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 | 81.20 | 83.15 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 100.00 | 76.20 | 78.15 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 105.00 | 71.20 | 73.15 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 110.00 | 66.25 | 68.15 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 115.00 | 61.20 | 63.20 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 120.00 | 56.00 | 58.20 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 125.00 | 51.25 | 53.20 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 130.00 | 46.30 | 48.25 | 50.10 | -4.35 | -7.99% | 1 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 135.00 | 41.40 | 43.30 | 51.55 | 0.00 | 0.00% | 0 | 2 | 0.92 | 1.00 | 0.00 | -0.01 | 2/13/2025 | 2/21/2025 4:00:00 PM EST |
| 140.00 | 35.90 | 38.30 | 44.35 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.99 | 0.00 | -0.03 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 145.00 | 31.60 | 33.35 | 39.67 | 0.00 | 0.00% | 0 | 0 | 0.73 | 0.98 | 0.00 | -0.04 | 2/18/2025 | 2/21/2025 4:00:00 PM EST |
| 150.00 | 26.00 | 28.40 | 28.46 | -2.51 | -8.11% | 11 | 5 | 0.64 | 0.97 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 155.00 | 22.65 | 23.70 | 26.09 | 0.00 | 0.00% | 0 | 42 | 0.54 | 0.94 | 0.01 | -0.08 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 160.00 | 17.95 | 18.85 | 17.92 | -3.35 | -15.75% | 1 | 85 | 0.43 | 0.90 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 162.50 | 14.30 | 16.10 | % | 0 | 0 | 0.30 | 0.87 | 0.01 | -0.12 | 2/21/2025 4:00:00 PM EST | |||
| 165.00 | 13.10 | 14.20 | 14.58 | -2.03 | -12.23% | 13 | 31 | 0.37 | 0.84 | 0.02 | -0.14 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 167.50 | 10.15 | 12.05 | 13.70 | -5.22 | -27.59% | 2 | 1 | 0.32 | 0.80 | 0.02 | -0.15 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 170.00 | 9.45 | 9.80 | 9.80 | -2.00 | -16.95% | 34 | 54 | 0.37 | 0.74 | 0.03 | -0.16 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 172.50 | 7.65 | 8.25 | 7.10 | -2.78 | -28.14% | 20 | 10 | 0.37 | 0.68 | 0.03 | -0.17 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 175.00 | 6.05 | 6.65 | 6.25 | -1.68 | -21.19% | 165 | 279 | 0.35 | 0.60 | 0.03 | -0.17 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 177.50 | 4.65 | 4.85 | 4.80 | -1.72 | -26.38% | 71 | 11 | 0.34 | 0.51 | 0.03 | -0.17 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 180.00 | 3.45 | 3.70 | 3.50 | -1.40 | -28.58% | 1,412 | 1,531 | 0.33 | 0.43 | 0.03 | -0.17 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 182.50 | 2.49 | 2.63 | 2.56 | -1.31 | -33.85% | 181 | 146 | 0.33 | 0.34 | 0.03 | -0.15 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 185.00 | 1.76 | 1.91 | 1.84 | -0.96 | -34.29% | 641 | 713 | 0.33 | 0.26 | 0.03 | -0.14 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 187.50 | 1.20 | 1.46 | 1.28 | -0.71 | -35.68% | 156 | 224 | 0.33 | 0.20 | 0.03 | -0.11 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 190.00 | 0.61 | 0.93 | 0.87 | -0.52 | -37.41% | 546 | 789 | 0.33 | 0.15 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 192.50 | 0.28 | 0.64 | 0.54 | -0.34 | -38.64% | 309 | 116 | 0.33 | 0.11 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 195.00 | 0.34 | 0.39 | 0.43 | -0.19 | -30.65% | 241 | 357 | 0.33 | 0.08 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 197.50 | 0.24 | 0.27 | 0.28 | -0.12 | -30.00% | 44 | 28 | 0.33 | 0.06 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 200.00 | 0.17 | 0.19 | 0.19 | -0.09 | -32.15% | 416 | 1,379 | 0.34 | 0.04 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 202.50 | 0.10 | 0.32 | 0.11 | -0.17 | -60.72% | 7 | 54 | 0.37 | 0.03 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 205.00 | 0.03 | 0.36 | 0.09 | -0.06 | -40.00% | 64 | 211 | 0.38 | 0.02 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 207.50 | 0.02 | 0.31 | 0.15 | 0.00 | 0.00% | 0 | 58 | 0.39 | 0.01 | 0.00 | -0.02 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 210.00 | 0.01 | 0.18 | 0.05 | -0.02 | -28.58% | 154 | 233 | 0.39 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 215.00 | 0.00 | 0.12 | 0.02 | -0.10 | -83.34% | 2 | 25 | 0.47 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 220.00 | 0.00 | 0.08 | 0.02 | 0.00 | 0.00% | 0 | 32 | 0.49 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 225.00 | 0.00 | 0.22 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:00 PM EST |
| 230.00 | 0.00 | 0.21 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 235.00 | 0.00 | 0.26 | 0.13 | 0.00 | 0.00% | 0 | 2 | 0.73 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:00 PM EST |
| 240.00 | 0.00 | 0.28 | 0.06 | +0.01 | +20.00% | 14 | 2 | 0.78 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 245.00 | 0.00 | 0.21 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 250.00 | 0.00 | 0.21 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:00 PM EST |
| 255.00 | 0.00 | 0.21 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 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 | 0.22 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 100.00 | 0.00 | 0.14 | 0.04 | -0.07 | -63.64% | 4 | 2 | 1.30 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 105.00 | 0.00 | 0.22 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 110.00 | 0.00 | 0.23 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 115.00 | 0.00 | 0.23 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.09 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 120.00 | 0.00 | 0.24 | 0.17 | 0.00 | 0.00% | 0 | 3 | 1.00 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 0.24 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 130.00 | 0.00 | 0.25 | 0.04 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 4:00:00 PM EST |
| 135.00 | 0.01 | 0.30 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 140.00 | 0.03 | 0.21 | 0.06 | 0.00 | 0.00% | 0 | 17 | 0.56 | -0.01 | 0.00 | -0.03 | 2/19/2025 | 2/21/2025 4:00:00 PM EST |
| 145.00 | 0.05 | 0.20 | 0.15 | +0.11 | +275.00% | 25 | 119 | 0.50 | -0.02 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 150.00 | 0.09 | 0.42 | 0.32 | +0.22 | +220.00% | 15 | 48 | 0.48 | -0.03 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 155.00 | 0.29 | 0.46 | 0.34 | +0.21 | +161.54% | 18 | 106 | 0.45 | -0.06 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 160.00 | 0.46 | 0.58 | 0.56 | +0.33 | +143.48% | 151 | 934 | 0.39 | -0.10 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 162.50 | 0.58 | 1.08 | 0.76 | +0.45 | +145.17% | 145 | 114 | 0.37 | -0.13 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 165.00 | 1.02 | 1.33 | 1.05 | +0.58 | +123.41% | 656 | 287 | 0.37 | -0.16 | 0.02 | -0.14 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 167.50 | 1.39 | 1.59 | 1.46 | +0.77 | +111.60% | 88 | 73 | 0.37 | -0.20 | 0.02 | -0.15 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 170.00 | 1.92 | 2.28 | 1.98 | +0.98 | +98.00% | 413 | 638 | 0.37 | -0.26 | 0.03 | -0.16 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 172.50 | 2.59 | 2.94 | 2.66 | +1.10 | +70.52% | 195 | 91 | 0.36 | -0.32 | 0.03 | -0.17 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 175.00 | 3.45 | 3.65 | 3.50 | +1.40 | +66.67% | 631 | 437 | 0.34 | -0.40 | 0.03 | -0.17 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 177.50 | 4.55 | 4.75 | 4.64 | +1.64 | +54.67% | 447 | 171 | 0.34 | -0.49 | 0.03 | -0.17 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 180.00 | 5.45 | 6.05 | 5.99 | +1.89 | +46.10% | 706 | 621 | 0.31 | -0.57 | 0.03 | -0.17 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 182.50 | 7.30 | 7.70 | 7.40 | +2.20 | +42.31% | 103 | 84 | 0.33 | -0.66 | 0.03 | -0.15 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 185.00 | 8.80 | 9.55 | 8.96 | +1.96 | +28.00% | 70 | 139 | 0.31 | -0.74 | 0.03 | -0.14 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 187.50 | 9.95 | 12.15 | 10.70 | +2.53 | +30.97% | 8 | 39 | 0.25 | -0.80 | 0.03 | -0.11 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 190.00 | 13.00 | 14.15 | 10.60 | +2.40 | +29.27% | 8 | 32 | 0.35 | -0.85 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 192.50 | 15.25 | 16.55 | 8.70 | 0.00 | 0.00% | 0 | 19 | 0.35 | -0.89 | 0.02 | -0.08 | 2/19/2025 | 2/21/2025 4:00:00 PM EST |
| 195.00 | 16.60 | 18.90 | 14.99 | +3.04 | +25.44% | 10 | 11 | 0.38 | -0.92 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 197.50 | 19.60 | 20.80 | 17.35 | +0.09 | +0.53% | 10 | 10 | 0.48 | -0.94 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 200.00 | 20.90 | 23.20 | 19.75 | -0.10 | -0.51% | 10 | 17 | 0.50 | -0.96 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 202.50 | 23.65 | 27.15 | 22.20 | +0.08 | +0.37% | 4 | 0 | 0.48 | -0.97 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 205.00 | 26.10 | 28.50 | 24.84 | 0.00 | 0.00% | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.02 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 207.50 | 28.70 | 30.90 | % | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.02 | 2/21/2025 4:00:00 PM EST | |||
| 210.00 | 31.10 | 33.50 | % | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 215.00 | 36.30 | 38.45 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 220.00 | 41.20 | 43.50 | 41.00 | 0.00 | 0.00% | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 1/28/2025 | 2/21/2025 4:00:00 PM EST |
| 225.00 | 46.10 | 48.40 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 230.00 | 51.10 | 53.40 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 235.00 | 56.10 | 58.50 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 240.00 | 61.10 | 63.50 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 245.00 | 66.10 | 68.50 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 250.00 | 71.10 | 73.50 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 255.00 | 76.15 | 78.40 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST |