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 | 106.20 | 114.40 | 110.30 | % | 0.92 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 125.00 | 101.25 | 108.20 | 104.73 | % | 0.84 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 130.00 | 96.30 | 104.00 | 100.15 | % | 0.77 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 135.00 | 91.35 | 99.70 | 95.53 | % | 0.71 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 140.00 | 86.40 | 94.00 | 90.20 | % | 0.64 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 145.00 | 81.45 | 89.00 | 85.23 | % | 0.59 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 150.00 | 76.50 | 83.85 | 80.18 | % | 0.53 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 155.00 | 71.55 | 78.35 | 74.95 | % | 0.48 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 160.00 | 66.65 | 75.00 | 70.83 | % | 0.44 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 9/5/2025 3:59:55 PM EST | |||
| 165.00 | 61.75 | 70.10 | 65.93 | % | 0.40 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.02 | 9/5/2025 3:59:55 PM EST | |||
| 170.00 | 56.85 | 65.25 | 61.05 | % | 0.36 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.02 | 9/5/2025 3:59:55 PM EST | |||
| 175.00 | 52.00 | 60.40 | 56.20 | % | 0.32 | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.03 | 9/5/2025 3:59:55 PM EST | |||
| 180.00 | 47.20 | 55.00 | 51.10 | % | 0.28 | 0 | 0 | 0.69 | 0.98 | 0.00 | -0.03 | 9/5/2025 3:59:55 PM EST | |||
| 185.00 | 42.45 | 49.30 | 45.88 | % | 0.25 | 0 | 0 | 0.64 | 0.97 | 0.00 | -0.04 | 9/5/2025 3:59:55 PM EST | |||
| 190.00 | 37.75 | 45.00 | 41.38 | % | 0.22 | 0 | 0 | 0.52 | 0.95 | 0.00 | -0.05 | 9/5/2025 3:59:55 PM EST | |||
| 195.00 | 34.95 | 41.00 | 37.98 | 36.12 | % | 0.19 | 1 | 0 | 0.41 | 0.93 | 0.01 | -0.06 | 9/5/2025 | 9/5/2025 3:59:55 PM EST | |
| 200.00 | 31.60 | 33.65 | 32.63 | 34.85 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.34 | 0.90 | 0.01 | -0.07 | 9/4/2025 | 9/5/2025 3:59:55 PM EST |
| 205.00 | 26.25 | 29.25 | 27.75 | % | 0.14 | 0 | 0 | 0.42 | 0.86 | 0.01 | -0.09 | 9/5/2025 3:59:55 PM EST | |||
| 210.00 | 23.40 | 25.20 | 24.30 | 22.65 | % | 0.12 | 3 | 0 | 0.34 | 0.80 | 0.01 | -0.10 | 9/5/2025 | 9/5/2025 3:59:55 PM EST | |
| 215.00 | 17.25 | 21.40 | 19.33 | 18.98 | -3.11 | -14.08% | 0.09 | 5 | 2 | 0.28 | 0.75 | 0.01 | -0.11 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 220.00 | 13.85 | 19.00 | 16.43 | 15.10 | -3.15 | -17.26% | 0.07 | 1 | 1 | 0.31 | 0.68 | 0.01 | -0.12 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 225.00 | 13.15 | 14.50 | 13.83 | 12.76 | % | 0.06 | 10 | 0 | 0.32 | 0.61 | 0.01 | -0.12 | 9/5/2025 | 9/5/2025 3:59:55 PM EST | |
| 230.00 | 7.55 | 15.50 | 11.53 | 10.00 | % | 0.05 | 5 | 0 | 0.32 | 0.53 | 0.02 | -0.12 | 9/5/2025 | 9/5/2025 3:59:55 PM EST | |
| 235.00 | 8.00 | 9.10 | 8.55 | 8.30 | -1.25 | -13.09% | 0.04 | 21 | 5 | 0.31 | 0.46 | 0.02 | -0.12 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 240.00 | 5.80 | 7.35 | 6.58 | 6.75 | -0.40 | -5.60% | 0.03 | 2 | 3 | 0.31 | 0.38 | 0.01 | -0.11 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 245.00 | 3.95 | 5.80 | 4.88 | % | 0.02 | 0 | 0 | 0.30 | 0.31 | 0.01 | -0.10 | 9/5/2025 3:59:55 PM EST | |||
| 250.00 | 0.35 | 4.50 | 2.43 | % | 0.01 | 0 | 0 | 0.24 | 0.24 | 0.01 | -0.08 | 9/5/2025 3:59:55 PM EST | |||
| 255.00 | 0.01 | 7.15 | 3.58 | % | 0.01 | 0 | 0 | 0.28 | 0.19 | 0.01 | -0.07 | 9/5/2025 3:59:55 PM EST | |||
| 260.00 | 0.01 | 6.45 | 3.23 | % | 0.01 | 0 | 0 | 0.30 | 0.14 | 0.01 | -0.06 | 9/5/2025 3:59:55 PM EST | |||
| 265.00 | 0.01 | 5.90 | 2.96 | % | 0.01 | 0 | 0 | 0.32 | 0.10 | 0.01 | -0.05 | 9/5/2025 3:59:55 PM EST | |||
| 270.00 | 0.30 | 2.02 | 1.16 | % | 0.00 | 0 | 0 | 0.31 | 0.07 | 0.01 | -0.04 | 9/5/2025 3:59:55 PM EST | |||
| 275.00 | 0.42 | 1.15 | 0.79 | 0.81 | % | 0.00 | 1 | 0 | 0.31 | 0.05 | 0.00 | -0.03 | 9/5/2025 | 9/5/2025 3:59:55 PM EST | |
| 280.00 | 0.00 | 2.36 | 1.18 | % | 0.00 | 0 | 0 | 0.45 | 0.04 | 0.00 | -0.02 | 9/5/2025 3:59:55 PM EST | |||
| 285.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.60 | 0.03 | 0.00 | -0.02 | 9/5/2025 3:59:55 PM EST | |||
| 290.00 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 0.62 | 0.02 | 0.00 | -0.01 | 9/5/2025 3:59:55 PM EST | |||
| 295.00 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 0.65 | 0.01 | 0.00 | -0.01 | 9/5/2025 3:59:55 PM EST | |||
| 300.00 | 0.00 | 4.55 | 2.28 | % | 0.01 | 0 | 0 | 0.67 | 0.01 | 0.00 | -0.01 | 9/5/2025 3:59:55 PM EST | |||
| 305.00 | 0.00 | 4.45 | 2.23 | % | 0.01 | 0 | 0 | 0.69 | 0.01 | 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 | 0.46 | 0.23 | 0.46 | % | 0.00 | 2 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:55 PM EST | |
| 125.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 130.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 135.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 140.00 | 0.00 | 4.35 | 2.18 | % | 0.02 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 145.00 | 0.00 | 4.35 | 2.18 | % | 0.02 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 150.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 155.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 160.00 | 0.00 | 4.45 | 2.23 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.01 | 9/5/2025 3:59:55 PM EST | |||
| 165.00 | 0.00 | 4.55 | 2.28 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.02 | 9/5/2025 3:59:55 PM EST | |||
| 170.00 | 0.00 | 4.65 | 2.33 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.02 | 9/5/2025 3:59:55 PM EST | |||
| 175.00 | 0.00 | 4.75 | 2.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.76 | -0.01 | 0.00 | -0.03 | 9/4/2025 | 9/5/2025 3:59:55 PM EST |
| 180.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.71 | -0.02 | 0.00 | -0.03 | 9/5/2025 3:59:55 PM EST | |||
| 185.00 | 0.00 | 2.16 | 1.08 | 0.90 | % | 0.01 | 2 | 0 | 0.50 | -0.03 | 0.00 | -0.04 | 9/5/2025 | 9/5/2025 3:59:55 PM EST | |
| 190.00 | 0.00 | 1.72 | 0.86 | % | 0.00 | 0 | 0 | 0.43 | -0.05 | 0.00 | -0.05 | 9/5/2025 3:59:55 PM EST | |||
| 195.00 | 0.00 | 1.89 | 0.95 | % | 0.00 | 0 | 0 | 0.40 | -0.07 | 0.01 | -0.06 | 9/5/2025 3:59:55 PM EST | |||
| 200.00 | 0.00 | 2.46 | 1.23 | 2.82 | % | 0.01 | 2 | 0 | 0.39 | -0.10 | 0.01 | -0.07 | 9/5/2025 | 9/5/2025 3:59:55 PM EST | |
| 205.00 | 0.63 | 3.40 | 2.02 | % | 0.01 | 0 | 0 | 0.30 | -0.14 | 0.01 | -0.09 | 9/5/2025 3:59:55 PM EST | |||
| 210.00 | 2.93 | 7.70 | 5.32 | 3.93 | % | 0.03 | 857 | 0 | 0.34 | -0.20 | 0.01 | -0.10 | 9/5/2025 | 9/5/2025 3:59:55 PM EST | |
| 215.00 | 2.00 | 5.40 | 3.70 | 4.67 | % | 0.02 | 6 | 0 | 0.29 | -0.25 | 0.01 | -0.11 | 9/5/2025 | 9/5/2025 3:59:55 PM EST | |
| 220.00 | 2.61 | 7.80 | 5.21 | 6.18 | % | 0.02 | 7 | 0 | 0.30 | -0.32 | 0.01 | -0.12 | 9/5/2025 | 9/5/2025 3:59:55 PM EST | |
| 225.00 | 4.05 | 9.20 | 6.63 | 9.05 | % | 0.03 | 5 | 0 | 0.33 | -0.39 | 0.01 | -0.12 | 9/5/2025 | 9/5/2025 3:59:55 PM EST | |
| 230.00 | 9.45 | 12.25 | 10.85 | 9.56 | +0.56 | +6.23% | 0.05 | 2 | 5 | 0.33 | -0.47 | 0.02 | -0.12 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 235.00 | 12.20 | 15.20 | 13.70 | % | 0.06 | 0 | 0 | 0.33 | -0.54 | 0.02 | -0.12 | 9/5/2025 3:59:55 PM EST | |||
| 240.00 | 13.45 | 19.50 | 16.48 | % | 0.07 | 0 | 0 | 0.32 | -0.62 | 0.01 | -0.11 | 9/5/2025 3:59:55 PM EST | |||
| 245.00 | 18.30 | 20.75 | 19.53 | 19.61 | % | 0.08 | 4 | 0 | 0.31 | -0.69 | 0.01 | -0.10 | 9/5/2025 | 9/5/2025 3:59:55 PM EST | |
| 250.00 | 20.30 | 27.20 | 23.75 | % | 0.10 | 0 | 0 | 0.41 | -0.76 | 0.01 | -0.08 | 9/5/2025 3:59:55 PM EST | |||
| 255.00 | 23.00 | 31.25 | 27.13 | % | 0.11 | 0 | 0 | 0.46 | -0.81 | 0.01 | -0.07 | 9/5/2025 3:59:55 PM EST | |||
| 260.00 | 27.25 | 35.65 | 31.45 | % | 0.12 | 0 | 0 | 0.47 | -0.86 | 0.01 | -0.06 | 9/5/2025 3:59:55 PM EST | |||
| 265.00 | 31.85 | 40.20 | 36.03 | % | 0.14 | 0 | 0 | 0.50 | -0.90 | 0.01 | -0.05 | 9/5/2025 3:59:55 PM EST | |||
| 270.00 | 37.00 | 44.95 | 40.98 | % | 0.15 | 0 | 0 | 0.51 | -0.93 | 0.01 | -0.04 | 9/5/2025 3:59:55 PM EST | |||
| 275.00 | 42.00 | 49.75 | 45.88 | % | 0.17 | 0 | 0 | 0.53 | -0.95 | 0.00 | -0.03 | 9/5/2025 3:59:55 PM EST | |||
| 280.00 | 47.00 | 54.70 | 50.85 | % | 0.18 | 0 | 0 | 0.57 | -0.96 | 0.00 | -0.02 | 9/5/2025 3:59:55 PM EST | |||
| 285.00 | 51.30 | 59.65 | 55.48 | % | 0.19 | 0 | 0 | 0.61 | -0.97 | 0.00 | -0.02 | 9/5/2025 3:59:55 PM EST | |||
| 290.00 | 56.30 | 64.65 | 60.48 | % | 0.21 | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.01 | 9/5/2025 3:59:55 PM EST | |||
| 295.00 | 61.30 | 69.65 | 65.48 | % | 0.22 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 9/5/2025 3:59:55 PM EST | |||
| 300.00 | 66.35 | 74.65 | 70.50 | % | 0.23 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 9/5/2025 3:59:55 PM EST | |||
| 305.00 | 72.00 | 79.65 | 75.83 | % | 0.25 | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST |