Options Chain for BOEING CO COM (BA) - $159.82 as of 10/22/2024 1:57:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 79.35 | 82.25 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:58:58 PM EST | |||
| 85.00 | 74.45 | 77.15 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:58:58 PM EST | |||
| 90.00 | 69.45 | 72.30 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:58:58 PM EST | |||
| 95.00 | 64.50 | 67.35 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:58:58 PM EST | |||
| 100.00 | 59.45 | 62.40 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:58:58 PM EST | |||
| 105.00 | 54.50 | 57.40 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:58:58 PM EST | |||
| 110.00 | 49.60 | 52.35 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:58:58 PM EST | |||
| 115.00 | 44.70 | 47.70 | % | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.02 | 10/22/2024 12:58:58 PM EST | |||
| 120.00 | 39.75 | 42.65 | 35.88 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.98 | 0.00 | -0.03 | 10/16/2024 | 10/22/2024 12:58:58 PM EST |
| 125.00 | 34.75 | 37.95 | % | 0 | 0 | 0.67 | 0.96 | 0.00 | -0.04 | 10/22/2024 12:58:58 PM EST | |||
| 130.00 | 31.35 | 31.95 | 28.05 | 0.00 | 0.00% | 0 | 12 | 0.57 | 0.94 | 0.01 | -0.05 | 10/17/2024 | 10/22/2024 12:58:58 PM EST |
| 135.00 | 26.55 | 27.25 | 27.10 | 0.00 | 0.00% | 0 | 2 | 0.49 | 0.91 | 0.01 | -0.07 | 10/21/2024 | 10/22/2024 12:58:58 PM EST |
| 140.00 | 22.35 | 22.70 | 21.25 | -1.05 | -4.71% | 1 | 43 | 0.47 | 0.86 | 0.01 | -0.09 | 10/22/2024 | 10/22/2024 12:58:58 PM EST |
| 145.00 | 17.95 | 18.55 | 18.11 | -0.14 | -0.77% | 18 | 44 | 0.45 | 0.80 | 0.01 | -0.10 | 10/22/2024 | 10/22/2024 12:58:58 PM EST |
| 150.00 | 14.00 | 14.85 | 14.45 | +0.45 | +3.22% | 13 | 148 | 0.45 | 0.73 | 0.02 | -0.12 | 10/22/2024 | 10/22/2024 12:58:58 PM EST |
| 155.00 | 10.90 | 11.50 | 11.45 | +0.17 | +1.51% | 12 | 232 | 0.44 | 0.63 | 0.02 | -0.13 | 10/22/2024 | 10/22/2024 12:58:58 PM EST |
| 160.00 | 8.50 | 8.80 | 8.45 | -0.03 | -0.36% | 69 | 225 | 0.43 | 0.53 | 0.02 | -0.13 | 10/22/2024 | 10/22/2024 12:58:58 PM EST |
| 165.00 | 6.20 | 6.50 | 6.17 | +0.04 | +0.66% | 14 | 234 | 0.43 | 0.44 | 0.02 | -0.13 | 10/22/2024 | 10/22/2024 12:58:58 PM EST |
| 170.00 | 4.40 | 4.60 | 4.47 | +0.25 | +5.93% | 32 | 257 | 0.42 | 0.34 | 0.02 | -0.12 | 10/22/2024 | 10/22/2024 12:58:58 PM EST |
| 175.00 | 3.05 | 3.25 | 3.13 | +0.06 | +1.96% | 20 | 379 | 0.42 | 0.26 | 0.02 | -0.11 | 10/22/2024 | 10/22/2024 12:58:58 PM EST |
| 180.00 | 2.10 | 2.41 | 2.05 | +0.04 | +1.99% | 40 | 328 | 0.42 | 0.20 | 0.01 | -0.09 | 10/22/2024 | 10/22/2024 12:58:58 PM EST |
| 185.00 | 1.42 | 1.50 | 1.39 | +0.02 | +1.46% | 5 | 189 | 0.43 | 0.14 | 0.01 | -0.08 | 10/22/2024 | 10/22/2024 12:58:58 PM EST |
| 190.00 | 0.95 | 1.03 | 1.00 | +0.05 | +5.27% | 14 | 229 | 0.43 | 0.10 | 0.01 | -0.06 | 10/22/2024 | 10/22/2024 12:58:58 PM EST |
| 195.00 | 0.63 | 0.72 | 0.55 | -0.07 | -11.29% | 2 | 32 | 0.43 | 0.07 | 0.01 | -0.05 | 10/22/2024 | 10/22/2024 12:58:58 PM EST |
| 200.00 | 0.43 | 0.49 | 0.45 | +0.11 | +32.36% | 8 | 82 | 0.44 | 0.05 | 0.00 | -0.03 | 10/22/2024 | 10/22/2024 12:58:58 PM EST |
| 205.00 | 0.29 | 0.50 | 0.31 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.03 | 0.00 | -0.02 | 10/21/2024 | 10/22/2024 12:58:58 PM EST |
| 210.00 | 0.11 | 0.33 | 0.13 | 0.00 | 0.00% | 0 | 40 | 0.55 | 0.02 | 0.00 | -0.02 | 10/21/2024 | 10/22/2024 12:58:58 PM EST |
| 215.00 | 0.00 | 0.54 | 0.16 | 0.00 | 0.00% | 0 | 0 | 0.58 | 0.01 | 0.00 | -0.01 | 10/21/2024 | 10/22/2024 12:58:58 PM EST |
| 220.00 | 0.00 | 0.17 | 0.09 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.01 | 0.00 | -0.01 | 10/21/2024 | 10/22/2024 12:58:58 PM EST |
| 225.00 | 0.00 | 0.47 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.64 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 10/22/2024 12:58:58 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 | 0.32 | 0.59 | 0.00 | 0.00% | 0 | 1 | 1.23 | 0.00 | 0.00 | -0.01 | 10/15/2024 | 10/22/2024 12:58:58 PM EST |
| 85.00 | 0.00 | 0.09 | 0.11 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.00 | 0.00 | -0.01 | 10/18/2024 | 10/22/2024 12:58:58 PM EST |
| 90.00 | 0.00 | 0.40 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:58:58 PM EST | |||
| 95.00 | 0.00 | 0.32 | 0.15 | 0.00 | 0.00% | 0 | 4 | 0.92 | 0.00 | 0.00 | -0.01 | 10/21/2024 | 10/22/2024 12:58:58 PM EST |
| 100.00 | 0.00 | 0.09 | 0.17 | 0.00 | 0.00% | 0 | 2 | 0.70 | 0.00 | 0.00 | -0.01 | 10/16/2024 | 10/22/2024 12:58:58 PM EST |
| 105.00 | 0.00 | 0.44 | 0.14 | 0.00 | 0.00% | 0 | 29 | 0.81 | 0.00 | 0.00 | -0.01 | 10/21/2024 | 10/22/2024 12:58:58 PM EST |
| 110.00 | 0.01 | 0.12 | 0.09 | 0.00 | 0.00% | 0 | 51 | 0.64 | 0.00 | 0.00 | -0.01 | 10/21/2024 | 10/22/2024 12:58:58 PM EST |
| 115.00 | 0.10 | 0.18 | 0.12 | -0.11 | -47.83% | 20 | 34 | 0.58 | -0.01 | 0.00 | -0.02 | 10/22/2024 | 10/22/2024 12:58:58 PM EST |
| 120.00 | 0.12 | 0.30 | 0.21 | -0.10 | -32.26% | 7 | 148 | 0.48 | -0.02 | 0.00 | -0.03 | 10/22/2024 | 10/22/2024 12:58:58 PM EST |
| 125.00 | 0.20 | 0.61 | 0.37 | +0.01 | +2.78% | 1 | 71 | 0.50 | -0.04 | 0.00 | -0.04 | 10/22/2024 | 10/22/2024 12:58:58 PM EST |
| 130.00 | 0.48 | 0.55 | 0.57 | -0.04 | -6.56% | 11 | 130 | 0.47 | -0.06 | 0.01 | -0.05 | 10/22/2024 | 10/22/2024 12:58:58 PM EST |
| 135.00 | 0.84 | 0.89 | 0.86 | -0.14 | -14.00% | 14 | 127 | 0.46 | -0.09 | 0.01 | -0.07 | 10/22/2024 | 10/22/2024 12:58:58 PM EST |
| 140.00 | 1.38 | 2.00 | 1.43 | -0.12 | -7.75% | 18 | 132 | 0.44 | -0.14 | 0.01 | -0.09 | 10/22/2024 | 10/22/2024 12:58:58 PM EST |
| 145.00 | 2.10 | 2.37 | 2.33 | -0.06 | -2.51% | 15 | 124 | 0.43 | -0.20 | 0.01 | -0.10 | 10/22/2024 | 10/22/2024 12:58:58 PM EST |
| 150.00 | 3.45 | 3.65 | 3.84 | +0.12 | +3.23% | 27 | 132 | 0.43 | -0.27 | 0.02 | -0.12 | 10/22/2024 | 10/22/2024 12:58:58 PM EST |
| 155.00 | 5.15 | 5.35 | 5.53 | +0.07 | +1.29% | 27 | 175 | 0.43 | -0.37 | 0.02 | -0.13 | 10/22/2024 | 10/22/2024 12:58:58 PM EST |
| 160.00 | 7.35 | 7.60 | 7.89 | +0.29 | +3.82% | 12 | 138 | 0.42 | -0.47 | 0.02 | -0.13 | 10/22/2024 | 10/22/2024 12:58:58 PM EST |
| 165.00 | 10.05 | 10.30 | 10.91 | 0.00 | 0.00% | 0 | 19 | 0.43 | -0.56 | 0.02 | -0.13 | 10/21/2024 | 10/22/2024 12:58:58 PM EST |
| 170.00 | 13.25 | 14.00 | 16.30 | 0.00 | 0.00% | 0 | 12 | 0.41 | -0.66 | 0.02 | -0.12 | 10/17/2024 | 10/22/2024 12:58:58 PM EST |
| 175.00 | 16.55 | 17.80 | 24.22 | 0.00 | 0.00% | 0 | 23 | 0.41 | -0.74 | 0.02 | -0.11 | 10/15/2024 | 10/22/2024 12:58:58 PM EST |
| 180.00 | 20.40 | 21.55 | 29.67 | 0.00 | 0.00% | 0 | 2 | 0.42 | -0.80 | 0.01 | -0.09 | 10/15/2024 | 10/22/2024 12:58:58 PM EST |
| 185.00 | 24.75 | 26.70 | 26.00 | +0.30 | +1.17% | 1 | 3 | 0.50 | -0.86 | 0.01 | -0.08 | 10/22/2024 | 10/22/2024 12:58:58 PM EST |
| 190.00 | 29.70 | 30.85 | % | 0 | 0 | 0.49 | -0.90 | 0.01 | -0.06 | 10/22/2024 12:58:58 PM EST | |||
| 195.00 | 33.95 | 35.15 | 34.94 | 0.00 | 0.00% | 0 | 10 | 0.57 | -0.93 | 0.01 | -0.05 | 10/21/2024 | 10/22/2024 12:58:58 PM EST |
| 200.00 | 38.50 | 41.20 | 47.60 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.95 | 0.00 | -0.03 | 10/15/2024 | 10/22/2024 12:58:58 PM EST |
| 205.00 | 43.45 | 46.10 | % | 0 | 0 | 0.64 | -0.97 | 0.00 | -0.02 | 10/22/2024 12:58:58 PM EST | |||
| 210.00 | 47.90 | 51.05 | 58.00 | 0.00 | 0.00% | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.02 | 10/4/2024 | 10/22/2024 12:58:58 PM EST |
| 215.00 | 53.25 | 56.05 | 56.50 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 10/7/2024 | 10/22/2024 12:58:58 PM EST |
| 220.00 | 58.20 | 61.25 | % | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 10/22/2024 12:58:58 PM EST | |||
| 225.00 | 63.25 | 66.05 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:58:58 PM EST |