Options Chain for BOEING CO COM (BA) - $185.70 as of 11/19/2025 8:37:03 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 | 62.10 | 67.15 | 64.63 | % | 0.54 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 125.00 | 57.90 | 63.35 | 60.63 | % | 0.49 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 130.00 | 53.10 | 57.05 | 55.08 | % | 0.42 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 135.00 | 48.30 | 52.10 | 50.20 | % | 0.37 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 140.00 | 42.15 | 48.45 | 45.30 | % | 0.32 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 145.00 | 37.95 | 43.45 | 40.70 | % | 0.28 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 150.00 | 34.85 | 38.25 | 36.55 | 39.50 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.91 | 1.00 | 0.00 | -0.01 | 11/18/2025 | 11/19/2025 4:00:02 PM EST |
| 155.00 | 27.25 | 33.10 | 30.18 | % | 0.19 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.03 | 11/19/2025 4:00:02 PM EST | |||
| 160.00 | 23.25 | 27.85 | 25.55 | 41.47 | 0.00 | 0.00% | 0.16 | 0 | 32 | 0.65 | 0.98 | 0.00 | -0.05 | 10/31/2025 | 11/19/2025 4:00:02 PM EST |
| 165.00 | 17.75 | 25.20 | 21.48 | 19.85 | -20.75 | -51.11% | 0.13 | 1 | 1 | 0.79 | 0.95 | 0.01 | -0.08 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 170.00 | 14.10 | 18.00 | 16.05 | 20.34 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.47 | 0.90 | 0.01 | -0.10 | 11/18/2025 | 11/19/2025 4:00:02 PM EST |
| 172.50 | 13.30 | 15.65 | 14.48 | % | 0.08 | 0 | 0 | 0.44 | 0.87 | 0.02 | -0.12 | 11/19/2025 4:00:02 PM EST | |||
| 175.00 | 11.00 | 12.90 | 11.95 | 12.80 | -4.29 | -25.11% | 0.07 | 8 | 26 | 0.36 | 0.82 | 0.02 | -0.14 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 177.50 | 9.65 | 12.25 | 10.95 | 10.00 | % | 0.06 | 15 | 0 | 0.36 | 0.77 | 0.02 | -0.15 | 11/19/2025 | 11/19/2025 4:00:02 PM EST | |
| 180.00 | 8.35 | 10.45 | 9.40 | 8.47 | -7.20 | -45.95% | 0.05 | 33 | 32 | 0.37 | 0.71 | 0.03 | -0.16 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 182.50 | 6.20 | 7.15 | 6.68 | 6.48 | -2.53 | -28.08% | 0.04 | 30 | 1 | 0.29 | 0.63 | 0.03 | -0.17 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 185.00 | 5.20 | 5.55 | 5.38 | 5.60 | -2.60 | -31.71% | 0.03 | 275 | 42 | 0.30 | 0.56 | 0.03 | -0.17 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 187.50 | 3.95 | 4.35 | 4.15 | 4.10 | -2.28 | -35.74% | 0.02 | 140 | 12 | 0.30 | 0.47 | 0.03 | -0.16 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 190.00 | 3.00 | 3.30 | 3.15 | 3.15 | -1.85 | -37.00% | 0.02 | 1,578 | 251 | 0.30 | 0.39 | 0.03 | -0.15 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 192.50 | 2.12 | 2.38 | 2.25 | 2.12 | -1.78 | -45.65% | 0.01 | 26 | 95 | 0.30 | 0.31 | 0.03 | -0.14 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 195.00 | 1.58 | 1.77 | 1.68 | 1.61 | -1.49 | -48.07% | 0.01 | 372 | 370 | 0.30 | 0.23 | 0.03 | -0.12 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 197.50 | 1.00 | 1.28 | 1.14 | 1.20 | -1.11 | -48.06% | 0.01 | 325 | 17 | 0.30 | 0.17 | 0.02 | -0.10 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 200.00 | 0.77 | 0.88 | 0.83 | 0.80 | -0.81 | -50.32% | 0.00 | 237 | 782 | 0.30 | 0.13 | 0.02 | -0.08 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 202.50 | 0.49 | 0.95 | 0.72 | 0.54 | -0.62 | -53.45% | 0.00 | 52 | 34 | 0.33 | 0.09 | 0.01 | -0.06 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 205.00 | 0.32 | 0.47 | 0.40 | 0.38 | -0.56 | -59.58% | 0.00 | 113 | 588 | 0.31 | 0.07 | 0.01 | -0.06 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 207.50 | 0.24 | 0.42 | 0.33 | 0.36 | -0.43 | -54.43% | 0.00 | 51 | 76 | 0.33 | 0.06 | 0.01 | -0.05 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 210.00 | 0.22 | 0.35 | 0.29 | 0.26 | -0.26 | -50.00% | 0.00 | 27 | 468 | 0.34 | 0.04 | 0.01 | -0.04 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 212.50 | 0.00 | 0.49 | 0.25 | 0.17 | -0.23 | -57.50% | 0.00 | 55 | 40 | 0.41 | 0.02 | 0.00 | -0.02 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 215.00 | 0.10 | 0.24 | 0.17 | 0.20 | -0.13 | -39.40% | 0.00 | 111 | 532 | 0.36 | 0.01 | 0.00 | -0.01 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 217.50 | 0.01 | 1.72 | 0.87 | % | 0.00 | 0 | 0 | 0.46 | 0.01 | 0.00 | -0.01 | 11/19/2025 4:00:02 PM EST | |||
| 220.00 | 0.10 | 0.20 | 0.15 | 0.12 | -0.11 | -47.83% | 0.00 | 48 | 493 | 0.40 | 0.01 | 0.00 | -0.01 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 225.00 | 0.08 | 0.28 | 0.18 | 0.15 | -0.05 | -25.00% | 0.00 | 2 | 404 | 0.45 | 0.01 | 0.00 | -0.01 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 230.00 | 0.01 | 0.52 | 0.27 | 0.08 | -0.02 | -20.00% | 0.00 | 4 | 264 | 0.48 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 235.00 | 0.00 | 0.28 | 0.14 | 0.07 | -0.08 | -53.34% | 0.00 | 4 | 34 | 0.58 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 240.00 | 0.00 | 0.89 | 0.45 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.78 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 4:00:02 PM EST |
| 245.00 | 0.00 | 1.35 | 0.68 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.91 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 4:00:02 PM EST |
| 250.00 | 0.01 | 0.37 | 0.19 | 0.10 | +0.05 | +100.00% | 0.00 | 3 | 41 | 0.61 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 255.00 | 0.00 | 2.55 | 1.28 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.18 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/19/2025 4:00:02 PM EST |
| 260.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.63 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 4:00:02 PM EST |
| 265.00 | 0.00 | 3.70 | 1.85 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.41 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/19/2025 4:00:02 PM EST |
| 270.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 275.00 | 0.02 | 0.04 | 0.03 | 0.09 | -0.36 | -80.00% | 0.00 | 1 | 5 | 0.68 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 280.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 285.00 | 0.00 | 4.30 | 2.15 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 4:00:02 PM EST |
| 290.00 | 0.00 | 4.30 | 2.15 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/19/2025 4:00:02 PM EST |
| 295.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 300.00 | 0.00 | 2.60 | 1.30 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.58 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:02 PM EST |
| 305.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 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 | 3.55 | 1.78 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.84 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 4:00:02 PM EST |
| 125.00 | 0.00 | 3.05 | 1.53 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/19/2025 4:00:02 PM EST |
| 130.00 | 0.00 | 3.75 | 1.88 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 135.00 | 0.00 | 0.85 | 0.43 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/19/2025 4:00:02 PM EST |
| 140.00 | 0.00 | 0.92 | 0.46 | 0.08 | % | 0.00 | 4 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:02 PM EST | |
| 145.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 150.00 | 0.00 | 0.50 | 0.25 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.64 | 0.00 | 0.00 | -0.01 | 11/7/2025 | 11/19/2025 4:00:02 PM EST |
| 155.00 | 0.00 | 0.30 | 0.15 | 0.06 | -0.07 | -53.85% | 0.00 | 20 | 135 | 0.51 | -0.01 | 0.00 | -0.03 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 160.00 | 0.00 | 0.25 | 0.13 | 0.19 | +0.04 | +26.67% | 0.00 | 2 | 18 | 0.42 | -0.02 | 0.00 | -0.05 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 165.00 | 0.01 | 0.42 | 0.22 | 0.45 | +0.21 | +87.50% | 0.00 | 49 | 33 | 0.30 | -0.05 | 0.01 | -0.08 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 170.00 | 0.56 | 0.75 | 0.66 | 0.90 | +0.53 | +143.25% | 0.00 | 58 | 155 | 0.35 | -0.10 | 0.01 | -0.10 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 172.50 | 0.64 | 1.16 | 0.90 | 1.16 | +0.56 | +93.34% | 0.01 | 2 | 1 | 0.34 | -0.13 | 0.02 | -0.12 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 175.00 | 1.12 | 1.49 | 1.31 | 1.35 | +0.50 | +58.83% | 0.01 | 66 | 227 | 0.33 | -0.18 | 0.02 | -0.14 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 177.50 | 1.57 | 1.85 | 1.71 | 2.12 | +1.06 | +100.00% | 0.01 | 6 | 10 | 0.32 | -0.23 | 0.02 | -0.15 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 180.00 | 2.26 | 2.51 | 2.39 | 2.40 | +0.95 | +65.52% | 0.01 | 95 | 933 | 0.32 | -0.29 | 0.03 | -0.16 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 182.50 | 3.05 | 3.40 | 3.23 | 3.39 | +1.31 | +62.99% | 0.02 | 151 | 44 | 0.32 | -0.37 | 0.03 | -0.17 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 185.00 | 4.10 | 4.45 | 4.28 | 4.57 | +1.88 | +69.89% | 0.02 | 138 | 500 | 0.31 | -0.44 | 0.03 | -0.17 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 187.50 | 5.35 | 5.70 | 5.53 | 5.86 | +2.21 | +60.55% | 0.03 | 44 | 123 | 0.31 | -0.53 | 0.03 | -0.16 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 190.00 | 6.80 | 7.15 | 6.98 | 7.42 | +2.60 | +53.95% | 0.04 | 46 | 745 | 0.31 | -0.61 | 0.03 | -0.15 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 192.50 | 6.70 | 9.30 | 8.00 | 9.23 | +3.06 | +49.60% | 0.04 | 24 | 29 | 0.36 | -0.69 | 0.03 | -0.14 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 195.00 | 8.95 | 11.80 | 10.38 | 10.91 | +3.16 | +40.78% | 0.05 | 110 | 816 | 0.41 | -0.77 | 0.03 | -0.12 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 197.50 | 9.00 | 15.20 | 12.10 | 13.50 | +4.20 | +45.17% | 0.06 | 55 | 27 | 0.53 | -0.83 | 0.02 | -0.10 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 200.00 | 13.95 | 15.65 | 14.80 | 14.97 | +3.81 | +34.14% | 0.07 | 63 | 580 | 0.41 | -0.87 | 0.02 | -0.08 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 202.50 | 15.25 | 18.40 | 16.83 | 17.80 | +7.04 | +65.43% | 0.08 | 565 | 4 | 0.47 | -0.91 | 0.01 | -0.06 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 205.00 | 18.20 | 20.80 | 19.50 | 19.52 | +3.94 | +25.29% | 0.10 | 60 | 347 | 0.51 | -0.93 | 0.01 | -0.06 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 207.50 | 17.70 | 23.40 | 20.55 | 23.23 | +5.26 | +29.28% | 0.10 | 2 | 102 | 0.55 | -0.94 | 0.01 | -0.05 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 210.00 | 23.25 | 25.85 | 24.55 | 24.51 | +4.08 | +19.98% | 0.12 | 45 | 314 | 0.59 | -0.96 | 0.01 | -0.04 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 212.50 | 25.80 | 30.45 | 28.13 | 22.78 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.81 | -0.98 | 0.00 | -0.02 | 11/18/2025 | 11/19/2025 4:00:02 PM EST |
| 215.00 | 27.30 | 32.10 | 29.70 | 30.70 | +5.27 | +20.73% | 0.14 | 9 | 380 | 0.78 | -0.99 | 0.00 | -0.01 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 217.50 | 29.15 | 35.55 | 32.35 | 27.70 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.90 | -0.99 | 0.00 | -0.01 | 11/18/2025 | 11/19/2025 4:00:02 PM EST |
| 220.00 | 32.60 | 37.05 | 34.83 | 35.00 | +4.09 | +13.24% | 0.16 | 78 | 102 | 0.85 | -0.99 | 0.00 | -0.01 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 225.00 | 36.95 | 42.50 | 39.73 | 35.35 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.01 | 11/18/2025 | 11/19/2025 4:00:02 PM EST |
| 230.00 | 42.35 | 47.55 | 44.95 | 35.50 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 4:00:02 PM EST |
| 235.00 | 46.95 | 52.45 | 49.70 | 29.77 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 11/19/2025 4:00:02 PM EST |
| 240.00 | 51.95 | 57.75 | 54.85 | 42.40 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 11/19/2025 4:00:02 PM EST |
| 245.00 | 58.25 | 62.80 | 60.53 | % | 0.25 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 250.00 | 62.40 | 67.70 | 65.05 | % | 0.26 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 255.00 | 68.25 | 72.95 | 70.60 | % | 0.28 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 260.00 | 73.25 | 77.95 | 75.60 | % | 0.29 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 265.00 | 78.25 | 83.20 | 80.73 | % | 0.30 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 270.00 | 81.95 | 87.85 | 84.90 | % | 0.31 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 275.00 | 86.95 | 92.45 | 89.70 | % | 0.33 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 280.00 | 93.25 | 97.70 | 95.48 | % | 0.34 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 285.00 | 95.75 | 103.20 | 99.48 | % | 0.35 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 290.00 | 103.25 | 108.20 | 105.73 | % | 0.36 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 295.00 | 107.85 | 112.95 | 110.40 | % | 0.37 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 300.00 | 111.25 | 118.20 | 114.73 | % | 0.38 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 305.00 | 116.25 | 123.20 | 119.73 | % | 0.39 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST |