Options Chain for BOEING CO COM (BA) - $176.23 as of 2/4/2025 8:47:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 94.85 | 98.60 | 101.90 | 0.00 | 0.00% | 0 | 6 | 1.51 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 2/4/2025 4:00:03 PM EST |
| 85.00 | 91.45 | 92.15 | 82.60 | 0.00 | 0.00% | 0 | 3 | 1.53 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 2/4/2025 4:00:03 PM EST |
| 90.00 | 86.40 | 87.15 | 67.45 | 0.00 | 0.00% | 0 | 2 | 1.03 | 1.00 | 0.00 | 0.00 | 10/29/2024 | 2/4/2025 4:00:03 PM EST |
| 95.00 | 81.45 | 82.20 | 91.50 | 0.00 | 0.00% | 0 | 157 | 1.27 | 1.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 4:00:03 PM EST |
| 100.00 | 76.55 | 77.20 | 77.13 | 0.00 | 0.00% | 0 | 153 | 1.21 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:03 PM EST |
| 105.00 | 71.55 | 72.30 | 73.60 | 0.00 | 0.00% | 0 | 36 | 1.14 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:03 PM EST |
| 110.00 | 66.55 | 67.30 | 62.15 | 0.00 | 0.00% | 0 | 113 | 1.05 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 4:00:03 PM EST |
| 115.00 | 61.60 | 62.35 | 64.55 | 0.00 | 0.00% | 0 | 62 | 0.93 | 1.00 | 0.00 | -0.01 | 1/31/2025 | 2/4/2025 4:00:03 PM EST |
| 120.00 | 56.65 | 57.40 | 61.50 | 0.00 | 0.00% | 0 | 922 | 0.63 | 1.00 | 0.00 | -0.02 | 1/31/2025 | 2/4/2025 4:00:03 PM EST |
| 125.00 | 51.75 | 52.45 | 59.05 | 0.00 | 0.00% | 0 | 182 | 0.70 | 0.99 | 0.00 | -0.02 | 1/28/2025 | 2/4/2025 4:00:03 PM EST |
| 130.00 | 46.85 | 47.55 | 48.82 | 0.00 | 0.00% | 0 | 341 | 0.66 | 0.99 | 0.00 | -0.02 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 135.00 | 41.85 | 42.60 | 46.45 | 0.00 | 0.00% | 0 | 359 | 0.48 | 0.98 | 0.00 | -0.03 | 1/28/2025 | 2/4/2025 4:00:03 PM EST |
| 140.00 | 37.00 | 37.75 | 38.85 | 0.00 | 0.00% | 0 | 2,372 | 0.55 | 0.97 | 0.00 | -0.04 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 145.00 | 32.25 | 32.95 | 33.70 | 0.00 | 0.00% | 0 | 484 | 0.49 | 0.95 | 0.00 | -0.04 | 1/30/2025 | 2/4/2025 4:00:03 PM EST |
| 150.00 | 27.55 | 28.25 | 27.50 | -0.93 | -3.28% | 10 | 1,517 | 0.40 | 0.93 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 155.00 | 23.05 | 23.75 | 22.08 | -2.59 | -10.50% | 13 | 3,249 | 0.34 | 0.89 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 160.00 | 18.85 | 19.45 | 18.75 | -1.42 | -7.04% | 5 | 1,350 | 0.33 | 0.83 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 165.00 | 14.95 | 15.60 | 14.27 | -1.17 | -7.58% | 3 | 2,022 | 0.32 | 0.76 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 170.00 | 11.55 | 12.00 | 11.75 | -1.10 | -8.56% | 46 | 4,431 | 0.32 | 0.67 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 175.00 | 8.75 | 9.00 | 8.75 | -0.45 | -4.90% | 166 | 3,870 | 0.31 | 0.57 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 180.00 | 6.35 | 6.50 | 6.45 | -0.45 | -6.53% | 329 | 4,322 | 0.31 | 0.47 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 185.00 | 4.45 | 4.55 | 4.40 | -0.27 | -5.79% | 249 | 5,713 | 0.31 | 0.37 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 190.00 | 3.00 | 3.15 | 3.00 | -0.24 | -7.41% | 2,213 | 3,774 | 0.31 | 0.28 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 195.00 | 1.91 | 2.06 | 1.96 | -0.16 | -7.55% | 234 | 8,685 | 0.30 | 0.20 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 200.00 | 1.29 | 1.36 | 1.31 | -0.07 | -5.08% | 1,401 | 11,147 | 0.31 | 0.14 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 205.00 | 0.72 | 0.86 | 0.79 | -0.14 | -15.06% | 189 | 8,051 | 0.30 | 0.10 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 210.00 | 0.40 | 0.55 | 0.51 | -0.12 | -19.05% | 155 | 2,016 | 0.31 | 0.07 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 215.00 | 0.31 | 0.36 | 0.36 | -0.05 | -12.20% | 106 | 1,962 | 0.31 | 0.04 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 220.00 | 0.23 | 0.30 | 0.22 | -0.06 | -21.43% | 15 | 7,322 | 0.32 | 0.03 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 225.00 | 0.14 | 0.16 | 0.16 | -0.05 | -23.81% | 10 | 2,374 | 0.32 | 0.02 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 230.00 | 0.01 | 0.26 | 0.18 | 0.00 | 0.00% | 0 | 4,210 | 0.32 | 0.01 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 235.00 | 0.00 | 0.23 | 0.16 | 0.00 | 0.00% | 0 | 520 | 0.35 | 0.01 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:03 PM EST |
| 240.00 | 0.05 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 3,834 | 0.38 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:03 PM EST |
| 245.00 | 0.00 | 0.21 | 0.03 | -0.06 | -66.67% | 20 | 343 | 0.41 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 250.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 974 | 0.38 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 4:00:03 PM EST |
| 255.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 313 | 0.41 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:03 PM EST |
| 260.00 | 0.01 | 0.16 | 0.05 | 0.00 | 0.00% | 0 | 387 | 0.43 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 4:00:03 PM EST |
| 265.00 | 0.00 | 0.16 | 0.19 | 0.00 | 0.00% | 0 | 213 | 0.51 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 2/4/2025 4:00:03 PM EST |
| 270.00 | 0.00 | 0.16 | 0.09 | 0.00 | 0.00% | 0 | 434 | 0.53 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 2/4/2025 4:00:03 PM EST |
| 275.00 | 0.00 | 0.11 | 0.03 | 0.00 | 0.00% | 0 | 1,659 | 0.53 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:03 PM EST |
| 280.00 | 0.00 | 0.16 | 0.06 | 0.00 | 0.00% | 0 | 291 | 0.57 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 2/4/2025 4:00:03 PM EST |
| 285.00 | 0.00 | 0.16 | 0.21 | 0.00 | 0.00% | 0 | 96 | 0.59 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 2/4/2025 4:00:03 PM EST |
| 290.00 | 0.00 | 0.16 | 0.20 | 0.00 | 0.00% | 0 | 263 | 0.61 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 2/4/2025 4:00:03 PM EST |
| 295.00 | 0.00 | 0.16 | 0.14 | 0.00 | 0.00% | 0 | 66 | 0.62 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 2/4/2025 4:00:03 PM EST |
| 300.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 1 | 440 | 0.51 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 305.00 | 0.00 | 0.16 | 0.03 | 0.00 | 0.00% | 0 | 985 | 0.66 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 279 | 0.89 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:03 PM EST |
| 85.00 | 0.00 | 0.16 | 0.05 | 0.00 | 0.00% | 0 | 147 | 0.93 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 2/4/2025 4:00:03 PM EST |
| 90.00 | 0.00 | 0.17 | 0.07 | 0.00 | 0.00% | 0 | 479 | 0.87 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 2/4/2025 4:00:03 PM EST |
| 95.00 | 0.00 | 0.17 | 0.06 | 0.00 | 0.00% | 0 | 378 | 0.80 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:03 PM EST |
| 100.00 | 0.02 | 0.04 | 0.02 | -0.05 | -71.43% | 50 | 2,786 | 0.60 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 105.00 | 0.01 | 0.18 | 0.06 | 0.00 | 0.00% | 0 | 271 | 0.60 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 110.00 | 0.01 | 0.19 | 0.05 | 0.00 | 0.00% | 20 | 1,484 | 0.55 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 115.00 | 0.02 | 0.21 | 0.07 | 0.00 | 0.00% | 0 | 1,653 | 0.52 | 0.00 | 0.00 | -0.01 | 1/31/2025 | 2/4/2025 4:00:03 PM EST |
| 120.00 | 0.03 | 0.18 | 0.25 | +0.08 | +47.06% | 7 | 7,180 | 0.48 | 0.00 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 125.00 | 0.05 | 0.22 | 0.08 | 0.00 | 0.00% | 0 | 1,522 | 0.45 | -0.01 | 0.00 | -0.02 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 130.00 | 0.11 | 0.22 | 0.19 | +0.02 | +11.77% | 11 | 2,521 | 0.43 | -0.01 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 135.00 | 0.10 | 0.37 | 0.22 | -0.02 | -8.34% | 50 | 2,290 | 0.40 | -0.02 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 140.00 | 0.27 | 0.40 | 0.34 | +0.03 | +9.68% | 1 | 6,876 | 0.38 | -0.03 | 0.00 | -0.04 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 145.00 | 0.34 | 0.53 | 0.49 | -0.01 | -2.00% | 47 | 3,656 | 0.35 | -0.05 | 0.00 | -0.04 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 150.00 | 0.74 | 0.79 | 0.76 | -0.11 | -12.65% | 75 | 11,573 | 0.35 | -0.07 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 155.00 | 1.14 | 1.27 | 1.19 | -0.12 | -9.16% | 110 | 7,195 | 0.33 | -0.11 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 160.00 | 1.85 | 2.04 | 1.96 | -0.18 | -8.42% | 302 | 3,221 | 0.33 | -0.17 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 165.00 | 2.97 | 3.10 | 2.99 | -0.26 | -8.00% | 202 | 2,498 | 0.32 | -0.24 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 170.00 | 4.50 | 4.65 | 4.57 | -0.33 | -6.74% | 129 | 5,812 | 0.32 | -0.33 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 175.00 | 6.55 | 6.70 | 6.75 | +0.15 | +2.28% | 113 | 3,848 | 0.31 | -0.43 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 180.00 | 9.00 | 9.35 | 9.50 | +0.65 | +7.35% | 75 | 1,522 | 0.31 | -0.53 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 185.00 | 11.95 | 12.50 | 12.93 | +0.70 | +5.73% | 26 | 1,081 | 0.30 | -0.63 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 190.00 | 15.50 | 16.20 | 17.00 | +1.35 | +8.63% | 1,413 | 485 | 0.30 | -0.72 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 195.00 | 19.60 | 20.20 | 21.36 | +2.56 | +13.62% | 252 | 382 | 0.30 | -0.80 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 200.00 | 23.90 | 24.60 | 23.44 | 0.00 | 0.00% | 0 | 706 | 0.29 | -0.86 | 0.01 | -0.05 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 205.00 | 28.55 | 29.35 | 30.15 | -0.45 | -1.48% | 3 | 58 | 0.42 | -0.90 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 210.00 | 33.40 | 34.20 | 35.00 | +2.66 | +8.23% | 25 | 33 | 0.38 | -0.93 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 215.00 | 38.40 | 39.35 | 44.96 | 0.00 | 0.00% | 0 | 0 | 0.59 | -0.96 | 0.00 | -0.02 | 1/13/2025 | 2/4/2025 4:00:03 PM EST |
| 220.00 | 43.40 | 44.35 | 43.20 | 0.00 | 0.00% | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.01 | 1/30/2025 | 2/4/2025 4:00:03 PM EST |
| 225.00 | 48.40 | 49.35 | 53.64 | 0.00 | 0.00% | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.01 | 1/2/2025 | 2/4/2025 4:00:03 PM EST |
| 230.00 | 53.40 | 54.35 | 60.95 | 0.00 | 0.00% | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 1/16/2025 | 2/4/2025 4:00:03 PM EST |
| 235.00 | 56.90 | 59.35 | 60.85 | 0.00 | 0.00% | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 4:00:03 PM EST |
| 240.00 | 63.40 | 64.35 | 56.86 | 0.00 | 0.00% | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 6/28/2024 | 2/4/2025 4:00:03 PM EST |
| 245.00 | 68.40 | 69.35 | 82.55 | 0.00 | 0.00% | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 2/4/2025 4:00:03 PM EST |
| 250.00 | 73.45 | 74.35 | 104.03 | 0.00 | 0.00% | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 2/4/2025 4:00:03 PM EST |
| 255.00 | 76.90 | 79.35 | 78.05 | 0.00 | 0.00% | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/9/2024 | 2/4/2025 4:00:03 PM EST |
| 260.00 | 81.90 | 84.35 | 90.22 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 1/16/2025 | 2/4/2025 4:00:03 PM EST |
| 265.00 | 86.90 | 89.35 | 84.35 | 0.00 | 0.00% | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 2/4/2025 4:00:03 PM EST |
| 270.00 | 91.90 | 94.35 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 275.00 | 96.90 | 99.35 | 108.30 | 0.00 | 0.00% | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 12/13/2024 | 2/4/2025 4:00:03 PM EST |
| 280.00 | 101.90 | 104.35 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 285.00 | 106.90 | 109.35 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 290.00 | 111.90 | 114.35 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 295.00 | 118.40 | 119.35 | 114.60 | 0.00 | 0.00% | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 2/4/2025 4:00:03 PM EST |
| 300.00 | 123.40 | 124.35 | 127.29 | 0.00 | 0.00% | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 1/2/2025 | 2/4/2025 4:00:03 PM EST |
| 305.00 | 128.40 | 129.35 | 118.61 | 0.00 | 0.00% | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 7/2/2024 | 2/4/2025 4:00:03 PM EST |