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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 79.85 | 84.05 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 100.00 | 74.85 | 79.00 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 105.00 | 68.95 | 75.50 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 110.00 | 62.30 | 69.05 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 115.00 | 58.95 | 65.00 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 120.00 | 53.05 | 60.65 | % | 0 | 0 | 1.16 | 0.99 | 0.00 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 125.00 | 50.10 | 54.10 | % | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.03 | 1/21/2025 3:59:55 PM EST | |||
| 130.00 | 45.75 | 48.15 | % | 0 | 0 | 0.71 | 0.98 | 0.00 | -0.03 | 1/21/2025 3:59:55 PM EST | |||
| 135.00 | 40.15 | 44.25 | 36.09 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.97 | 0.00 | -0.04 | 1/13/2025 | 1/21/2025 3:59:55 PM EST |
| 140.00 | 35.55 | 39.35 | % | 0 | 0 | 0.76 | 0.94 | 0.00 | -0.06 | 1/21/2025 3:59:55 PM EST | |||
| 145.00 | 30.45 | 34.40 | 31.50 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.91 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 150.00 | 26.15 | 28.20 | 21.00 | 0.00 | 0.00% | 0 | 7 | 0.52 | 0.89 | 0.01 | -0.08 | 1/15/2025 | 1/21/2025 3:59:55 PM EST |
| 155.00 | 22.30 | 23.25 | 18.80 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.85 | 0.01 | -0.09 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 160.00 | 17.35 | 18.90 | 19.15 | 0.00 | 0.00% | 0 | 27 | 0.32 | 0.80 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 165.00 | 13.20 | 14.95 | 14.80 | 0.00 | 0.00% | 0 | 19 | 0.33 | 0.74 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 170.00 | 10.45 | 11.55 | 11.37 | 0.00 | 0.00% | 0 | 181 | 0.32 | 0.65 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 175.00 | 8.35 | 8.70 | 8.70 | 0.00 | 0.00% | 0 | 87 | 0.34 | 0.55 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 180.00 | 4.55 | 6.35 | 6.37 | 0.00 | 0.00% | 0 | 196 | 0.34 | 0.44 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 185.00 | 2.95 | 4.45 | 4.32 | 0.00 | 0.00% | 0 | 98 | 0.31 | 0.34 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 190.00 | 2.76 | 2.99 | 3.00 | 0.00 | 0.00% | 0 | 111 | 0.33 | 0.25 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 195.00 | 1.72 | 1.98 | 1.95 | 0.00 | 0.00% | 0 | 78 | 0.33 | 0.18 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 200.00 | 1.18 | 1.25 | 1.23 | 0.00 | 0.00% | 0 | 810 | 0.33 | 0.12 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 205.00 | 0.56 | 0.79 | 0.72 | 0.00 | 0.00% | 0 | 32 | 0.32 | 0.08 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 210.00 | 0.30 | 0.95 | 0.41 | 0.00 | 0.00% | 0 | 16 | 0.34 | 0.06 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 215.00 | 0.12 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 10 | 0.33 | 0.04 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 220.00 | 0.01 | 0.36 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.02 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 225.00 | 0.01 | 0.38 | 0.11 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 230.00 | 0.00 | 0.20 | % | 0 | 0 | 0.34 | 0.01 | 0.00 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 235.00 | 0.00 | 0.82 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 240.00 | 0.00 | 0.81 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 245.00 | 0.00 | 0.80 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 250.00 | 0.00 | 0.79 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.37 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 100.00 | 0.00 | 0.10 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 105.00 | 0.00 | 0.41 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 110.00 | 0.00 | 0.43 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 115.00 | 0.00 | 0.46 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 120.00 | 0.00 | 0.48 | 0.21 | 0.00 | 0.00% | 0 | 6 | 0.56 | -0.01 | 0.00 | -0.02 | 1/13/2025 | 1/21/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 0.86 | 0.25 | 0.00 | 0.00% | 0 | 5 | 0.55 | -0.01 | 0.00 | -0.03 | 1/13/2025 | 1/21/2025 3:59:55 PM EST |
| 130.00 | 0.01 | 0.69 | % | 0 | 0 | 0.60 | -0.02 | 0.00 | -0.03 | 1/21/2025 3:59:55 PM EST | |||
| 135.00 | 0.01 | 0.31 | 0.18 | 0.00 | 0.00% | 0 | 17 | 0.46 | -0.03 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 140.00 | 0.25 | 0.43 | 0.28 | 0.00 | 0.00% | 0 | 33 | 0.41 | -0.06 | 0.00 | -0.06 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 145.00 | 0.27 | 1.03 | 0.50 | 0.00 | 0.00% | 0 | 32 | 0.36 | -0.09 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 150.00 | 0.69 | 1.01 | 0.77 | 0.00 | 0.00% | 0 | 66 | 0.38 | -0.11 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 155.00 | 1.18 | 1.97 | 1.41 | 0.00 | 0.00% | 0 | 91 | 0.38 | -0.15 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 160.00 | 1.94 | 2.47 | 1.95 | 0.00 | 0.00% | 0 | 73 | 0.36 | -0.20 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 165.00 | 2.95 | 3.85 | 3.29 | 0.00 | 0.00% | 0 | 77 | 0.36 | -0.26 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 170.00 | 4.75 | 5.50 | 5.05 | 0.00 | 0.00% | 0 | 59 | 0.34 | -0.35 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 175.00 | 6.90 | 7.95 | 7.02 | 0.00 | 0.00% | 0 | 10 | 0.34 | -0.45 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 180.00 | 8.25 | 11.90 | 9.77 | 0.00 | 0.00% | 0 | 35 | 0.36 | -0.56 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 185.00 | 12.30 | 16.75 | 12.70 | 0.00 | 0.00% | 0 | 5 | 0.41 | -0.66 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 190.00 | 15.75 | 17.60 | % | 0 | 0 | 0.34 | -0.75 | 0.02 | -0.08 | 1/21/2025 3:59:55 PM EST | |||
| 195.00 | 19.20 | 23.65 | % | 0 | 0 | 0.37 | -0.82 | 0.01 | -0.07 | 1/21/2025 3:59:55 PM EST | |||
| 200.00 | 24.45 | 26.25 | 30.60 | 0.00 | 0.00% | 0 | 10 | 0.41 | -0.88 | 0.01 | -0.05 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 205.00 | 27.70 | 30.15 | % | 0 | 0 | 0.53 | -0.92 | 0.01 | -0.04 | 1/21/2025 3:59:55 PM EST | |||
| 210.00 | 32.60 | 36.95 | % | 0 | 0 | 0.60 | -0.94 | 0.01 | -0.03 | 1/21/2025 3:59:55 PM EST | |||
| 215.00 | 37.85 | 40.60 | % | 0 | 0 | 0.56 | -0.96 | 0.00 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 220.00 | 42.50 | 46.55 | % | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 225.00 | 46.75 | 51.55 | % | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 230.00 | 51.95 | 56.55 | % | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 235.00 | 56.70 | 63.45 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 240.00 | 61.75 | 66.35 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 245.00 | 65.70 | 73.45 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 250.00 | 71.70 | 76.55 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST |