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 | 78.70 | 85.05 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 100.00 | 73.75 | 78.35 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 105.00 | 69.70 | 71.80 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 110.00 | 65.05 | 66.80 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 115.00 | 60.25 | 61.75 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 120.00 | 55.05 | 56.80 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 125.00 | 50.05 | 51.85 | 43.10 | 0.00 | 0.00% | 0 | 2 | 1.50 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:55 PM EST |
| 130.00 | 44.80 | 46.85 | 37.32 | 0.00 | 0.00% | 0 | 7 | 1.16 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:55 PM EST |
| 135.00 | 40.25 | 41.90 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 140.00 | 35.20 | 36.90 | 29.40 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.99 | 0.00 | -0.03 | 1/14/2025 | 1/21/2025 3:59:55 PM EST |
| 145.00 | 30.05 | 31.95 | 31.15 | 0.00 | 0.00% | 0 | 14 | 0.65 | 0.98 | 0.00 | -0.05 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 150.00 | 24.45 | 27.05 | 26.30 | 0.00 | 0.00% | 0 | 26 | 0.76 | 0.96 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 152.50 | 23.55 | 24.50 | % | 0 | 0 | 0.74 | 0.94 | 0.01 | -0.08 | 1/21/2025 3:59:55 PM EST | |||
| 155.00 | 19.95 | 22.00 | 22.28 | 0.00 | 0.00% | 0 | 89 | 0.57 | 0.92 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 157.50 | 17.75 | 19.80 | % | 0 | 0 | 0.43 | 0.89 | 0.01 | -0.11 | 1/21/2025 3:59:55 PM EST | |||
| 160.00 | 16.00 | 17.20 | 16.95 | 0.00 | 0.00% | 0 | 82 | 0.50 | 0.86 | 0.01 | -0.12 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 162.50 | 13.80 | 15.25 | % | 0 | 0 | 0.42 | 0.83 | 0.02 | -0.14 | 1/21/2025 3:59:55 PM EST | |||
| 165.00 | 12.15 | 13.15 | 12.95 | 0.00 | 0.00% | 0 | 151 | 0.40 | 0.78 | 0.02 | -0.15 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 167.50 | 9.55 | 12.25 | % | 0 | 0 | 0.39 | 0.73 | 0.02 | -0.16 | 1/21/2025 3:59:55 PM EST | |||
| 170.00 | 9.00 | 10.45 | 9.57 | 0.00 | 0.00% | 0 | 237 | 0.40 | 0.67 | 0.02 | -0.18 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 172.50 | 6.65 | 9.35 | 7.79 | 0.00 | 0.00% | 0 | 7 | 0.40 | 0.61 | 0.03 | -0.18 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 175.00 | 6.00 | 6.60 | 6.55 | 0.00 | 0.00% | 0 | 350 | 0.39 | 0.54 | 0.03 | -0.19 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 177.50 | 4.85 | 5.40 | 5.32 | 0.00 | 0.00% | 0 | 21 | 0.38 | 0.48 | 0.03 | -0.19 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 180.00 | 3.90 | 4.30 | 4.30 | 0.00 | 0.00% | 0 | 497 | 0.39 | 0.41 | 0.03 | -0.18 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 182.50 | 3.20 | 3.65 | 3.40 | 0.00 | 0.00% | 0 | 12 | 0.40 | 0.35 | 0.03 | -0.17 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 185.00 | 2.45 | 2.76 | 2.68 | 0.00 | 0.00% | 0 | 486 | 0.39 | 0.29 | 0.02 | -0.16 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 187.50 | 1.82 | 2.02 | 2.01 | 0.00 | 0.00% | 0 | 78 | 0.38 | 0.23 | 0.02 | -0.14 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 190.00 | 1.28 | 1.51 | 1.56 | 0.00 | 0.00% | 0 | 708 | 0.37 | 0.19 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 192.50 | 0.00 | 1.38 | 1.11 | 0.00 | 0.00% | 0 | 16 | 0.39 | 0.14 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 195.00 | 0.62 | 0.83 | 0.80 | 0.00 | 0.00% | 0 | 142 | 0.37 | 0.11 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 200.00 | 0.40 | 0.44 | 0.45 | 0.00 | 0.00% | 0 | 245 | 0.38 | 0.06 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 205.00 | 0.05 | 0.31 | 0.34 | 0.00 | 0.00% | 0 | 25 | 0.36 | 0.03 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 210.00 | 0.02 | 0.34 | 0.15 | 0.00 | 0.00% | 0 | 251 | 0.40 | 0.02 | 0.00 | -0.02 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 215.00 | 0.02 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 19 | 0.41 | 0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 220.00 | 0.02 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 11 | 0.43 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 225.00 | 0.00 | 0.33 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 230.00 | 0.00 | 0.32 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 235.00 | 0.00 | 0.31 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 240.00 | 0.00 | 0.11 | 0.25 | 0.00 | 0.00% | 0 | 5 | 0.63 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 1/21/2025 3:59:55 PM EST |
| 245.00 | 0.00 | 0.31 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 250.00 | 0.00 | 0.31 | % | 0 | 0 | 0.81 | 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 | 0.31 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 100.00 | 0.00 | 0.19 | 0.07 | 0.00 | 0.00% | 0 | 3 | 1.22 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 0.20 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 110.00 | 0.00 | 0.21 | 0.12 | 0.00 | 0.00% | 0 | 4 | 1.05 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 0.22 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 0.23 | 0.11 | 0.00 | 0.00% | 0 | 10 | 0.89 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 0.24 | 0.11 | 0.00 | 0.00% | 0 | 6 | 0.69 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 0.39 | 0.06 | 0.00 | 0.00% | 0 | 29 | 0.62 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:55 PM EST |
| 135.00 | 0.03 | 0.08 | 0.06 | 0.00 | 0.00% | 0 | 255 | 0.50 | 0.00 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 140.00 | 0.03 | 0.26 | 0.08 | 0.00 | 0.00% | 0 | 354 | 0.52 | -0.01 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 145.00 | 0.07 | 0.17 | 0.14 | 0.00 | 0.00% | 0 | 324 | 0.44 | -0.02 | 0.00 | -0.05 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 150.00 | 0.22 | 0.35 | 0.34 | 0.00 | 0.00% | 0 | 495 | 0.44 | -0.04 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 152.50 | 0.35 | 0.56 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.06 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 155.00 | 0.49 | 0.63 | 0.49 | 0.00 | 0.00% | 0 | 435 | 0.42 | -0.08 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 157.50 | 0.69 | 0.93 | 0.77 | 0.00 | 0.00% | 0 | 13 | 0.40 | -0.11 | 0.01 | -0.11 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 160.00 | 0.97 | 1.35 | 1.04 | 0.00 | 0.00% | 0 | 465 | 0.40 | -0.14 | 0.01 | -0.12 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 162.50 | 1.04 | 2.97 | 1.43 | 0.00 | 0.00% | 0 | 24 | 0.40 | -0.17 | 0.02 | -0.14 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 165.00 | 1.88 | 1.96 | 1.89 | 0.00 | 0.00% | 0 | 312 | 0.40 | -0.22 | 0.02 | -0.15 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 167.50 | 2.48 | 2.78 | 2.61 | 0.00 | 0.00% | 0 | 14 | 0.40 | -0.27 | 0.02 | -0.16 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 170.00 | 3.30 | 3.45 | 3.35 | 0.00 | 0.00% | 0 | 295 | 0.39 | -0.33 | 0.02 | -0.18 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 172.50 | 4.20 | 4.95 | 4.35 | 0.00 | 0.00% | 0 | 18 | 0.39 | -0.39 | 0.03 | -0.18 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 175.00 | 5.35 | 6.15 | 5.40 | 0.00 | 0.00% | 0 | 268 | 0.39 | -0.46 | 0.03 | -0.19 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 177.50 | 6.60 | 7.30 | % | 0 | 0 | 0.41 | -0.52 | 0.03 | -0.19 | 1/21/2025 3:59:55 PM EST | |||
| 180.00 | 7.65 | 9.10 | 7.72 | 0.00 | 0.00% | 0 | 59 | 0.39 | -0.59 | 0.03 | -0.18 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 182.50 | 9.60 | 11.45 | 9.80 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.65 | 0.03 | -0.17 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 185.00 | 11.30 | 13.30 | 11.20 | 0.00 | 0.00% | 0 | 19 | 0.38 | -0.71 | 0.02 | -0.16 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 187.50 | 11.80 | 14.25 | 13.36 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.77 | 0.02 | -0.14 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 190.00 | 15.15 | 17.30 | 15.35 | 0.00 | 0.00% | 0 | 3 | 0.57 | -0.81 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 192.50 | 17.25 | 18.20 | % | 0 | 0 | 0.56 | -0.86 | 0.02 | -0.10 | 1/21/2025 3:59:55 PM EST | |||
| 195.00 | 17.85 | 20.90 | 25.20 | 0.00 | 0.00% | 0 | 8 | 0.42 | -0.89 | 0.01 | -0.09 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 200.00 | 23.75 | 25.55 | 25.30 | 0.00 | 0.00% | 0 | 10 | 0.65 | -0.94 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 205.00 | 28.00 | 29.95 | 30.80 | 0.00 | 0.00% | 0 | 1 | 0.89 | -0.97 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 210.00 | 32.70 | 36.40 | 38.70 | 0.00 | 0.00% | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.02 | 1/6/2025 | 1/21/2025 3:59:55 PM EST |
| 215.00 | 38.20 | 41.35 | 48.60 | 0.00 | 0.00% | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 1/15/2025 | 1/21/2025 3:59:55 PM EST |
| 220.00 | 42.70 | 45.70 | 38.40 | 0.00 | 0.00% | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 12/26/2024 | 1/21/2025 3:59:55 PM EST |
| 225.00 | 46.80 | 52.15 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 230.00 | 52.60 | 55.35 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 235.00 | 56.50 | 61.50 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 240.00 | 62.00 | 67.10 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 245.00 | 65.60 | 73.45 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 250.00 | 71.70 | 76.75 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST |