.48 | 1.68 | 1.58 | 1.69 | -0.87 | -33.99% | 0.01 | 386 | 2,770 | 0.32 | -0.12 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 205.00 | 2.15 | 2.38 | 2.27 | 2.09 | -1.26 | -37.62% | 0.01 | 27 | 2,552 | 0.31 | -0.16 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 210.00 | 2.77 | 3.05 | 2.91 | 3.05 | -1.35 | -30.69% | 0.01 | 49 | 2,913 | 0.30 | -0.20 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 215.00 | 3.90 | 4.20 | 4.05 | 4.08 | -1.67 | -29.05% | 0.02 | 78 | 1,458 | 0.29 | -0.25 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 220.00 | 5.30 | 5.55 | 5.43 | 5.32 | -2.18 | -29.07% | 0.02 | 148 | 1,206 | 0.29 | -0.31 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 225.00 | 7.00 | 7.20 | 7.10 | 7.00 | -2.80 | -28.58% | 0.03 | 228 | 5,420 | 0.28 | -0.38 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 230.00 | 9.10 | 9.70 | 9.40 | 9.34 | -3.01 | -24.38% | 0.04 | 90 | 825 | 0.27 | -0.46 | 0.02 | -0.10 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 235.00 | 11.65 | 12.30 | 11.98 | 11.97 | -3.14 | -20.79% | 0.05 | 26 | 989 | 0.27 | -0.54 | 0.02 | -0.10 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 240.00 | 13.95 | 15.00 | 14.48 | 14.00 | -4.91 | -25.97% | 0.06 | 8 | 171 | 0.26 | -0.62 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 245.00 | 16.95 | 20.75 | 18.85 | 22.90 | 0.00 | 0.00% | 0.08 | 0 | 52 | 0.28 | -0.69 | 0.01 | -0.08 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 250.00 | 21.05 | 23.05 | 22.05 | 20.85 | -5.62 | -21.24% | 0.09 | 1 | 352 | 0.26 | -0.76 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 255.00 | 25.75 | 26.50 | 26.13 | 25.65 | +3.50 | +15.81% | 0.10 | 1,880 | 27 | 0.28 | -0.81 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 260.00 | 29.40 | 31.15 | 30.28 | 31.30 | 0.00 | 0.00% | 0.12 | 0 | 70 | 0.24 | -0.86 | 0.01 | -0.05 | 8/19/2025 | 8/22/2025 3:59:49 PM EST |
| 265.00 | 34.15 | 35.85 | 35.00 | 34.46 | 0.00 | 0.00% | 0.13 | 0 | 54 | 0.23 | -0.90 | 0.01 | -0.04 | 8/18/2025 | 8/22/2025 3:59:49 PM EST |
| 270.00 | 38.35 | 40.70 | 39.53 | 39.05 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.35 | -0.92 | 0.01 | -0.03 | 7/21/2025 | 8/22/2025 3:59:49 PM EST |
| 275.00 | 43.40 | 45.60 | 44.50 | 47.25 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.35 | -0.94 | 0.00 | -0.03 | 7/30/2025 | 8/22/2025 3:59:49 PM EST |
| 280.00 | 46.45 | 53.35 | 49.90 | 49.86 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.51 | -0.96 | 0.00 | -0.02 | 7/15/2025 | 8/22/2025 3:59:49 PM EST |
| 285.00 | 53.25 | 55.60 | 54.43 | % | 0.19 | 0 | 0 | 0.43 | -0.97 | 0.00 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 290.00 | 59.65 | 60.60 | 60.13 | % | 0.21 | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 295.00 | 63.35 | 65.55 | 64.45 | % | 0.22 | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 300.00 | 69.20 | 70.50 | 69.85 | % | 0.23 | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 305.00 | 73.25 | 75.75 | 74.50 | 71.31 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:49 PM EST |
| 310.00 | 79.10 | 80.60 | 79.85 | % | 0.26 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 315.00 | 84.25 | 86.45 | 85.35 | % | 0.27 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 320.00 | 89.60 | 90.50 | 90.05 | 87.50 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:49 PM EST |
| 325.00 | 91.75 | 95.60 | 93.68 | % | 0.29 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 330.00 | 99.60 | 101.85 | 100.73 | 104.90 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:49 PM EST |