Options Chain for BOEING CO COM (BA) - $145.70 as of 11/20/2024 7:48:15 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
75.00 | 70.50 | 72.70 | 68.70 | 0.00 | 0.00% | 0 | 1 | 1.28 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:46 PM EST |
80.00 | 65.35 | 67.70 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
85.00 | 60.40 | 62.75 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
90.00 | 55.45 | 57.80 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
95.00 | 50.45 | 52.80 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
100.00 | 45.55 | 47.90 | 45.00 | 0.00 | 0.00% | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
105.00 | 40.70 | 42.75 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:46 PM EST | |||
110.00 | 35.95 | 37.70 | 29.60 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.99 | 0.00 | -0.02 | 11/14/2024 | 11/20/2024 3:59:46 PM EST |
115.00 | 31.05 | 32.85 | % | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.03 | 11/20/2024 3:59:46 PM EST | |||
120.00 | 26.70 | 27.75 | 26.20 | 0.00 | 0.00% | 0 | 10 | 0.48 | 0.96 | 0.00 | -0.04 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
125.00 | 22.20 | 22.80 | 23.30 | +5.80 | +33.15% | 5 | 10 | 0.36 | 0.93 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
130.00 | 17.20 | 18.20 | 16.20 | 0.00 | 0.00% | 0 | 27 | 0.32 | 0.87 | 0.01 | -0.07 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
135.00 | 12.55 | 14.10 | 13.25 | 0.00 | 0.00% | 0 | 49 | 0.35 | 0.79 | 0.02 | -0.08 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
140.00 | 10.25 | 10.50 | 10.15 | +0.65 | +6.85% | 28 | 163 | 0.35 | 0.69 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
145.00 | 7.25 | 7.55 | 7.33 | +0.13 | +1.81% | 22 | 259 | 0.34 | 0.57 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
150.00 | 4.95 | 5.15 | 5.10 | +0.20 | +4.09% | 72 | 585 | 0.34 | 0.45 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
155.00 | 3.20 | 3.40 | 3.15 | 0.00 | 0.00% | 84 | 459 | 0.34 | 0.33 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
160.00 | 2.06 | 2.21 | 2.10 | +0.01 | +0.48% | 118 | 441 | 0.35 | 0.24 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
165.00 | 1.05 | 1.40 | 1.38 | +0.08 | +6.16% | 139 | 261 | 0.35 | 0.17 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
170.00 | 0.80 | 0.90 | 0.88 | -0.02 | -2.23% | 22 | 82 | 0.36 | 0.11 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
175.00 | 0.50 | 0.56 | 0.55 | -0.13 | -19.12% | 3 | 94 | 0.36 | 0.08 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
180.00 | 0.33 | 0.47 | 0.41 | +0.05 | +13.89% | 57 | 189 | 0.38 | 0.05 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
185.00 | 0.04 | 0.40 | 0.31 | +0.05 | +19.24% | 3 | 48 | 0.42 | 0.03 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
190.00 | 0.02 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 36 | 0.45 | 0.02 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
195.00 | 0.00 | 0.67 | 0.22 | % | 1 | 0 | 0.55 | 0.01 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:46 PM EST | |
200.00 | 0.00 | 0.63 | 0.12 | 0.00 | 0.00% | 0 | 11 | 0.58 | 0.01 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
205.00 | 0.00 | 0.60 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
210.00 | 0.00 | 0.59 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
215.00 | 0.00 | 0.57 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
220.00 | 0.00 | 0.56 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
225.00 | 0.00 | 0.55 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
75.00 | 0.00 | 0.51 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
80.00 | 0.00 | 0.52 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
85.00 | 0.00 | 0.52 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
90.00 | 0.00 | 0.53 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
95.00 | 0.00 | 0.53 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
100.00 | 0.00 | 0.55 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
105.00 | 0.00 | 0.58 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.01 | 11/20/2024 3:59:46 PM EST | |||
110.00 | 0.00 | 0.20 | 0.14 | -0.12 | -46.16% | 18 | 16 | 0.48 | -0.01 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
115.00 | 0.05 | 0.43 | 0.18 | +0.03 | +20.00% | 3 | 29 | 0.39 | -0.02 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
120.00 | 0.12 | 0.53 | 0.39 | +0.03 | +8.34% | 27 | 172 | 0.37 | -0.04 | 0.00 | -0.04 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
125.00 | 0.56 | 0.64 | 0.62 | +0.03 | +5.09% | 14 | 136 | 0.37 | -0.07 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
130.00 | 0.94 | 1.17 | 1.11 | -0.13 | -10.49% | 23 | 327 | 0.36 | -0.13 | 0.01 | -0.07 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
135.00 | 1.94 | 2.10 | 2.02 | -0.16 | -7.34% | 12 | 810 | 0.35 | -0.21 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
140.00 | 3.35 | 3.55 | 3.32 | -0.23 | -6.48% | 14 | 459 | 0.35 | -0.31 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
145.00 | 5.35 | 5.55 | 5.50 | -0.70 | -11.29% | 9 | 209 | 0.34 | -0.43 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
150.00 | 8.00 | 8.30 | 8.60 | +0.15 | +1.78% | 3 | 58 | 0.34 | -0.55 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
155.00 | 11.30 | 11.60 | 11.33 | -1.17 | -9.36% | 44 | 7 | 0.34 | -0.67 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
160.00 | 14.60 | 15.55 | 16.65 | 0.00 | 0.00% | 0 | 16 | 0.33 | -0.76 | 0.02 | -0.07 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
165.00 | 18.25 | 19.85 | 23.10 | 0.00 | 0.00% | 0 | 13 | 0.37 | -0.83 | 0.02 | -0.06 | 11/15/2024 | 11/20/2024 3:59:46 PM EST |
170.00 | 23.75 | 24.65 | 25.90 | 0.00 | 0.00% | 0 | 23 | 0.42 | -0.89 | 0.01 | -0.05 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
175.00 | 28.35 | 29.60 | 35.70 | 0.00 | 0.00% | 0 | 23 | 0.48 | -0.92 | 0.01 | -0.03 | 11/15/2024 | 11/20/2024 3:59:46 PM EST |
180.00 | 32.60 | 35.10 | 35.00 | 0.00 | 0.00% | 0 | 20 | 0.51 | -0.95 | 0.01 | -0.03 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
185.00 | 37.55 | 40.10 | % | 0 | 0 | 0.63 | -0.97 | 0.00 | -0.02 | 11/20/2024 3:59:46 PM EST | |||
190.00 | 42.65 | 45.10 | % | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.01 | 11/20/2024 3:59:46 PM EST | |||
195.00 | 47.45 | 50.10 | % | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:46 PM EST | |||
200.00 | 52.50 | 55.10 | % | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
205.00 | 57.70 | 60.15 | 53.50 | 0.00 | 0.00% | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:46 PM EST |
210.00 | 62.50 | 65.15 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
215.00 | 67.55 | 70.15 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
220.00 | 72.50 | 75.15 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
225.00 | 77.70 | 80.15 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST |