Options Chain for BOEING CO COM (BA) - $179.50 as of 3/28/2025 7:18:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 83.15 | 92.00 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 90.00 | 80.75 | 85.10 | 84.91 | 0.00 | 0.00% | 0 | 2 | 2.31 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:58 PM EST |
| 95.00 | 74.70 | 79.90 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 100.00 | 69.80 | 77.45 | 74.10 | 0.00 | 0.00% | 0 | 3 | 2.51 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:58 PM EST |
| 105.00 | 66.05 | 70.15 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 110.00 | 60.05 | 67.45 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 115.00 | 54.75 | 61.95 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 120.00 | 49.90 | 56.85 | 38.60 | 0.00 | 0.00% | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 3:59:58 PM EST |
| 125.00 | 45.00 | 52.45 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 130.00 | 40.05 | 47.55 | 53.76 | 0.00 | 0.00% | 0 | 14 | 1.56 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:58 PM EST |
| 135.00 | 37.80 | 39.90 | 45.24 | 0.00 | 0.00% | 0 | 11 | 1.07 | 1.00 | 0.00 | -0.02 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 140.00 | 32.55 | 35.05 | 43.00 | 0.00 | 0.00% | 0 | 11 | 0.99 | 0.98 | 0.00 | -0.04 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 145.00 | 28.05 | 30.00 | 38.80 | 0.00 | 0.00% | 0 | 3 | 0.86 | 0.97 | 0.00 | -0.06 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 150.00 | 23.35 | 25.50 | 24.78 | -8.16 | -24.78% | 6 | 230 | 0.69 | 0.95 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 155.00 | 18.40 | 20.50 | 19.00 | -5.12 | -21.23% | 117 | 147 | 0.40 | 0.91 | 0.01 | -0.11 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 157.50 | 15.95 | 17.25 | 26.36 | 0.00 | 0.00% | 0 | 10 | 0.42 | 0.88 | 0.01 | -0.12 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 160.00 | 13.80 | 15.75 | 15.44 | -8.11 | -34.44% | 5 | 168 | 0.38 | 0.85 | 0.02 | -0.13 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 162.50 | 11.90 | 13.35 | 12.05 | -4.33 | -26.44% | 1 | 3 | 0.44 | 0.81 | 0.02 | -0.15 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 165.00 | 9.50 | 11.45 | 10.75 | -5.75 | -34.85% | 57 | 601 | 0.35 | 0.75 | 0.02 | -0.16 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 167.50 | 8.40 | 8.80 | 9.30 | % | 28 | 0 | 0.38 | 0.69 | 0.03 | -0.17 | 3/28/2025 | 3/28/2025 3:59:58 PM EST | |
| 170.00 | 6.80 | 7.10 | 6.87 | -4.58 | -40.00% | 87 | 446 | 0.37 | 0.62 | 0.03 | -0.18 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 172.50 | 5.40 | 5.65 | 5.92 | -3.90 | -39.72% | 25 | 34 | 0.37 | 0.54 | 0.03 | -0.19 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 175.00 | 4.15 | 4.60 | 4.05 | -3.50 | -46.36% | 448 | 508 | 0.36 | 0.46 | 0.03 | -0.18 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 177.50 | 3.05 | 3.35 | 3.15 | -3.40 | -51.91% | 117 | 55 | 0.36 | 0.38 | 0.03 | -0.17 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 180.00 | 2.20 | 2.47 | 2.27 | -2.43 | -51.71% | 337 | 767 | 0.36 | 0.30 | 0.03 | -0.16 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 182.50 | 1.58 | 2.04 | 1.82 | -1.93 | -51.47% | 100 | 168 | 0.35 | 0.23 | 0.03 | -0.14 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 185.00 | 1.10 | 1.43 | 1.15 | -1.50 | -56.61% | 279 | 903 | 0.35 | 0.18 | 0.02 | -0.11 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 187.50 | 0.74 | 1.09 | 0.78 | -1.22 | -61.00% | 288 | 1,322 | 0.35 | 0.13 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 190.00 | 0.53 | 0.66 | 0.57 | -0.73 | -56.16% | 198 | 763 | 0.36 | 0.10 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 192.50 | 0.34 | 0.61 | 0.56 | -0.48 | -46.16% | 57 | 72 | 0.36 | 0.07 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 195.00 | 0.24 | 0.29 | 0.25 | -0.43 | -63.24% | 104 | 1,143 | 0.36 | 0.05 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 197.50 | 0.10 | 0.38 | 0.20 | -0.24 | -54.55% | 3 | 104 | 0.38 | 0.04 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 200.00 | 0.14 | 0.17 | 0.15 | -0.15 | -50.00% | 74 | 897 | 0.39 | 0.03 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 202.50 | 0.10 | 0.25 | 0.34 | 0.00 | 0.00% | 0 | 23 | 0.42 | 0.02 | 0.00 | -0.02 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 205.00 | 0.03 | 0.29 | 0.15 | 0.00 | 0.00% | 0 | 101 | 0.42 | 0.01 | 0.00 | -0.02 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 210.00 | 0.01 | 0.26 | 0.02 | 0.00 | 0.00% | 0 | 149 | 0.44 | 0.01 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 215.00 | 0.00 | 0.16 | 0.07 | -0.08 | -53.34% | 1 | 185 | 0.54 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 220.00 | 0.00 | 0.23 | 0.09 | 0.00 | 0.00% | 0 | 9 | 0.62 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 225.00 | 0.00 | 0.12 | 0.07 | 0.00 | 0.00% | 0 | 83 | 0.61 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 230.00 | 0.00 | 0.22 | 0.09 | 0.00 | 0.00% | 0 | 9 | 0.71 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 235.00 | 0.00 | 0.22 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 240.00 | 0.00 | 0.22 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 245.00 | 0.00 | 0.22 | 0.04 | 0.00 | 0.00% | 0 | 3 | 0.84 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:58 PM EST |
| 250.00 | 0.00 | 0.22 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 255.00 | 0.00 | 0.22 | 0.06 | 0.00 | 0.00% | 0 | 7 | 0.92 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.22 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 90.00 | 0.00 | 0.22 | 0.06 | 0.00 | 0.00% | 0 | 2 | 1.57 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 0.23 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 0.23 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 105.00 | 0.00 | 0.23 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 110.00 | 0.00 | 0.23 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 115.00 | 0.00 | 0.24 | 0.20 | 0.00 | 0.00% | 0 | 2 | 1.05 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 0.04 | 0.04 | +0.01 | +33.34% | 191 | 34 | 0.75 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 125.00 | 0.01 | 0.12 | 0.07 | -0.17 | -70.84% | 1 | 59 | 0.68 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 0.26 | 0.09 | 0.00 | 0.00% | 0 | 804 | 0.78 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 135.00 | 0.00 | 0.28 | 0.05 | -0.02 | -28.58% | 1 | 193 | 0.70 | 0.00 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 140.00 | 0.03 | 0.32 | 0.01 | -0.11 | -91.67% | 2 | 140 | 0.54 | -0.02 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 145.00 | 0.11 | 0.39 | 0.20 | +0.02 | +11.12% | 6 | 200 | 0.51 | -0.03 | 0.00 | -0.06 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 150.00 | 0.31 | 0.40 | 0.40 | +0.22 | +122.23% | 66 | 653 | 0.47 | -0.05 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 155.00 | 0.31 | 0.59 | 0.56 | +0.19 | +51.36% | 41 | 157 | 0.42 | -0.09 | 0.01 | -0.11 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 157.50 | 0.49 | 0.78 | 0.66 | +0.32 | +94.12% | 7 | 4 | 0.41 | -0.12 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 160.00 | 0.80 | 1.07 | 1.03 | +0.59 | +134.10% | 30 | 369 | 0.39 | -0.15 | 0.02 | -0.13 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 162.50 | 1.16 | 1.45 | 1.39 | +0.73 | +110.61% | 52 | 20 | 0.39 | -0.19 | 0.02 | -0.15 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 165.00 | 1.76 | 1.99 | 1.92 | +1.11 | +137.04% | 235 | 440 | 0.38 | -0.25 | 0.02 | -0.16 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 167.50 | 2.41 | 2.68 | 2.55 | +1.50 | +142.86% | 163 | 116 | 0.38 | -0.31 | 0.03 | -0.17 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 170.00 | 3.35 | 3.55 | 3.33 | +1.73 | +108.13% | 155 | 250 | 0.37 | -0.38 | 0.03 | -0.18 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 172.50 | 4.30 | 4.60 | 4.40 | +2.33 | +112.56% | 189 | 130 | 0.37 | -0.46 | 0.03 | -0.19 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 175.00 | 5.05 | 5.90 | 5.85 | +3.12 | +114.29% | 155 | 159 | 0.36 | -0.54 | 0.03 | -0.18 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 177.50 | 5.55 | 7.35 | 7.05 | +3.15 | +80.77% | 104 | 127 | 0.36 | -0.62 | 0.03 | -0.17 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 180.00 | 7.15 | 9.05 | 8.20 | +3.20 | +64.00% | 113 | 641 | 0.35 | -0.70 | 0.03 | -0.16 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 182.50 | 10.20 | 10.90 | 10.13 | +4.13 | +68.84% | 40 | 111 | 0.35 | -0.77 | 0.03 | -0.14 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 185.00 | 12.05 | 13.60 | 12.45 | +4.95 | +66.00% | 53 | 166 | 0.38 | -0.82 | 0.02 | -0.11 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 187.50 | 13.95 | 15.95 | 13.99 | +6.04 | +75.98% | 9 | 29 | 0.33 | -0.87 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 190.00 | 15.85 | 18.20 | 12.00 | 0.00 | 0.00% | 0 | 105 | 0.28 | -0.90 | 0.01 | -0.08 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 192.50 | 17.45 | 20.55 | 15.04 | +3.66 | +32.17% | 2 | 2 | 0.40 | -0.93 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 195.00 | 20.45 | 22.55 | 23.00 | 0.00 | 0.00% | 0 | 10 | 0.45 | -0.95 | 0.01 | -0.05 | 3/19/2025 | 3/28/2025 3:59:58 PM EST |
| 197.50 | 22.85 | 25.15 | 24.00 | +4.00 | +20.00% | 1 | 13 | 0.44 | -0.96 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 200.00 | 26.10 | 28.70 | 19.71 | 0.00 | 0.00% | 0 | 12 | 0.56 | -0.97 | 0.01 | -0.03 | 3/21/2025 | 3/28/2025 3:59:58 PM EST |
| 202.50 | 27.05 | 30.70 | 23.42 | 0.00 | 0.00% | 0 | 2 | 0.71 | -0.98 | 0.00 | -0.02 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 205.00 | 29.25 | 33.10 | 27.10 | 0.00 | 0.00% | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.02 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 210.00 | 34.05 | 38.70 | % | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 215.00 | 37.95 | 44.80 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 220.00 | 42.75 | 49.95 | 37.60 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:58 PM EST |
| 225.00 | 49.20 | 53.70 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 230.00 | 54.35 | 58.70 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 235.00 | 59.05 | 63.70 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 240.00 | 64.10 | 68.70 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 245.00 | 67.75 | 75.00 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 250.00 | 72.80 | 78.95 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 255.00 | 77.80 | 84.90 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST |