Options Chain for BOEING CO COM (BA) - $214.63 as of 9/18/2025 12:05:16 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 | 92.80 | 98.70 | 95.75 | % | 0.80 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:53 AM EST | |||
| 125.00 | 87.80 | 93.95 | 90.88 | % | 0.73 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:53 AM EST | |||
| 130.00 | 82.10 | 88.55 | 85.33 | % | 0.66 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:53 AM EST | |||
| 135.00 | 77.15 | 82.95 | 80.05 | % | 0.59 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:53 AM EST | |||
| 140.00 | 72.15 | 78.15 | 75.15 | % | 0.54 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:53 AM EST | |||
| 145.00 | 69.10 | 72.20 | 70.65 | % | 0.49 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:53 AM EST | |||
| 150.00 | 64.90 | 66.50 | 65.70 | % | 0.44 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:53 AM EST | |||
| 155.00 | 59.45 | 61.40 | 60.43 | % | 0.39 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:53 AM EST | |||
| 160.00 | 54.30 | 56.65 | 55.48 | 68.61 | 0.00 | 0.00% | 0.35 | 0 | 8 | 0.96 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/18/2025 9:58:53 AM EST |
| 165.00 | 49.65 | 51.55 | 50.60 | 52.64 | 0.00 | 0.00% | 0.31 | 0 | 10 | 0.88 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 9:58:53 AM EST |
| 170.00 | 44.95 | 46.65 | 45.80 | 57.55 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.83 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 9/18/2025 9:58:53 AM EST |
| 175.00 | 40.05 | 41.25 | 40.65 | 53.30 | 0.00 | 0.00% | 0.23 | 0 | 33 | 0.66 | 1.00 | 0.00 | -0.01 | 9/10/2025 | 9/18/2025 9:58:53 AM EST |
| 180.00 | 35.40 | 36.40 | 35.90 | 35.20 | % | 0.20 | 11 | 0 | 0.59 | 0.99 | 0.00 | -0.03 | 9/18/2025 | 9/18/2025 9:58:53 AM EST | |
| 185.00 | 30.20 | 31.10 | 30.65 | 30.21 | -2.34 | -7.19% | 0.17 | 1 | 7 | 0.56 | 0.98 | 0.00 | -0.05 | 9/18/2025 | 9/18/2025 9:58:53 AM EST |
| 190.00 | 25.40 | 26.55 | 25.98 | 25.80 | 0.00 | 0.00% | 0.14 | 0 | 47 | 0.47 | 0.96 | 0.01 | -0.08 | 9/17/2025 | 9/18/2025 9:58:53 AM EST |
| 192.50 | 22.60 | 23.95 | 23.28 | % | 0.12 | 0 | 0 | 0.50 | 0.94 | 0.01 | -0.09 | 9/18/2025 9:58:53 AM EST | |||
| 195.00 | 20.85 | 21.60 | 21.23 | 20.58 | 0.00 | 0.00% | 0.11 | 0 | 21 | 0.30 | 0.92 | 0.01 | -0.11 | 9/17/2025 | 9/18/2025 9:58:53 AM EST |
| 197.50 | 18.15 | 19.35 | 18.75 | % | 0.09 | 0 | 0 | 0.33 | 0.89 | 0.01 | -0.12 | 9/18/2025 9:58:53 AM EST | |||
| 200.00 | 16.10 | 17.20 | 16.65 | 16.72 | -1.38 | -7.63% | 0.08 | 4 | 38 | 0.34 | 0.86 | 0.02 | -0.13 | 9/18/2025 | 9/18/2025 9:58:53 AM EST |
| 202.50 | 13.10 | 14.45 | 13.78 | 13.86 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.31 | 0.82 | 0.02 | -0.15 | 9/16/2025 | 9/18/2025 9:58:53 AM EST |
| 205.00 | 11.60 | 12.35 | 11.98 | 13.25 | 0.00 | 0.00% | 0.06 | 0 | 61 | 0.36 | 0.77 | 0.02 | -0.16 | 9/17/2025 | 9/18/2025 9:58:53 AM EST |
| 207.50 | 10.10 | 10.60 | 10.35 | % | 0.05 | 0 | 0 | 0.29 | 0.72 | 0.03 | -0.17 | 9/18/2025 9:58:53 AM EST | |||
| 210.00 | 8.35 | 8.60 | 8.48 | 8.30 | 0.00 | 0.00% | 0.04 | 0 | 561 | 0.30 | 0.65 | 0.03 | -0.18 | 9/17/2025 | 9/18/2025 9:58:53 AM EST |
| 212.50 | 6.75 | 7.05 | 6.90 | 6.55 | -0.31 | -4.52% | 0.03 | 7 | 39 | 0.30 | 0.58 | 0.03 | -0.18 | 9/18/2025 | 9/18/2025 9:58:53 AM EST |
| 215.00 | 5.35 | 5.65 | 5.50 | 5.46 | -0.04 | -0.73% | 0.03 | 14 | 720 | 0.30 | 0.50 | 0.03 | -0.18 | 9/18/2025 | 9/18/2025 9:58:53 AM EST |
| 217.50 | 4.25 | 4.45 | 4.35 | 4.75 | +0.50 | +11.77% | 0.02 | 23 | 70 | 0.30 | 0.43 | 0.03 | -0.17 | 9/18/2025 | 9/18/2025 9:58:53 AM EST |
| 220.00 | 3.30 | 3.45 | 3.38 | 3.50 | +0.10 | +2.95% | 0.02 | 676 | 667 | 0.30 | 0.35 | 0.03 | -0.16 | 9/18/2025 | 9/18/2025 9:58:53 AM EST |
| 222.50 | 2.53 | 2.72 | 2.63 | 2.60 | +0.11 | +4.42% | 0.01 | 30 | 50 | 0.30 | 0.29 | 0.03 | -0.15 | 9/18/2025 | 9/18/2025 9:58:53 AM EST |
| 225.00 | 1.93 | 2.08 | 2.01 | 2.00 | -0.15 | -6.98% | 0.01 | 53 | 632 | 0.31 | 0.23 | 0.02 | -0.14 | 9/18/2025 | 9/18/2025 9:58:53 AM EST |
| 227.50 | 1.47 | 1.61 | 1.54 | 1.63 | +0.08 | +5.17% | 0.01 | 15 | 108 | 0.32 | 0.19 | 0.02 | -0.13 | 9/18/2025 | 9/18/2025 9:58:53 AM EST |
| 230.00 | 1.15 | 1.26 | 1.21 | 1.20 | -0.08 | -6.25% | 0.01 | 111 | 1,436 | 0.32 | 0.16 | 0.02 | -0.12 | 9/18/2025 | 9/18/2025 9:58:53 AM EST |
| 232.50 | 0.85 | 0.99 | 0.92 | 0.95 | +0.03 | +3.27% | 0.00 | 1 | 77 | 0.33 | 0.14 | 0.01 | -0.12 | 9/18/2025 | 9/18/2025 9:58:53 AM EST |
| 235.00 | 0.68 | 0.80 | 0.74 | 0.83 | +0.02 | +2.47% | 0.00 | 38 | 927 | 0.33 | 0.12 | 0.01 | -0.11 | 9/18/2025 | 9/18/2025 9:58:53 AM EST |
| 237.50 | 0.50 | 0.66 | 0.58 | 0.50 | -0.06 | -10.72% | 0.00 | 1 | 66 | 0.36 | 0.11 | 0.01 | -0.11 | 9/18/2025 | 9/18/2025 9:58:53 AM EST |
| 240.00 | 0.43 | 0.55 | 0.49 | 0.50 | 0.00 | 0.00% | 0.00 | 11 | 788 | 0.35 | 0.09 | 0.01 | -0.10 | 9/18/2025 | 9/18/2025 9:58:53 AM EST |
| 245.00 | 0.31 | 0.36 | 0.34 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 642 | 0.39 | 0.06 | 0.01 | -0.07 | 9/17/2025 | 9/18/2025 9:58:53 AM EST |
| 250.00 | 0.15 | 0.33 | 0.24 | 0.25 | -0.05 | -16.67% | 0.00 | 13 | 671 | 0.40 | 0.05 | 0.01 | -0.07 | 9/18/2025 | 9/18/2025 9:58:53 AM EST |
| 255.00 | 0.00 | 1.11 | 0.56 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.61 | 0.01 | 0.00 | -0.01 | 9/17/2025 | 9/18/2025 9:58:53 AM EST |
| 260.00 | 0.00 | 0.49 | 0.25 | 0.10 | -0.08 | -44.45% | 0.00 | 12 | 236 | 0.55 | 0.01 | 0.00 | -0.01 | 9/18/2025 | 9/18/2025 9:58:53 AM EST |
| 265.00 | 0.00 | 0.66 | 0.33 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.63 | 0.01 | 0.00 | -0.01 | 9/15/2025 | 9/18/2025 9:58:53 AM EST |
| 270.00 | 0.00 | 1.50 | 0.75 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.81 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 9:58:53 AM EST |
| 275.00 | 0.00 | 0.82 | 0.41 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.78 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/18/2025 9:58:53 AM EST |
| 280.00 | 0.00 | 1.50 | 0.75 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.90 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/18/2025 9:58:53 AM EST |
| 285.00 | 0.00 | 1.50 | 0.75 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/18/2025 9:58:53 AM EST |
| 290.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:53 AM EST | |||
| 295.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:53 AM EST | |||
| 300.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:53 AM EST | |||
| 305.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:53 AM 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 | 0.86 | 0.43 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:53 AM EST | |||
| 125.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:53 AM EST | |||
| 130.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:53 AM EST | |||
| 135.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:53 AM EST | |||
| 140.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:53 AM EST | |||
| 145.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:53 AM EST | |||
| 150.00 | 0.00 | 1.50 | 0.75 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.22 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 9:58:53 AM EST |
| 155.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:53 AM EST | |||
| 160.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.04 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/18/2025 9:58:53 AM EST |
| 165.00 | 0.00 | 0.55 | 0.28 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.95 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:58:53 AM EST |
| 170.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:53 AM EST | |||
| 175.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.71 | 0.00 | 0.00 | -0.01 | 9/15/2025 | 9/18/2025 9:58:53 AM EST |
| 180.00 | 0.00 | 1.50 | 0.75 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.70 | -0.01 | 0.00 | -0.03 | 9/15/2025 | 9/18/2025 9:58:53 AM EST |
| 185.00 | 0.10 | 0.89 | 0.50 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.45 | -0.02 | 0.00 | -0.05 | 9/17/2025 | 9/18/2025 9:58:53 AM EST |
| 190.00 | 0.10 | 0.33 | 0.22 | 0.26 | +0.01 | +4.00% | 0.00 | 4 | 109 | 0.39 | -0.04 | 0.01 | -0.08 | 9/18/2025 | 9/18/2025 9:58:53 AM EST |
| 192.50 | 0.00 | 0.41 | 0.21 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.36 | -0.06 | 0.01 | -0.09 | 9/16/2025 | 9/18/2025 9:58:53 AM EST |
| 195.00 | 0.41 | 0.52 | 0.47 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.34 | -0.08 | 0.01 | -0.11 | 9/17/2025 | 9/18/2025 9:58:53 AM EST |
| 197.50 | 0.56 | 0.73 | 0.65 | 0.74 | +0.03 | +4.23% | 0.00 | 3 | 83 | 0.33 | -0.11 | 0.01 | -0.12 | 9/18/2025 | 9/18/2025 9:58:53 AM EST |
| 200.00 | 0.79 | 0.92 | 0.86 | 0.80 | -0.12 | -13.05% | 0.00 | 4 | 413 | 0.32 | -0.14 | 0.02 | -0.13 | 9/18/2025 | 9/18/2025 9:58:53 AM EST |
| 202.50 | 1.08 | 1.17 | 1.13 | 1.13 | -0.17 | -13.08% | 0.01 | 14 | 51 | 0.31 | -0.18 | 0.02 | -0.15 | 9/18/2025 | 9/18/2025 9:58:53 AM EST |
| 205.00 | 1.49 | 1.66 | 1.58 | 1.54 | -0.24 | -13.49% | 0.01 | 1 | 229 | 0.31 | -0.23 | 0.02 | -0.16 | 9/18/2025 | 9/18/2025 9:58:53 AM EST |
| 207.50 | 2.05 | 2.17 | 2.11 | 2.45 | +0.02 | +0.83% | 0.01 | 5 | 128 | 0.31 | -0.28 | 0.03 | -0.17 | 9/18/2025 | 9/18/2025 9:58:53 AM EST |
| 210.00 | 2.77 | 2.92 | 2.85 | 2.75 | -0.28 | -9.25% | 0.01 | 1 | 325 | 0.30 | -0.35 | 0.03 | -0.18 | 9/18/2025 | 9/18/2025 9:58:53 AM EST |
| 212.50 | 3.65 | 3.85 | 3.75 | 3.67 | -0.92 | -20.05% | 0.02 | 38 | 41 | 0.30 | -0.42 | 0.03 | -0.18 | 9/18/2025 | 9/18/2025 9:58:53 AM EST |
| 215.00 | 4.80 | 5.00 | 4.90 | 5.02 | -0.21 | -4.02% | 0.02 | 8 | 465 | 0.30 | -0.50 | 0.03 | -0.18 | 9/18/2025 | 9/18/2025 9:58:53 AM EST |
| 217.50 | 6.05 | 6.35 | 6.20 | 6.30 | -0.11 | -1.72% | 0.03 | 3 | 64 | 0.30 | -0.57 | 0.03 | -0.17 | 9/18/2025 | 9/18/2025 9:58:53 AM EST |
| 220.00 | 7.60 | 7.90 | 7.75 | 7.59 | -0.88 | -10.39% | 0.04 | 17 | 262 | 0.30 | -0.65 | 0.03 | -0.16 | 9/18/2025 | 9/18/2025 9:58:53 AM EST |
| 222.50 | 9.35 | 9.65 | 9.50 | 8.69 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.30 | -0.71 | 0.03 | -0.15 | 9/17/2025 | 9/18/2025 9:58:53 AM EST |
| 225.00 | 11.20 | 11.60 | 11.40 | 11.30 | -0.62 | -5.21% | 0.05 | 3 | 229 | 0.33 | -0.77 | 0.02 | -0.14 | 9/18/2025 | 9/18/2025 9:58:53 AM EST |
| 227.50 | 12.35 | 13.65 | 13.00 | 13.39 | +0.84 | +6.70% | 0.06 | 10 | 13 | 0.33 | -0.81 | 0.02 | -0.13 | 9/18/2025 | 9/18/2025 9:58:53 AM EST |
| 230.00 | 15.45 | 16.55 | 16.00 | 16.44 | 0.00 | 0.00% | 0.07 | 0 | 229 | 0.32 | -0.84 | 0.02 | -0.12 | 9/17/2025 | 9/18/2025 9:58:53 AM EST |
| 232.50 | 17.10 | 18.15 | 17.63 | % | 0.08 | 0 | 0 | 0.34 | -0.86 | 0.01 | -0.12 | 9/18/2025 9:58:53 AM EST | |||
| 235.00 | 19.60 | 20.55 | 20.08 | 20.37 | -0.08 | -0.40% | 0.09 | 4 | 43 | 0.45 | -0.88 | 0.01 | -0.11 | 9/18/2025 | 9/18/2025 9:58:53 AM EST |
| 237.50 | 22.00 | 23.25 | 22.63 | % | 0.10 | 0 | 0 | 0.45 | -0.89 | 0.01 | -0.11 | 9/18/2025 9:58:53 AM EST | |||
| 240.00 | 24.55 | 25.75 | 25.15 | 25.63 | 0.00 | 0.00% | 0.10 | 0 | 83 | 0.69 | -0.91 | 0.01 | -0.10 | 9/16/2025 | 9/18/2025 9:58:53 AM EST |
| 245.00 | 29.25 | 30.55 | 29.90 | 12.63 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.50 | -0.94 | 0.01 | -0.07 | 9/2/2025 | 9/18/2025 9:58:53 AM EST |
| 250.00 | 34.10 | 35.50 | 34.80 | 29.05 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.57 | -0.95 | 0.01 | -0.07 | 9/11/2025 | 9/18/2025 9:58:53 AM EST |
| 255.00 | 39.20 | 40.60 | 39.90 | % | 0.16 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.01 | 9/18/2025 9:58:53 AM EST | |||
| 260.00 | 44.20 | 45.45 | 44.83 | 27.33 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 9/3/2025 | 9/18/2025 9:58:53 AM EST |
| 265.00 | 49.25 | 50.50 | 49.88 | % | 0.19 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 9/18/2025 9:58:53 AM EST | |||
| 270.00 | 53.80 | 55.60 | 54.70 | % | 0.20 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:53 AM EST | |||
| 275.00 | 58.90 | 60.80 | 59.85 | % | 0.22 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:53 AM EST | |||
| 280.00 | 63.55 | 66.00 | 64.78 | % | 0.23 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:53 AM EST | |||
| 285.00 | 68.75 | 71.25 | 70.00 | % | 0.25 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:53 AM EST | |||
| 290.00 | 73.60 | 76.10 | 74.85 | % | 0.26 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:53 AM EST | |||
| 295.00 | 78.45 | 81.10 | 79.78 | % | 0.27 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:53 AM EST | |||
| 300.00 | 83.50 | 88.50 | 86.00 | % | 0.29 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:53 AM EST | |||
| 305.00 | 88.60 | 93.50 | 91.05 | % | 0.30 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:53 AM EST |