Options Chain for BOEING CO COM (BA) - $177.15 as of 2/21/2025 7:48:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 81.55 | 83.05 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 100.00 | 76.60 | 78.05 | 80.75 | 0.00 | 0.00% | 0 | 3 | 2.21 | 1.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 4:00:00 PM EST |
| 105.00 | 71.55 | 72.95 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 110.00 | 66.55 | 67.95 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 115.00 | 61.55 | 62.90 | 62.58 | 0.00 | 0.00% | 0 | 1 | 1.75 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 4:00:00 PM EST |
| 120.00 | 56.55 | 57.90 | 60.40 | % | 4 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST | |
| 125.00 | 51.55 | 52.95 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 130.00 | 46.55 | 47.95 | 52.40 | 0.00 | 0.00% | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 4:00:00 PM EST |
| 135.00 | 41.65 | 42.95 | 43.55 | -2.49 | -5.41% | 10 | 14 | 1.20 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 140.00 | 36.55 | 38.00 | 41.25 | 0.00 | 0.00% | 0 | 1 | 1.09 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 145.00 | 31.75 | 33.00 | 37.48 | 0.00 | 0.00% | 0 | 2 | 0.95 | 1.00 | 0.00 | -0.01 | 2/11/2025 | 2/21/2025 4:00:00 PM EST |
| 150.00 | 26.80 | 27.95 | 26.71 | -4.61 | -14.72% | 6 | 21 | 0.81 | 0.99 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 155.00 | 22.20 | 23.25 | 26.30 | 0.00 | 0.00% | 0 | 32 | 0.63 | 0.98 | 0.00 | -0.07 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 160.00 | 16.50 | 18.35 | 18.05 | -2.90 | -13.85% | 96 | 39 | 0.52 | 0.94 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 162.50 | 14.05 | 15.80 | 19.87 | 0.00 | 0.00% | 0 | 20 | 0.50 | 0.92 | 0.01 | -0.14 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 165.00 | 12.75 | 13.30 | 13.20 | -2.72 | -17.09% | 65 | 175 | 0.39 | 0.89 | 0.02 | -0.16 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 167.50 | 9.95 | 11.00 | 10.01 | -3.25 | -24.51% | 5 | 57 | 0.36 | 0.85 | 0.02 | -0.18 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 170.00 | 7.65 | 9.05 | 8.56 | -3.19 | -27.15% | 551 | 292 | 0.36 | 0.80 | 0.03 | -0.20 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 172.50 | 6.30 | 6.60 | 6.60 | -2.26 | -25.51% | 56 | 56 | 0.36 | 0.73 | 0.04 | -0.22 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 175.00 | 4.60 | 4.85 | 4.77 | -2.23 | -31.86% | 404 | 641 | 0.35 | 0.63 | 0.05 | -0.23 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 177.50 | 3.15 | 3.35 | 3.25 | -2.07 | -38.91% | 717 | 111 | 0.34 | 0.50 | 0.05 | -0.24 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 180.00 | 2.07 | 2.16 | 2.14 | -1.68 | -43.98% | 3,542 | 1,281 | 0.33 | 0.38 | 0.05 | -0.23 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 182.50 | 1.27 | 1.32 | 1.28 | -1.30 | -50.39% | 2,283 | 1,181 | 0.33 | 0.27 | 0.04 | -0.20 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 185.00 | 0.73 | 0.77 | 0.75 | -0.88 | -53.99% | 3,410 | 1,905 | 0.32 | 0.19 | 0.03 | -0.16 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 187.50 | 0.41 | 0.44 | 0.42 | -0.54 | -56.25% | 1,535 | 1,532 | 0.32 | 0.12 | 0.02 | -0.12 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 190.00 | 0.23 | 0.25 | 0.25 | -0.32 | -56.14% | 2,360 | 2,740 | 0.33 | 0.07 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 192.50 | 0.12 | 0.19 | 0.14 | -0.20 | -58.83% | 1,428 | 1,809 | 0.35 | 0.05 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 195.00 | 0.10 | 0.11 | 0.10 | -0.11 | -52.39% | 429 | 2,177 | 0.36 | 0.03 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 197.50 | 0.06 | 0.08 | 0.07 | -0.07 | -50.00% | 104 | 634 | 0.37 | 0.02 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 200.00 | 0.05 | 0.06 | 0.05 | -0.04 | -44.45% | 781 | 3,758 | 0.40 | 0.01 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 202.50 | 0.01 | 0.18 | 0.06 | -0.05 | -45.46% | 136 | 131 | 0.44 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 205.00 | 0.00 | 0.11 | 0.03 | -0.10 | -76.93% | 62 | 342 | 0.45 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 207.50 | 0.01 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 143 | 0.48 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 210.00 | 0.00 | 0.02 | 0.02 | -0.03 | -60.00% | 11 | 283 | 0.47 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 215.00 | 0.00 | 0.11 | 0.01 | 0.00 | 0.00% | 0 | 122 | 0.66 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 220.00 | 0.00 | 0.24 | 0.05 | 0.00 | 0.00% | 0 | 29 | 0.81 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:00 PM EST |
| 225.00 | 0.00 | 0.24 | 0.01 | -0.16 | -94.12% | 1 | 75 | 0.88 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 230.00 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 10 | 52 | 0.70 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 235.00 | 0.00 | 0.24 | 0.01 | 0.00 | 0.00% | 0 | 20 | 1.02 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 4:00:00 PM EST |
| 240.00 | 0.00 | 0.24 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 245.00 | 0.00 | 0.24 | 0.02 | 0.00 | 0.00% | 0 | 2 | 1.14 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 250.00 | 0.00 | 0.24 | 0.07 | 0.00 | 0.00% | 0 | 21 | 1.20 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:00 PM EST |
| 255.00 | 0.00 | 0.24 | 0.02 | % | 2 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 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 | 0.24 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 100.00 | 0.00 | 0.07 | 0.03 | -0.02 | -40.00% | 3 | 20 | 1.69 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 105.00 | 0.00 | 0.17 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 110.00 | 0.00 | 0.24 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 115.00 | 0.00 | 0.19 | 0.07 | 0.00 | 0.00% | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 120.00 | 0.00 | 0.17 | 0.02 | 0.00 | 0.00% | 0 | 7 | 1.34 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 0.17 | 0.02 | 0.00 | 0.00% | 0 | 11 | 1.22 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:00 PM EST |
| 130.00 | 0.00 | 0.19 | 0.01 | 0.00 | 0.00% | 0 | 11 | 1.12 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:00 PM EST |
| 135.00 | 0.00 | 0.17 | 0.05 | 0.00 | 0.00% | 0 | 17 | 0.98 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 4:00:00 PM EST |
| 140.00 | 0.01 | 0.17 | 0.01 | -0.04 | -80.00% | 6 | 69 | 0.74 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 145.00 | 0.02 | 0.21 | 0.08 | +0.03 | +60.00% | 10 | 164 | 0.68 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 150.00 | 0.07 | 0.10 | 0.10 | +0.06 | +150.00% | 94 | 348 | 0.56 | -0.01 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 155.00 | 0.12 | 0.16 | 0.14 | +0.09 | +180.00% | 152 | 374 | 0.52 | -0.02 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 160.00 | 0.18 | 0.24 | 0.18 | +0.09 | +100.00% | 570 | 718 | 0.45 | -0.06 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 162.50 | 0.29 | 0.32 | 0.31 | +0.19 | +158.34% | 491 | 85 | 0.43 | -0.08 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 165.00 | 0.41 | 0.46 | 0.44 | +0.26 | +144.45% | 990 | 526 | 0.40 | -0.11 | 0.02 | -0.16 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 167.50 | 0.63 | 0.68 | 0.64 | +0.37 | +137.04% | 819 | 104 | 0.38 | -0.15 | 0.02 | -0.18 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 170.00 | 0.95 | 1.04 | 0.99 | +0.58 | +141.47% | 2,218 | 1,888 | 0.37 | -0.20 | 0.03 | -0.20 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 172.50 | 1.46 | 1.57 | 1.51 | +0.82 | +118.85% | 1,034 | 423 | 0.35 | -0.27 | 0.04 | -0.22 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 175.00 | 2.20 | 2.34 | 2.28 | +1.13 | +98.27% | 2,498 | 1,609 | 0.34 | -0.37 | 0.05 | -0.23 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 177.50 | 3.20 | 3.45 | 3.30 | +1.33 | +67.52% | 1,501 | 1,519 | 0.33 | -0.50 | 0.05 | -0.24 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 180.00 | 4.50 | 4.80 | 4.60 | +1.78 | +63.13% | 1,176 | 1,736 | 0.33 | -0.62 | 0.05 | -0.23 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 182.50 | 6.25 | 6.50 | 6.20 | +2.30 | +58.98% | 525 | 1,066 | 0.32 | -0.73 | 0.04 | -0.20 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 185.00 | 8.10 | 9.00 | 7.99 | +2.07 | +34.97% | 224 | 445 | 0.30 | -0.81 | 0.03 | -0.16 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 187.50 | 9.30 | 10.70 | 10.37 | +3.02 | +41.09% | 107 | 223 | 0.19 | -0.88 | 0.02 | -0.12 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 190.00 | 12.65 | 13.35 | 12.83 | +3.29 | +34.49% | 232 | 112 | 0.46 | -0.93 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 192.50 | 14.15 | 15.55 | 15.93 | +3.72 | +30.47% | 97 | 73 | 0.44 | -0.95 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 195.00 | 17.25 | 18.15 | 18.45 | +3.85 | +26.37% | 97 | 11 | 0.56 | -0.97 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 197.50 | 19.90 | 20.50 | 17.05 | 0.00 | 0.00% | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.03 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 200.00 | 22.25 | 23.25 | 17.25 | -2.35 | -11.99% | 4 | 6 | 0.66 | -0.99 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 202.50 | 24.10 | 25.75 | 22.12 | 0.00 | 0.00% | 0 | 0 | 0.69 | -1.00 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 205.00 | 26.55 | 28.30 | 24.30 | 0.00 | 0.00% | 0 | 0 | 0.73 | -1.00 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 207.50 | 29.10 | 30.75 | 22.15 | 0.00 | 0.00% | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:00 PM EST |
| 210.00 | 31.60 | 33.20 | 21.73 | 0.00 | 0.00% | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:00 PM EST |
| 215.00 | 36.65 | 38.30 | 28.50 | 0.00 | 0.00% | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:00 PM EST |
| 220.00 | 41.70 | 43.30 | 45.02 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 1/29/2025 | 2/21/2025 4:00:00 PM EST |
| 225.00 | 46.65 | 48.20 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 230.00 | 51.60 | 53.20 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 235.00 | 56.65 | 58.20 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 240.00 | 61.50 | 63.25 | 60.02 | 0.00 | 0.00% | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 1/28/2025 | 2/21/2025 4:00:00 PM EST |
| 245.00 | 66.60 | 68.30 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 250.00 | 71.65 | 73.25 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 255.00 | 76.65 | 78.25 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST |