Options Chain for BOEING CO COM (BA) - $175.56 as of 1/22/2025 9:47:16 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 94.35 | 97.70 | 96.27 | 0.00 | 0.00% | 0 | 62 | 1.34 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 85.00 | 89.10 | 93.25 | 96.35 | 0.00 | 0.00% | 0 | 30 | 1.23 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:55 PM EST |
| 90.00 | 84.50 | 87.85 | 89.45 | 0.00 | 0.00% | 0 | 55 | 1.16 | 1.00 | 0.00 | 0.00 | 12/23/2024 | 1/21/2025 3:59:55 PM EST |
| 95.00 | 79.95 | 82.65 | 79.55 | 0.00 | 0.00% | 0 | 21 | 1.07 | 1.00 | 0.00 | 0.00 | 12/30/2024 | 1/21/2025 3:59:55 PM EST |
| 100.00 | 75.75 | 77.30 | 75.60 | 0.00 | 0.00% | 0 | 168 | 1.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 105.00 | 69.45 | 72.35 | 76.25 | 0.00 | 0.00% | 0 | 17 | 0.92 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:55 PM EST |
| 110.00 | 64.55 | 67.40 | 70.95 | 0.00 | 0.00% | 0 | 90 | 0.86 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:55 PM EST |
| 115.00 | 59.30 | 62.35 | 53.95 | 0.00 | 0.00% | 0 | 15 | 0.78 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 120.00 | 54.35 | 57.40 | 50.85 | 0.00 | 0.00% | 0 | 200 | 0.72 | 1.00 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 125.00 | 50.80 | 52.45 | 47.70 | 0.00 | 0.00% | 0 | 116 | 0.66 | 1.00 | 0.00 | -0.02 | 1/13/2025 | 1/21/2025 3:59:55 PM EST |
| 130.00 | 45.10 | 47.40 | 42.30 | 0.00 | 0.00% | 0 | 249 | 0.59 | 0.99 | 0.00 | -0.03 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 135.00 | 40.40 | 41.80 | 41.64 | 0.00 | 0.00% | 0 | 220 | 0.55 | 0.98 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 140.00 | 34.80 | 36.90 | 36.31 | 0.00 | 0.00% | 0 | 812 | 0.50 | 0.97 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 145.00 | 30.10 | 31.95 | 32.44 | 0.00 | 0.00% | 0 | 1,219 | 0.29 | 0.95 | 0.00 | -0.05 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 150.00 | 26.10 | 27.00 | 26.60 | 0.00 | 0.00% | 0 | 1,521 | 0.34 | 0.92 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 152.50 | 22.05 | 27.05 | 25.20 | 0.00 | 0.00% | 0 | 2 | 0.26 | 0.90 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 155.00 | 21.35 | 22.50 | 22.36 | 0.00 | 0.00% | 0 | 1,993 | 0.38 | 0.88 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 157.50 | 19.15 | 20.30 | % | 0 | 0 | 0.33 | 0.85 | 0.01 | -0.09 | 1/21/2025 3:59:55 PM EST | |||
| 160.00 | 16.90 | 19.25 | 18.30 | 0.00 | 0.00% | 0 | 4,026 | 0.37 | 0.83 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 162.50 | 15.30 | 16.15 | 16.13 | 0.00 | 0.00% | 0 | 32 | 0.34 | 0.79 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 165.00 | 13.85 | 14.25 | 14.53 | 0.00 | 0.00% | 0 | 3,070 | 0.35 | 0.75 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 167.50 | 10.90 | 12.50 | 12.50 | 0.00 | 0.00% | 0 | 60 | 0.36 | 0.71 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 170.00 | 10.15 | 10.80 | 10.80 | 0.00 | 0.00% | 0 | 3,662 | 0.36 | 0.66 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 172.50 | 8.40 | 9.35 | 9.50 | 0.00 | 0.00% | 0 | 20 | 0.36 | 0.61 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 175.00 | 7.65 | 7.90 | 7.90 | 0.00 | 0.00% | 0 | 4,531 | 0.35 | 0.55 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 177.50 | 5.75 | 6.70 | 6.73 | 0.00 | 0.00% | 0 | 59 | 0.35 | 0.49 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 180.00 | 5.35 | 5.60 | 5.65 | 0.00 | 0.00% | 0 | 10,436 | 0.35 | 0.43 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 182.50 | 4.15 | 4.60 | 4.60 | 0.00 | 0.00% | 0 | 215 | 0.35 | 0.38 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 185.00 | 3.60 | 3.75 | 3.78 | 0.00 | 0.00% | 0 | 4,061 | 0.35 | 0.33 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 187.50 | 2.46 | 3.05 | 3.05 | 0.00 | 0.00% | 0 | 51 | 0.34 | 0.28 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 190.00 | 2.14 | 2.44 | 2.43 | 0.00 | 0.00% | 0 | 6,237 | 0.34 | 0.23 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 192.50 | 1.79 | 1.95 | 2.08 | 0.00 | 0.00% | 0 | 41 | 0.34 | 0.19 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 195.00 | 1.33 | 1.52 | 1.51 | 0.00 | 0.00% | 0 | 2,910 | 0.34 | 0.15 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 200.00 | 0.79 | 0.93 | 0.90 | 0.00 | 0.00% | 0 | 10,339 | 0.34 | 0.10 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 205.00 | 0.50 | 0.55 | 0.57 | 0.00 | 0.00% | 0 | 2,605 | 0.34 | 0.06 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 210.00 | 0.26 | 0.33 | 0.32 | 0.00 | 0.00% | 0 | 5,375 | 0.34 | 0.04 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 215.00 | 0.02 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 2,498 | 0.31 | 0.02 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 220.00 | 0.06 | 0.19 | 0.12 | 0.00 | 0.00% | 0 | 1,318 | 0.35 | 0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 225.00 | 0.04 | 0.08 | 0.08 | 0.00 | 0.00% | 0 | 1,375 | 0.37 | 0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 230.00 | 0.01 | 0.24 | 0.05 | 0.00 | 0.00% | 0 | 407 | 0.39 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 235.00 | 0.01 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 783 | 0.37 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 240.00 | 0.00 | 0.07 | 0.03 | 0.00 | 0.00% | 0 | 859 | 0.40 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 245.00 | 0.00 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 277 | 0.53 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:55 PM EST |
| 250.00 | 0.00 | 0.20 | 0.04 | 0.00 | 0.00% | 0 | 467 | 0.56 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:55 PM EST |
| 255.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 248 | 0.58 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 1/21/2025 3:59:55 PM EST |
| 260.00 | 0.01 | 0.18 | 0.01 | 0.00 | 0.00% | 0 | 338 | 0.52 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 265.00 | 0.00 | 0.20 | 0.04 | 0.00 | 0.00% | 0 | 510 | 0.64 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 1/21/2025 3:59:55 PM EST |
| 270.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 378 | 0.50 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.01 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 325 | 1.07 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 59 | 1.15 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 1/21/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 173 | 0.92 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 1/21/2025 3:59:55 PM EST |
| 95.00 | 0.02 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 237 | 0.79 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 100.00 | 0.03 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 650 | 0.80 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 105.00 | 0.03 | 0.21 | 0.04 | 0.00 | 0.00% | 0 | 401 | 0.76 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 110.00 | 0.02 | 0.21 | 0.05 | 0.00 | 0.00% | 0 | 589 | 0.69 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 115.00 | 0.05 | 0.19 | 0.10 | 0.00 | 0.00% | 0 | 870 | 0.65 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 120.00 | 0.02 | 0.19 | 0.10 | 0.00 | 0.00% | 0 | 1,884 | 0.57 | 0.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 125.00 | 0.01 | 0.11 | 0.07 | 0.00 | 0.00% | 0 | 1,294 | 0.51 | 0.00 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 130.00 | 0.09 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 2,904 | 0.49 | -0.01 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 135.00 | 0.12 | 0.17 | 0.14 | 0.00 | 0.00% | 0 | 2,552 | 0.45 | -0.02 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 140.00 | 0.20 | 0.31 | 0.22 | 0.00 | 0.00% | 0 | 3,089 | 0.43 | -0.03 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 145.00 | 0.33 | 0.77 | 0.33 | 0.00 | 0.00% | 0 | 1,962 | 0.40 | -0.05 | 0.00 | -0.05 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 150.00 | 0.55 | 0.67 | 0.56 | 0.00 | 0.00% | 0 | 3,585 | 0.38 | -0.08 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 152.50 | 0.73 | 1.07 | 0.75 | 0.00 | 0.00% | 0 | 32 | 0.37 | -0.10 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 155.00 | 0.85 | 1.06 | 1.01 | 0.00 | 0.00% | 0 | 3,352 | 0.37 | -0.12 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 157.50 | 1.27 | 1.63 | 1.32 | 0.00 | 0.00% | 0 | 24 | 0.36 | -0.15 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 160.00 | 1.56 | 2.01 | 1.67 | 0.00 | 0.00% | 0 | 3,677 | 0.36 | -0.17 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 162.50 | % | 0 | 0 | 0.36 | -0.21 | 0.01 | -0.10 | 1/21/2025 3:59:55 PM EST | |||||
| 165.00 | 2.66 | 2.99 | 2.83 | 0.00 | 0.00% | 0 | 3,428 | 0.36 | -0.25 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 167.50 | 3.50 | 3.65 | 3.62 | 0.00 | 0.00% | 0 | 27 | 0.36 | -0.29 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 170.00 | 4.35 | 4.55 | 4.37 | 0.00 | 0.00% | 0 | 3,060 | 0.35 | -0.34 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 172.50 | 5.35 | 5.95 | 5.40 | 0.00 | 0.00% | 0 | 73 | 0.35 | -0.39 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 175.00 | 6.45 | 6.75 | 6.40 | 0.00 | 0.00% | 0 | 1,735 | 0.35 | -0.45 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 177.50 | 7.70 | 8.15 | 7.45 | 0.00 | 0.00% | 0 | 20 | 0.35 | -0.51 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 180.00 | 9.15 | 9.90 | 9.05 | 0.00 | 0.00% | 0 | 1,324 | 0.35 | -0.57 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 182.50 | 10.65 | 12.40 | % | 0 | 0 | 0.35 | -0.62 | 0.02 | -0.11 | 1/21/2025 3:59:55 PM EST | |||
| 185.00 | 11.10 | 12.80 | 12.57 | 0.00 | 0.00% | 0 | 793 | 0.36 | -0.67 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 187.50 | 11.85 | 14.70 | % | 0 | 0 | 0.35 | -0.72 | 0.02 | -0.10 | 1/21/2025 3:59:55 PM EST | |||
| 190.00 | 14.45 | 16.70 | 15.74 | 0.00 | 0.00% | 0 | 1,655 | 0.31 | -0.77 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 192.50 | 16.50 | 20.95 | % | 0 | 0 | 0.44 | -0.81 | 0.02 | -0.08 | 1/21/2025 3:59:55 PM EST | |||
| 195.00 | 19.60 | 21.00 | 24.04 | 0.00 | 0.00% | 0 | 283 | 0.34 | -0.85 | 0.01 | -0.07 | 1/13/2025 | 1/21/2025 3:59:55 PM EST |
| 200.00 | 22.85 | 25.80 | 25.10 | 0.00 | 0.00% | 0 | 738 | 0.28 | -0.90 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 205.00 | 27.55 | 30.80 | 38.00 | 0.00 | 0.00% | 0 | 0 | 0.40 | -0.94 | 0.01 | -0.04 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 210.00 | 32.45 | 35.40 | 40.67 | 0.00 | 0.00% | 0 | 0 | 0.41 | -0.96 | 0.00 | -0.02 | 1/14/2025 | 1/21/2025 3:59:55 PM EST |
| 215.00 | 37.90 | 41.05 | 42.52 | 0.00 | 0.00% | 0 | 10 | 0.45 | -0.98 | 0.00 | -0.02 | 1/8/2025 | 1/21/2025 3:59:55 PM EST |
| 220.00 | 42.40 | 46.10 | 43.45 | 0.00 | 0.00% | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 12/30/2024 | 1/21/2025 3:59:55 PM EST |
| 225.00 | 46.75 | 50.80 | 56.35 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.99 | 0.00 | -0.01 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 230.00 | 52.40 | 55.80 | 61.36 | 0.00 | 0.00% | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 235.00 | 57.45 | 60.60 | 54.70 | 0.00 | 0.00% | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:55 PM EST |
| 240.00 | 62.50 | 66.10 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 245.00 | 67.40 | 71.10 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 250.00 | 72.65 | 75.85 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 255.00 | 77.40 | 80.90 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 260.00 | 82.40 | 85.85 | 79.50 | 0.00 | 0.00% | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:55 PM EST |
| 265.00 | 87.50 | 91.10 | 84.55 | 0.00 | 0.00% | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:55 PM EST |
| 270.00 | 92.50 | 96.15 | 89.50 | 0.00 | 0.00% | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:55 PM EST |