Options Chain for BOEING CO COM (BA) - $214.90 as of 10/15/2025 8:27:45 AM 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 | 92.45 | 98.85 | 95.65 | 97.10 | 0.00 | 0.00% | 0.80 | 0 | 1 | 1.34 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/14/2025 4:00:04 PM EST |
| 125.00 | 86.10 | 94.65 | 90.38 | % | 0.72 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 10/14/2025 4:00:04 PM EST | |||
| 130.00 | 81.15 | 89.70 | 85.43 | % | 0.66 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 10/14/2025 4:00:04 PM EST | |||
| 135.00 | 76.20 | 84.75 | 80.48 | % | 0.60 | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 10/14/2025 4:00:04 PM EST | |||
| 140.00 | 71.30 | 79.80 | 75.55 | % | 0.54 | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.01 | 10/14/2025 4:00:04 PM EST | |||
| 145.00 | 67.90 | 74.90 | 71.40 | 72.40 | 0.00 | 0.00% | 0.49 | 0 | 1 | 0.94 | 1.00 | 0.00 | -0.02 | 10/14/2025 | 10/14/2025 4:00:04 PM EST |
| 150.00 | 62.20 | 69.10 | 65.65 | % | 0.44 | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.02 | 10/14/2025 4:00:04 PM EST | |||
| 155.00 | 59.40 | 64.95 | 62.18 | % | 0.40 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.03 | 10/14/2025 4:00:04 PM EST | |||
| 160.00 | 54.60 | 60.05 | 57.33 | % | 0.36 | 0 | 0 | 0.86 | 0.98 | 0.00 | -0.03 | 10/14/2025 4:00:04 PM EST | |||
| 165.00 | 48.70 | 55.30 | 52.00 | 49.35 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.81 | 0.97 | 0.00 | -0.04 | 10/10/2025 | 10/14/2025 4:00:04 PM EST |
| 170.00 | 43.75 | 50.40 | 47.08 | % | 0.28 | 0 | 0 | 0.75 | 0.95 | 0.00 | -0.06 | 10/14/2025 4:00:04 PM EST | |||
| 175.00 | 38.75 | 45.10 | 41.93 | % | 0.24 | 0 | 0 | 0.67 | 0.93 | 0.00 | -0.07 | 10/14/2025 4:00:04 PM EST | |||
| 180.00 | 34.20 | 41.35 | 37.78 | % | 0.21 | 0 | 0 | 0.67 | 0.90 | 0.01 | -0.08 | 10/14/2025 4:00:04 PM EST | |||
| 185.00 | 31.35 | 36.45 | 33.90 | % | 0.18 | 0 | 0 | 0.46 | 0.87 | 0.01 | -0.09 | 10/14/2025 4:00:04 PM EST | |||
| 190.00 | 26.85 | 31.40 | 29.13 | % | 0.15 | 0 | 0 | 0.42 | 0.83 | 0.01 | -0.11 | 10/14/2025 4:00:04 PM EST | |||
| 195.00 | 21.00 | 28.30 | 24.65 | % | 0.13 | 0 | 0 | 0.37 | 0.79 | 0.01 | -0.12 | 10/14/2025 4:00:04 PM EST | |||
| 200.00 | 16.50 | 22.60 | 19.55 | 21.80 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.32 | 0.74 | 0.01 | -0.13 | 10/14/2025 | 10/14/2025 4:00:04 PM EST |
| 205.00 | 16.45 | 18.00 | 17.23 | 18.90 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.37 | 0.68 | 0.01 | -0.13 | 10/9/2025 | 10/14/2025 4:00:04 PM EST |
| 210.00 | 11.15 | 18.20 | 14.68 | 16.05 | 0.00 | 0.00% | 0.07 | 0 | 25 | 0.39 | 0.61 | 0.01 | -0.14 | 10/14/2025 | 10/14/2025 4:00:04 PM EST |
| 215.00 | 9.35 | 13.25 | 11.30 | 11.75 | 0.00 | 0.00% | 0.05 | 0 | 63 | 0.36 | 0.54 | 0.01 | -0.14 | 10/14/2025 | 10/14/2025 4:00:04 PM EST |
| 220.00 | 8.90 | 10.00 | 9.45 | 10.65 | 0.00 | 0.00% | 0.04 | 0 | 39 | 0.37 | 0.47 | 0.01 | -0.13 | 10/14/2025 | 10/14/2025 4:00:04 PM EST |
| 225.00 | 7.05 | 7.50 | 7.28 | 7.67 | 0.00 | 0.00% | 0.03 | 0 | 61 | 0.36 | 0.40 | 0.01 | -0.13 | 10/14/2025 | 10/14/2025 4:00:04 PM EST |
| 230.00 | 5.40 | 6.50 | 5.95 | 5.47 | 0.00 | 0.00% | 0.03 | 0 | 34 | 0.37 | 0.33 | 0.01 | -0.12 | 10/14/2025 | 10/14/2025 4:00:04 PM EST |
| 235.00 | 3.05 | 4.85 | 3.95 | 4.70 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.34 | 0.27 | 0.01 | -0.11 | 10/14/2025 | 10/14/2025 4:00:04 PM EST |
| 240.00 | 2.23 | 4.10 | 3.17 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.35 | 0.22 | 0.01 | -0.10 | 10/14/2025 | 10/14/2025 4:00:04 PM EST |
| 245.00 | 2.07 | 3.15 | 2.61 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.37 | 0.18 | 0.01 | -0.09 | 10/14/2025 | 10/14/2025 4:00:04 PM EST |
| 250.00 | 1.45 | 2.91 | 2.18 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.38 | 0.15 | 0.01 | -0.08 | 10/14/2025 | 10/14/2025 4:00:04 PM EST |
| 255.00 | 1.20 | 5.10 | 3.15 | % | 0.01 | 0 | 0 | 0.45 | 0.11 | 0.01 | -0.06 | 10/14/2025 4:00:04 PM EST | |||
| 260.00 | 1.07 | 1.49 | 1.28 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.38 | 0.10 | 0.01 | -0.06 | 10/14/2025 | 10/14/2025 4:00:04 PM EST |
| 265.00 | 0.04 | 4.50 | 2.27 | % | 0.01 | 0 | 0 | 0.42 | 0.08 | 0.01 | -0.05 | 10/14/2025 4:00:04 PM EST | |||
| 270.00 | 0.32 | 4.45 | 2.39 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.48 | 0.06 | 0.00 | -0.04 | 10/14/2025 | 10/14/2025 4:00:04 PM EST |
| 275.00 | 0.00 | 1.47 | 0.74 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.49 | 0.04 | 0.00 | -0.03 | 10/9/2025 | 10/14/2025 4:00:04 PM EST |
| 280.00 | 0.00 | 3.15 | 1.58 | % | 0.01 | 0 | 0 | 0.63 | 0.03 | 0.00 | -0.02 | 10/14/2025 4:00:04 PM EST | |||
| 285.00 | 0.00 | 4.75 | 2.38 | % | 0.01 | 0 | 0 | 0.75 | 0.02 | 0.00 | -0.01 | 10/14/2025 4:00:04 PM EST | |||
| 290.00 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 0.77 | 0.01 | 0.00 | -0.01 | 10/14/2025 4:00:04 PM EST | |||
| 295.00 | 0.00 | 4.65 | 2.33 | % | 0.01 | 0 | 0 | 0.80 | 0.01 | 0.00 | -0.01 | 10/14/2025 4:00:04 PM EST | |||
| 300.00 | 0.00 | 4.60 | 2.30 | 1.88 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.82 | 0.01 | 0.00 | -0.01 | 10/14/2025 | 10/14/2025 4:00:04 PM EST |
| 305.00 | 0.00 | 4.60 | 2.30 | 2.76 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/14/2025 4:00:04 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 | 4.30 | 2.15 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/14/2025 4:00:04 PM EST |
| 125.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 10/14/2025 4:00:04 PM EST | |||
| 130.00 | 0.00 | 4.35 | 2.18 | % | 0.02 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 10/14/2025 4:00:04 PM EST | |||
| 135.00 | 0.00 | 4.35 | 2.18 | % | 0.02 | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.01 | 10/14/2025 4:00:04 PM EST | |||
| 140.00 | 0.00 | 4.40 | 2.20 | % | 0.02 | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.01 | 10/14/2025 4:00:04 PM EST | |||
| 145.00 | 0.00 | 4.45 | 2.23 | % | 0.02 | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.02 | 10/14/2025 4:00:04 PM EST | |||
| 150.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 0.97 | -0.01 | 0.00 | -0.02 | 10/14/2025 4:00:04 PM EST | |||
| 155.00 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 0.91 | -0.01 | 0.00 | -0.03 | 10/14/2025 4:00:04 PM EST | |||
| 160.00 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 0.86 | -0.02 | 0.00 | -0.03 | 10/14/2025 4:00:04 PM EST | |||
| 165.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.80 | -0.03 | 0.00 | -0.04 | 10/14/2025 4:00:04 PM EST | |||
| 170.00 | 0.35 | 1.36 | 0.86 | % | 0.01 | 0 | 0 | 0.44 | -0.05 | 0.00 | -0.06 | 10/14/2025 4:00:04 PM EST | |||
| 175.00 | 0.23 | 2.58 | 1.41 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.43 | -0.07 | 0.00 | -0.07 | 10/13/2025 | 10/14/2025 4:00:04 PM EST |
| 180.00 | 0.49 | 1.90 | 1.20 | 1.84 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.38 | -0.10 | 0.01 | -0.08 | 10/14/2025 | 10/14/2025 4:00:04 PM EST |
| 185.00 | 1.41 | 3.20 | 2.31 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.42 | -0.13 | 0.01 | -0.09 | 10/14/2025 | 10/14/2025 4:00:04 PM EST |
| 190.00 | 2.43 | 3.80 | 3.12 | 2.70 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.41 | -0.17 | 0.01 | -0.11 | 10/10/2025 | 10/14/2025 4:00:04 PM EST |
| 195.00 | 1.04 | 4.05 | 2.55 | 3.47 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.32 | -0.21 | 0.01 | -0.12 | 10/14/2025 | 10/14/2025 4:00:04 PM EST |
| 200.00 | 4.35 | 5.10 | 4.73 | 4.63 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.37 | -0.26 | 0.01 | -0.13 | 10/14/2025 | 10/14/2025 4:00:04 PM EST |
| 205.00 | 5.25 | 7.55 | 6.40 | 8.90 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.37 | -0.32 | 0.01 | -0.13 | 10/13/2025 | 10/14/2025 4:00:04 PM EST |
| 210.00 | 7.85 | 9.05 | 8.45 | 8.25 | 0.00 | 0.00% | 0.04 | 0 | 54 | 0.37 | -0.39 | 0.01 | -0.14 | 10/14/2025 | 10/14/2025 4:00:04 PM EST |
| 215.00 | 9.35 | 11.75 | 10.55 | 10.55 | 0.00 | 0.00% | 0.05 | 0 | 32 | 0.36 | -0.46 | 0.01 | -0.14 | 10/14/2025 | 10/14/2025 4:00:04 PM EST |
| 220.00 | 11.95 | 14.55 | 13.25 | 12.55 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.36 | -0.53 | 0.01 | -0.13 | 10/14/2025 | 10/14/2025 4:00:04 PM EST |
| 225.00 | 15.10 | 17.45 | 16.28 | % | 0.07 | 0 | 0 | 0.36 | -0.60 | 0.01 | -0.13 | 10/14/2025 4:00:04 PM EST | |||
| 230.00 | 17.95 | 22.65 | 20.30 | 18.80 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.38 | -0.67 | 0.01 | -0.12 | 10/14/2025 | 10/14/2025 4:00:04 PM EST |
| 235.00 | 22.60 | 24.70 | 23.65 | % | 0.10 | 0 | 0 | 0.37 | -0.73 | 0.01 | -0.11 | 10/14/2025 4:00:04 PM EST | |||
| 240.00 | 24.60 | 29.15 | 26.88 | % | 0.11 | 0 | 0 | 0.44 | -0.78 | 0.01 | -0.10 | 10/14/2025 4:00:04 PM EST | |||
| 245.00 | 28.85 | 33.20 | 31.03 | % | 0.13 | 0 | 0 | 0.44 | -0.82 | 0.01 | -0.09 | 10/14/2025 4:00:04 PM EST | |||
| 250.00 | 33.25 | 37.45 | 35.35 | % | 0.14 | 0 | 0 | 0.45 | -0.85 | 0.01 | -0.08 | 10/14/2025 4:00:04 PM EST | |||
| 255.00 | 37.30 | 44.80 | 41.05 | 41.49 | 0.00 | 0.00% | 0.16 | 0 | 25 | 0.59 | -0.89 | 0.01 | -0.06 | 10/13/2025 | 10/14/2025 4:00:04 PM EST |
| 260.00 | 42.55 | 49.00 | 45.78 | 46.16 | 0.00 | 0.00% | 0.18 | 0 | 25 | 0.60 | -0.90 | 0.01 | -0.06 | 10/13/2025 | 10/14/2025 4:00:04 PM EST |
| 265.00 | 47.45 | 53.75 | 50.60 | 53.67 | 0.00 | 0.00% | 0.19 | 0 | 12 | 0.62 | -0.92 | 0.01 | -0.05 | 10/10/2025 | 10/14/2025 4:00:04 PM EST |
| 270.00 | 52.25 | 59.00 | 55.63 | 58.54 | 0.00 | 0.00% | 0.21 | 0 | 12 | 0.67 | -0.94 | 0.00 | -0.04 | 10/10/2025 | 10/14/2025 4:00:04 PM EST |
| 275.00 | 56.70 | 62.85 | 59.78 | % | 0.22 | 0 | 0 | 0.61 | -0.96 | 0.00 | -0.03 | 10/14/2025 4:00:04 PM EST | |||
| 280.00 | 61.30 | 69.80 | 65.55 | % | 0.23 | 0 | 0 | 0.66 | -0.97 | 0.00 | -0.02 | 10/14/2025 4:00:04 PM EST | |||
| 285.00 | 66.25 | 74.80 | 70.53 | % | 0.25 | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.01 | 10/14/2025 4:00:04 PM EST | |||
| 290.00 | 71.25 | 79.80 | 75.53 | % | 0.26 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.01 | 10/14/2025 4:00:04 PM EST | |||
| 295.00 | 76.25 | 84.80 | 80.53 | % | 0.27 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 10/14/2025 4:00:04 PM EST | |||
| 300.00 | 81.25 | 89.80 | 85.53 | % | 0.29 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.01 | 10/14/2025 4:00:04 PM EST | |||
| 305.00 | 86.25 | 94.00 | 90.13 | % | 0.30 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 10/14/2025 4:00:04 PM EST |