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 | 78.40 | 83.35 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:58:58 PM EST | |||
| 85.00 | 73.45 | 78.25 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:58:58 PM EST | |||
| 90.00 | 68.95 | 73.45 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:58:58 PM EST | |||
| 95.00 | 63.80 | 68.45 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:58:58 PM EST | |||
| 100.00 | 59.00 | 63.40 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:58:58 PM EST | |||
| 105.00 | 53.55 | 58.55 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.02 | 10/22/2024 12:58:58 PM EST | |||
| 110.00 | 49.30 | 53.00 | % | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.02 | 10/22/2024 12:58:58 PM EST | |||
| 115.00 | 44.35 | 47.25 | % | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.03 | 10/22/2024 12:58:58 PM EST | |||
| 120.00 | 39.40 | 42.55 | % | 0 | 0 | 0.67 | 0.97 | 0.00 | -0.03 | 10/22/2024 12:58:58 PM EST | |||
| 125.00 | 35.00 | 37.80 | % | 0 | 0 | 0.74 | 0.95 | 0.00 | -0.05 | 10/22/2024 12:58:58 PM EST | |||
| 130.00 | 31.60 | 32.55 | 31.40 | 0.00 | 0.00% | 0 | 10 | 0.53 | 0.93 | 0.01 | -0.06 | 10/21/2024 | 10/22/2024 12:58:58 PM EST |
| 135.00 | 26.95 | 27.55 | 26.23 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.90 | 0.01 | -0.07 | 10/21/2024 | 10/22/2024 12:58:58 PM EST |
| 140.00 | 21.25 | 23.20 | 22.20 | -2.30 | -9.39% | 5 | 17 | 0.44 | 0.85 | 0.01 | -0.08 | 10/22/2024 | 10/22/2024 12:58:58 PM EST |
| 145.00 | 18.10 | 19.10 | 16.40 | 0.00 | 0.00% | 0 | 11 | 0.42 | 0.79 | 0.01 | -0.10 | 10/17/2024 | 10/22/2024 12:58:58 PM EST |
| 150.00 | 14.90 | 15.35 | 15.00 | +0.62 | +4.32% | 9 | 62 | 0.43 | 0.72 | 0.02 | -0.11 | 10/22/2024 | 10/22/2024 12:58:58 PM EST |
| 155.00 | 11.80 | 12.10 | 11.05 | +0.22 | +2.04% | 25 | 86 | 0.42 | 0.63 | 0.02 | -0.12 | 10/22/2024 | 10/22/2024 12:58:58 PM EST |
| 160.00 | 8.55 | 9.35 | 9.05 | +0.10 | +1.12% | 33 | 169 | 0.41 | 0.54 | 0.02 | -0.12 | 10/22/2024 | 10/22/2024 12:58:58 PM EST |
| 165.00 | 6.70 | 6.95 | 6.70 | 0.00 | 0.00% | 18 | 56 | 0.41 | 0.45 | 0.02 | -0.12 | 10/22/2024 | 10/22/2024 12:58:58 PM EST |
| 170.00 | 4.85 | 5.00 | 5.00 | +0.15 | +3.10% | 77 | 151 | 0.40 | 0.36 | 0.02 | -0.11 | 10/22/2024 | 10/22/2024 12:58:58 PM EST |
| 175.00 | 3.45 | 3.65 | 3.49 | +0.20 | +6.08% | 16 | 85 | 0.40 | 0.28 | 0.02 | -0.10 | 10/22/2024 | 10/22/2024 12:58:58 PM EST |
| 180.00 | 2.42 | 2.67 | 2.45 | +0.16 | +6.99% | 48 | 135 | 0.40 | 0.21 | 0.01 | -0.08 | 10/22/2024 | 10/22/2024 12:58:58 PM EST |
| 185.00 | 1.67 | 1.78 | 1.63 | -0.02 | -1.22% | 4 | 132 | 0.41 | 0.16 | 0.01 | -0.07 | 10/22/2024 | 10/22/2024 12:58:58 PM EST |
| 190.00 | 1.14 | 1.24 | 1.20 | +0.01 | +0.84% | 38 | 83 | 0.41 | 0.11 | 0.01 | -0.06 | 10/22/2024 | 10/22/2024 12:58:58 PM EST |
| 195.00 | 0.79 | 0.88 | 0.71 | -0.09 | -11.25% | 1 | 25 | 0.41 | 0.08 | 0.01 | -0.04 | 10/22/2024 | 10/22/2024 12:58:58 PM EST |
| 200.00 | 0.54 | 0.61 | 0.55 | -0.01 | -1.79% | 65 | 72 | 0.41 | 0.06 | 0.01 | -0.03 | 10/22/2024 | 10/22/2024 12:58:58 PM EST |
| 205.00 | 0.21 | 0.54 | 0.54 | 0.00 | 0.00% | 0 | 29 | 0.39 | 0.04 | 0.00 | -0.02 | 10/21/2024 | 10/22/2024 12:58:58 PM EST |
| 210.00 | 0.06 | 1.04 | % | 0 | 0 | 0.44 | 0.03 | 0.00 | -0.02 | 10/22/2024 12:58:58 PM EST | |||
| 215.00 | 0.00 | 0.92 | 0.21 | 0.00 | 0.00% | 0 | 2 | 0.58 | 0.02 | 0.00 | -0.01 | 10/21/2024 | 10/22/2024 12:58:58 PM EST |
| 220.00 | 0.00 | 0.82 | 0.21 | 0.00 | 0.00% | 0 | 2 | 0.60 | 0.01 | 0.00 | -0.01 | 10/21/2024 | 10/22/2024 12:58:58 PM EST |
| 225.00 | 0.00 | 0.79 | 0.14 | 0.00 | 0.00% | 0 | 3 | 0.63 | 0.01 | 0.00 | -0.01 | 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 | 0.68 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:58:58 PM EST | |||
| 85.00 | 0.00 | 0.68 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:58:58 PM EST | |||
| 90.00 | 0.00 | 0.69 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:58:58 PM EST | |||
| 95.00 | 0.00 | 0.12 | 0.19 | 0.00 | 0.00% | 0 | 11 | 0.71 | 0.00 | 0.00 | -0.01 | 10/17/2024 | 10/22/2024 12:58:58 PM EST |
| 100.00 | 0.00 | 0.48 | 0.07 | 0.00 | 0.00% | 0 | 2 | 0.88 | 0.00 | 0.00 | -0.01 | 10/21/2024 | 10/22/2024 12:58:58 PM EST |
| 105.00 | 0.01 | 0.33 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.76 | 0.00 | 0.00 | -0.02 | 10/21/2024 | 10/22/2024 12:58:58 PM EST |
| 110.00 | 0.01 | 0.16 | 0.14 | +0.13 | +1,300.00% | 2 | 3 | 0.70 | -0.01 | 0.00 | -0.02 | 10/22/2024 | 10/22/2024 12:58:58 PM EST |
| 115.00 | 0.15 | 0.24 | 0.22 | 0.00 | 0.00% | 2 | 9 | 0.56 | -0.01 | 0.00 | -0.03 | 10/22/2024 | 10/22/2024 12:58:58 PM EST |
| 120.00 | 0.21 | 0.34 | 0.25 | -0.06 | -19.36% | 4 | 28 | 0.49 | -0.03 | 0.00 | -0.03 | 10/22/2024 | 10/22/2024 12:58:58 PM EST |
| 125.00 | 0.25 | 0.50 | 0.48 | 0.00 | 0.00% | 0 | 74 | 0.40 | -0.05 | 0.00 | -0.05 | 10/21/2024 | 10/22/2024 12:58:58 PM EST |
| 130.00 | 0.45 | 0.70 | 0.66 | -0.02 | -2.95% | 6 | 2,340 | 0.45 | -0.07 | 0.01 | -0.06 | 10/22/2024 | 10/22/2024 12:58:58 PM EST |
| 135.00 | 0.99 | 1.09 | 1.11 | -0.05 | -4.31% | 7 | 101 | 0.44 | -0.10 | 0.01 | -0.07 | 10/22/2024 | 10/22/2024 12:58:58 PM EST |
| 140.00 | 1.63 | 1.72 | 1.70 | -0.05 | -2.86% | 29 | 139 | 0.42 | -0.15 | 0.01 | -0.08 | 10/22/2024 | 10/22/2024 12:58:58 PM EST |
| 145.00 | 2.40 | 2.69 | 2.60 | -0.10 | -3.71% | 32 | 150 | 0.41 | -0.21 | 0.01 | -0.10 | 10/22/2024 | 10/22/2024 12:58:58 PM EST |
| 150.00 | 3.80 | 4.05 | 3.87 | -0.27 | -6.53% | 4 | 61 | 0.39 | -0.28 | 0.02 | -0.11 | 10/22/2024 | 10/22/2024 12:58:58 PM EST |
| 155.00 | 5.55 | 5.80 | 5.65 | -0.36 | -5.99% | 9 | 257 | 0.40 | -0.37 | 0.02 | -0.12 | 10/22/2024 | 10/22/2024 12:58:58 PM EST |
| 160.00 | 7.70 | 8.00 | 7.97 | -0.33 | -3.98% | 12 | 111 | 0.40 | -0.46 | 0.02 | -0.12 | 10/22/2024 | 10/22/2024 12:58:58 PM EST |
| 165.00 | 10.45 | 11.00 | 10.97 | -0.08 | -0.73% | 1 | 29 | 0.40 | -0.55 | 0.02 | -0.12 | 10/22/2024 | 10/22/2024 12:58:58 PM EST |
| 170.00 | 13.60 | 13.95 | 14.25 | -0.25 | -1.73% | 12 | 17 | 0.41 | -0.64 | 0.02 | -0.11 | 10/22/2024 | 10/22/2024 12:58:58 PM EST |
| 175.00 | 16.60 | 17.55 | % | 0 | 0 | 0.43 | -0.72 | 0.02 | -0.10 | 10/22/2024 12:58:58 PM EST | |||
| 180.00 | 20.45 | 24.00 | 21.20 | -1.00 | -4.51% | 3 | 2 | 0.40 | -0.79 | 0.01 | -0.08 | 10/22/2024 | 10/22/2024 12:58:58 PM EST |
| 185.00 | 25.50 | 26.25 | 25.80 | -12.15 | -32.02% | 1 | 1 | 0.39 | -0.84 | 0.01 | -0.07 | 10/22/2024 | 10/22/2024 12:58:58 PM EST |
| 190.00 | 29.65 | 31.10 | % | 0 | 0 | 0.48 | -0.89 | 0.01 | -0.06 | 10/22/2024 12:58:58 PM EST | |||
| 195.00 | 32.00 | 35.30 | 41.00 | 0.00 | 0.00% | 0 | 2 | 0.52 | -0.92 | 0.01 | -0.04 | 10/16/2024 | 10/22/2024 12:58:58 PM EST |
| 200.00 | 38.60 | 42.05 | 45.30 | 0.00 | 0.00% | 0 | 7 | 0.64 | -0.94 | 0.01 | -0.03 | 10/18/2024 | 10/22/2024 12:58:58 PM EST |
| 205.00 | 43.45 | 46.90 | 55.30 | 0.00 | 0.00% | 0 | 0 | 0.68 | -0.96 | 0.00 | -0.02 | 10/14/2024 | 10/22/2024 12:58:58 PM EST |
| 210.00 | 47.10 | 52.20 | 63.30 | 0.00 | 0.00% | 0 | 0 | 0.72 | -0.97 | 0.00 | -0.02 | 10/14/2024 | 10/22/2024 12:58:58 PM EST |
| 215.00 | 52.90 | 56.65 | 55.90 | 0.00 | 0.00% | 0 | 1 | 0.75 | -0.98 | 0.00 | -0.01 | 10/21/2024 | 10/22/2024 12:58:58 PM EST |
| 220.00 | 56.90 | 62.35 | % | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.01 | 10/22/2024 12:58:58 PM EST | |||
| 225.00 | 62.25 | 67.35 | % | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.01 | 10/22/2024 12:58:58 PM EST |