Options Chain for BOEING CO COM (BA) - $155.31 as of 10/17/2024 8:14:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 75.00 | 76.15 | 72.80 | 0.00 | 0.00% | 0 | 1 | 1.85 | 1.00 | 0.00 | -0.01 | 10/15/2024 | 10/17/2024 4:00:02 PM EST |
| 85.00 | 69.95 | 71.15 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:02 PM EST | |||
| 90.00 | 64.95 | 66.20 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:02 PM EST | |||
| 95.00 | 60.05 | 61.20 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:02 PM EST | |||
| 100.00 | 55.00 | 56.20 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:02 PM EST | |||
| 105.00 | 49.95 | 51.25 | 50.00 | 0.00 | 0.00% | 0 | 1 | 1.19 | 1.00 | 0.00 | -0.02 | 9/16/2024 | 10/17/2024 4:00:02 PM EST |
| 110.00 | 45.10 | 46.25 | 42.70 | 0.00 | 0.00% | 0 | 4 | 1.08 | 1.00 | 0.00 | -0.02 | 10/15/2024 | 10/17/2024 4:00:02 PM EST |
| 115.00 | 40.00 | 41.30 | 42.00 | 0.00 | 0.00% | 0 | 1 | 0.96 | 1.00 | 0.00 | -0.02 | 9/27/2024 | 10/17/2024 4:00:02 PM EST |
| 120.00 | 35.15 | 36.20 | % | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.03 | 10/17/2024 4:00:02 PM EST | |||
| 125.00 | 30.40 | 31.20 | 24.90 | 0.00 | 0.00% | 0 | 58 | 0.75 | 0.98 | 0.00 | -0.05 | 10/15/2024 | 10/17/2024 4:00:02 PM EST |
| 130.00 | 25.70 | 26.60 | 25.98 | +3.27 | +14.40% | 19 | 170 | 0.59 | 0.96 | 0.01 | -0.07 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 135.00 | 20.80 | 21.50 | 21.07 | +1.32 | +6.69% | 19 | 200 | 0.52 | 0.92 | 0.01 | -0.10 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 138.00 | 17.80 | 18.70 | % | 0 | 0 | 0.50 | 0.89 | 0.01 | -0.12 | 10/17/2024 4:00:02 PM EST | |||
| 139.00 | 17.45 | 17.90 | % | 0 | 0 | 0.51 | 0.88 | 0.01 | -0.13 | 10/17/2024 4:00:02 PM EST | |||
| 140.00 | 16.05 | 17.00 | 16.75 | +1.16 | +7.45% | 34 | 104 | 0.50 | 0.87 | 0.01 | -0.13 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 141.00 | 15.30 | 16.50 | % | 0 | 0 | 0.50 | 0.85 | 0.01 | -0.14 | 10/17/2024 4:00:02 PM EST | |||
| 142.00 | 14.85 | 15.30 | 14.95 | +1.60 | +11.99% | 3 | 1 | 0.49 | 0.84 | 0.02 | -0.15 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 143.00 | 13.55 | 14.85 | 15.25 | % | 1 | 0 | 0.48 | 0.82 | 0.02 | -0.15 | 10/17/2024 | 10/17/2024 4:00:02 PM EST | |
| 144.00 | 12.75 | 14.10 | 13.45 | +1.00 | +8.04% | 2 | 16 | 0.48 | 0.80 | 0.02 | -0.16 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 145.00 | 12.50 | 12.90 | 13.22 | +1.61 | +13.87% | 29 | 79 | 0.49 | 0.78 | 0.02 | -0.17 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 146.00 | 11.75 | 12.10 | 13.30 | +3.68 | +38.26% | 1 | 29 | 0.49 | 0.76 | 0.02 | -0.17 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 147.00 | 11.05 | 11.40 | 10.50 | 0.00 | 0.00% | 0 | 28 | 0.48 | 0.74 | 0.02 | -0.18 | 10/16/2024 | 10/17/2024 4:00:02 PM EST |
| 148.00 | 9.80 | 11.05 | 11.48 | +1.68 | +17.15% | 13 | 17 | 0.48 | 0.72 | 0.02 | -0.19 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 149.00 | 9.15 | 9.90 | 9.80 | +0.60 | +6.53% | 77 | 84 | 0.48 | 0.69 | 0.02 | -0.19 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 150.00 | 8.50 | 9.60 | 8.55 | -0.35 | -3.94% | 168 | 652 | 0.47 | 0.67 | 0.02 | -0.20 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 152.50 | 7.50 | 7.75 | 7.75 | +0.75 | +10.72% | 50 | 81 | 0.47 | 0.61 | 0.03 | -0.21 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 155.00 | 6.15 | 6.45 | 6.10 | +0.03 | +0.50% | 417 | 1,156 | 0.47 | 0.54 | 0.03 | -0.21 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 157.50 | 4.95 | 5.15 | 4.90 | 0.00 | 0.00% | 128 | 89 | 0.47 | 0.47 | 0.03 | -0.21 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 160.00 | 3.95 | 4.25 | 4.00 | +0.12 | +3.10% | 394 | 2,026 | 0.46 | 0.41 | 0.03 | -0.20 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 162.50 | 3.10 | 3.65 | 3.15 | +0.15 | +5.00% | 92 | 92 | 0.46 | 0.34 | 0.03 | -0.19 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 165.00 | 2.45 | 2.58 | 2.53 | +0.10 | +4.12% | 263 | 2,353 | 0.47 | 0.29 | 0.02 | -0.17 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 167.50 | 1.90 | 2.19 | 1.93 | -0.01 | -0.52% | 27 | 147 | 0.48 | 0.23 | 0.02 | -0.16 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 170.00 | 1.40 | 1.60 | 1.64 | +0.11 | +7.19% | 93 | 1,014 | 0.47 | 0.19 | 0.02 | -0.14 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 172.50 | 1.10 | 1.44 | 1.30 | +0.11 | +9.25% | 156 | 80 | 0.47 | 0.15 | 0.02 | -0.12 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 175.00 | 0.56 | 1.03 | 0.90 | 0.00 | 0.00% | 570 | 4,277 | 0.49 | 0.12 | 0.01 | -0.10 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 177.50 | 0.66 | 0.75 | 0.70 | % | 127 | 0 | 0.49 | 0.10 | 0.01 | -0.09 | 10/17/2024 | 10/17/2024 4:00:02 PM EST | |
| 180.00 | 0.51 | 0.59 | 0.53 | +0.02 | +3.93% | 389 | 3,820 | 0.49 | 0.08 | 0.01 | -0.08 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 185.00 | 0.28 | 0.39 | 0.31 | -0.02 | -6.07% | 32 | 1,630 | 0.51 | 0.05 | 0.01 | -0.06 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 190.00 | 0.14 | 0.26 | 0.25 | +0.02 | +8.70% | 35 | 314 | 0.52 | 0.03 | 0.00 | -0.04 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 195.00 | 0.06 | 0.36 | 0.30 | 0.00 | 0.00% | 0 | 110 | 0.56 | 0.02 | 0.00 | -0.03 | 10/9/2024 | 10/17/2024 4:00:02 PM EST |
| 200.00 | 0.04 | 0.30 | 0.10 | -0.02 | -16.67% | 15 | 212 | 0.59 | 0.01 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 205.00 | 0.02 | 0.28 | 0.05 | 0.00 | 0.00% | 0 | 49 | 0.61 | 0.01 | 0.00 | -0.01 | 10/16/2024 | 10/17/2024 4:00:02 PM EST |
| 210.00 | 0.00 | 0.26 | 0.17 | 0.00 | 0.00% | 0 | 21 | 0.76 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 10/17/2024 4:00:02 PM EST |
| 215.00 | 0.00 | 0.25 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:02 PM EST | |||
| 220.00 | 0.01 | 0.11 | 0.12 | 0.00 | 0.00% | 0 | 512 | 0.67 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 10/17/2024 4:00:02 PM EST |
| 225.00 | 0.00 | 0.23 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:02 PM EST | |||
| 230.00 | 0.00 | 0.25 | 0.16 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 9/25/2024 | 10/17/2024 4:00:02 PM EST |
| 235.00 | 0.00 | 0.22 | 0.21 | 0.00 | 0.00% | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 4:00:02 PM EST |
| 240.00 | 0.00 | 0.20 | 0.01 | -0.12 | -92.31% | 20 | 17 | 0.98 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.21 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:02 PM EST | |||
| 85.00 | 0.00 | 0.21 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:02 PM EST | |||
| 90.00 | 0.01 | 0.14 | 0.05 | 0.00 | 0.00% | 0 | 29 | 1.08 | 0.00 | 0.00 | -0.01 | 10/16/2024 | 10/17/2024 4:00:02 PM EST |
| 95.00 | 0.00 | 0.21 | 0.04 | 0.00 | 0.00% | 0 | 10 | 1.19 | 0.00 | 0.00 | -0.02 | 10/9/2024 | 10/17/2024 4:00:02 PM EST |
| 100.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.86 | 0.00 | 0.00 | -0.02 | 10/16/2024 | 10/17/2024 4:00:02 PM EST |
| 105.00 | 0.00 | 0.22 | 0.07 | 0.00 | 0.00% | 0 | 6 | 0.98 | 0.00 | 0.00 | -0.02 | 10/10/2024 | 10/17/2024 4:00:02 PM EST |
| 110.00 | 0.05 | 0.22 | 0.07 | -0.01 | -12.50% | 1 | 125 | 0.80 | 0.00 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 115.00 | 0.05 | 0.10 | 0.05 | -0.06 | -54.55% | 9 | 289 | 0.66 | 0.00 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 120.00 | 0.03 | 0.15 | 0.09 | -0.03 | -25.00% | 26 | 241 | 0.58 | -0.01 | 0.00 | -0.03 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 125.00 | 0.12 | 0.20 | 0.14 | -0.03 | -17.65% | 322 | 198 | 0.56 | -0.02 | 0.00 | -0.05 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 130.00 | 0.22 | 0.31 | 0.26 | -0.06 | -18.75% | 92 | 3,279 | 0.52 | -0.04 | 0.01 | -0.07 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 135.00 | 0.51 | 0.55 | 0.55 | -0.10 | -15.39% | 30 | 4,437 | 0.50 | -0.08 | 0.01 | -0.10 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 138.00 | 0.43 | 1.00 | 0.71 | -0.33 | -31.74% | 12 | 51 | 0.51 | -0.11 | 0.01 | -0.12 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 139.00 | 0.63 | 1.05 | 0.83 | -0.34 | -29.06% | 17 | 31 | 0.48 | -0.12 | 0.01 | -0.13 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 140.00 | 0.95 | 1.07 | 1.07 | -0.13 | -10.84% | 422 | 1,431 | 0.48 | -0.13 | 0.01 | -0.13 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 141.00 | 0.94 | 1.22 | 1.12 | -0.37 | -24.84% | 29 | 5 | 0.47 | -0.15 | 0.01 | -0.14 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 142.00 | 1.08 | 1.48 | 1.30 | -0.37 | -22.16% | 10 | 38 | 0.47 | -0.16 | 0.02 | -0.15 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 143.00 | 1.20 | 1.59 | 1.51 | -0.34 | -18.38% | 544 | 24 | 0.48 | -0.18 | 0.02 | -0.15 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 144.00 | 1.38 | 1.82 | 1.75 | -0.54 | -23.59% | 68 | 13 | 0.48 | -0.20 | 0.02 | -0.16 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 145.00 | 1.61 | 2.00 | 1.96 | -0.35 | -15.16% | 236 | 1,403 | 0.48 | -0.22 | 0.02 | -0.17 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 146.00 | 2.08 | 2.26 | 2.17 | -1.37 | -38.71% | 5 | 41 | 0.47 | -0.24 | 0.02 | -0.17 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 147.00 | 2.34 | 2.53 | 2.50 | -0.37 | -12.90% | 7 | 15 | 0.47 | -0.26 | 0.02 | -0.18 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 148.00 | 2.55 | 2.83 | 2.67 | -0.48 | -15.24% | 6 | 31 | 0.47 | -0.28 | 0.02 | -0.19 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 149.00 | 2.74 | 3.15 | 3.05 | -0.65 | -17.57% | 14 | 74 | 0.47 | -0.31 | 0.02 | -0.19 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 150.00 | 2.90 | 3.50 | 3.35 | -0.45 | -11.85% | 106 | 3,944 | 0.47 | -0.33 | 0.02 | -0.20 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 152.50 | 4.30 | 4.50 | 4.38 | -0.52 | -10.62% | 275 | 116 | 0.47 | -0.39 | 0.03 | -0.21 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 155.00 | 5.10 | 5.65 | 5.60 | -0.45 | -7.44% | 471 | 997 | 0.47 | -0.46 | 0.03 | -0.21 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 157.50 | 6.25 | 6.95 | 6.85 | -0.67 | -8.91% | 88 | 9 | 0.47 | -0.53 | 0.03 | -0.21 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 160.00 | 8.20 | 9.00 | 8.47 | -1.76 | -17.21% | 1 | 86 | 0.46 | -0.59 | 0.03 | -0.20 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 162.50 | 9.40 | 10.15 | 14.26 | 0.00 | 0.00% | 0 | 2 | 0.47 | -0.66 | 0.03 | -0.19 | 10/15/2024 | 10/17/2024 4:00:02 PM EST |
| 165.00 | 11.20 | 12.00 | 13.46 | 0.00 | 0.00% | 0 | 259 | 0.47 | -0.71 | 0.02 | -0.17 | 10/16/2024 | 10/17/2024 4:00:02 PM EST |
| 167.50 | 13.55 | 14.45 | 14.05 | -4.90 | -25.86% | 24 | 1 | 0.47 | -0.77 | 0.02 | -0.16 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 170.00 | 15.40 | 16.30 | 16.00 | -0.55 | -3.33% | 16 | 173 | 0.47 | -0.81 | 0.02 | -0.14 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 172.50 | 17.50 | 18.25 | 17.20 | -3.95 | -18.68% | 1 | 8 | 0.48 | -0.85 | 0.02 | -0.12 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 175.00 | 19.75 | 20.55 | 20.20 | -3.35 | -14.23% | 2 | 30 | 0.49 | -0.88 | 0.01 | -0.10 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 177.50 | 22.20 | 23.10 | % | 0 | 0 | 0.52 | -0.90 | 0.01 | -0.09 | 10/17/2024 4:00:02 PM EST | |||
| 180.00 | 24.25 | 25.25 | 24.00 | -3.85 | -13.83% | 11 | 16 | 0.55 | -0.92 | 0.01 | -0.08 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 185.00 | 29.30 | 30.30 | 37.84 | 0.00 | 0.00% | 0 | 10 | 0.63 | -0.95 | 0.01 | -0.06 | 10/14/2024 | 10/17/2024 4:00:02 PM EST |
| 190.00 | 34.05 | 35.25 | 34.50 | -2.65 | -7.14% | 2 | 8 | 0.69 | -0.97 | 0.00 | -0.04 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 195.00 | 39.05 | 40.25 | 46.95 | 0.00 | 0.00% | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.03 | 10/10/2024 | 10/17/2024 4:00:02 PM EST |
| 200.00 | 44.00 | 45.25 | 44.10 | 0.00 | 0.00% | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.02 | 9/19/2024 | 10/17/2024 4:00:02 PM EST |
| 205.00 | 49.10 | 50.30 | 49.73 | 0.00 | 0.00% | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.01 | 9/24/2024 | 10/17/2024 4:00:02 PM EST |
| 210.00 | 54.05 | 55.25 | 53.00 | 0.00 | 0.00% | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 9/13/2024 | 10/17/2024 4:00:02 PM EST |
| 215.00 | 59.10 | 60.30 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:02 PM EST | |||
| 220.00 | 64.05 | 65.25 | 59.00 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 9/12/2024 | 10/17/2024 4:00:02 PM EST |
| 225.00 | 69.05 | 70.30 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:02 PM EST | |||
| 230.00 | 74.00 | 75.25 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:02 PM EST | |||
| 235.00 | 79.00 | 80.25 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:02 PM EST | |||
| 240.00 | 84.05 | 85.25 | 90.75 | 0.00 | 0.00% | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 10/9/2024 | 10/17/2024 4:00:02 PM EST |