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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 97.30 | 99.05 | 104.70 | 0.00 | 0.00% | 0 | 17 | 1.27 | 1.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 4:00:00 PM EST |
| 85.00 | 92.35 | 94.15 | 97.00 | 0.00 | 0.00% | 0 | 1 | 1.20 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 2/21/2025 4:00:00 PM EST |
| 90.00 | 87.55 | 89.05 | 91.67 | 0.00 | 0.00% | 0 | 4 | 1.03 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 95.00 | 82.40 | 84.15 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 100.00 | 77.50 | 79.20 | 85.98 | 0.00 | 0.00% | 0 | 50 | 0.94 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:00 PM EST |
| 105.00 | 72.60 | 74.30 | 54.00 | 0.00 | 0.00% | 0 | 26 | 0.88 | 1.00 | 0.00 | -0.01 | 11/29/2024 | 2/21/2025 4:00:00 PM EST |
| 110.00 | 67.70 | 69.25 | 76.05 | 0.00 | 0.00% | 0 | 39 | 0.81 | 1.00 | 0.00 | -0.02 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 115.00 | 62.75 | 64.30 | 62.40 | 0.00 | 0.00% | 0 | 68 | 0.75 | 1.00 | 0.00 | -0.02 | 1/24/2025 | 2/21/2025 4:00:00 PM EST |
| 120.00 | 58.10 | 59.05 | 59.28 | 0.00 | 0.00% | 0 | 162 | 0.67 | 0.99 | 0.00 | -0.02 | 1/23/2025 | 2/21/2025 4:00:00 PM EST |
| 125.00 | 53.10 | 54.15 | 51.80 | 0.00 | 0.00% | 0 | 36 | 0.62 | 0.98 | 0.00 | -0.03 | 1/2/2025 | 2/21/2025 4:00:00 PM EST |
| 130.00 | 48.20 | 49.30 | 52.65 | 0.00 | 0.00% | 0 | 112 | 0.58 | 0.98 | 0.00 | -0.03 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 135.00 | 43.35 | 44.35 | 48.70 | 0.00 | 0.00% | 0 | 141 | 0.51 | 0.96 | 0.00 | -0.04 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 140.00 | 38.90 | 40.05 | 39.75 | -2.10 | -5.02% | 5 | 421 | 0.47 | 0.95 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 145.00 | 34.20 | 35.25 | 37.84 | +0.36 | +0.97% | 8 | 336 | 0.43 | 0.92 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 150.00 | 29.35 | 30.20 | 27.75 | -4.45 | -13.82% | 2 | 538 | 0.38 | 0.89 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 155.00 | 25.35 | 25.80 | 24.52 | -3.53 | -12.59% | 3 | 402 | 0.38 | 0.85 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 160.00 | 20.75 | 21.85 | 21.95 | -1.89 | -7.93% | 2 | 626 | 0.36 | 0.80 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 165.00 | 17.15 | 17.80 | 18.06 | -1.64 | -8.33% | 57 | 680 | 0.35 | 0.74 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 170.00 | 14.00 | 14.20 | 14.25 | -1.83 | -11.39% | 70 | 1,619 | 0.34 | 0.67 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 175.00 | 11.00 | 11.15 | 11.15 | -1.60 | -12.55% | 920 | 1,401 | 0.34 | 0.59 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 180.00 | 8.40 | 8.55 | 8.45 | -1.40 | -14.22% | 606 | 2,840 | 0.33 | 0.50 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 185.00 | 6.20 | 6.65 | 6.38 | -0.90 | -12.37% | 349 | 2,355 | 0.32 | 0.41 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 190.00 | 4.50 | 4.60 | 4.60 | -0.85 | -15.60% | 368 | 1,399 | 0.32 | 0.33 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 195.00 | 3.15 | 3.30 | 3.30 | -0.39 | -10.57% | 103 | 1,238 | 0.32 | 0.26 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 200.00 | 2.20 | 2.31 | 2.30 | -0.33 | -12.55% | 731 | 7,044 | 0.32 | 0.20 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 205.00 | 1.50 | 1.65 | 1.59 | -0.13 | -7.56% | 105 | 2,210 | 0.32 | 0.15 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 210.00 | 0.94 | 1.07 | 1.01 | -0.14 | -12.18% | 43 | 2,616 | 0.31 | 0.11 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 215.00 | 0.67 | 0.73 | 0.71 | -0.07 | -8.98% | 152 | 3,364 | 0.32 | 0.08 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 220.00 | 0.46 | 0.50 | 0.50 | -0.05 | -9.10% | 79 | 841 | 0.32 | 0.06 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 225.00 | 0.27 | 0.49 | 0.29 | -0.07 | -19.45% | 44 | 362 | 0.33 | 0.04 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 230.00 | 0.20 | 0.24 | 0.22 | -0.03 | -12.00% | 4 | 1,382 | 0.33 | 0.03 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 235.00 | 0.06 | 0.28 | 0.17 | 0.00 | 0.00% | 0 | 290 | 0.33 | 0.02 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 240.00 | 0.05 | 0.22 | 0.16 | 0.00 | 0.00% | 0 | 68 | 0.34 | 0.01 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 245.00 | 0.02 | 0.23 | 0.08 | -0.02 | -20.00% | 14 | 51 | 0.35 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 250.00 | 0.01 | 0.19 | 0.10 | 0.00 | 0.00% | 0 | 1,508 | 0.35 | 0.01 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:00 PM EST |
| 255.00 | 0.00 | 0.16 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 260.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 332 | 0.43 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 4:00:00 PM EST |
| 265.00 | 0.00 | 0.16 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 270.00 | 0.00 | 0.14 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 275.00 | 0.00 | 0.14 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 280.00 | 0.00 | 0.15 | % | 0 | 0 | 0.50 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.12 | 0.05 | 0.00 | 0.00% | 0 | 39 | 0.88 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 85.00 | 0.00 | 0.14 | 0.01 | 0.00 | 0.00% | 0 | 36 | 0.83 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 4:00:00 PM EST |
| 90.00 | 0.01 | 0.14 | 0.03 | 0.00 | 0.00% | 0 | 138 | 0.68 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 95.00 | 0.01 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 32 | 0.63 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 2/21/2025 4:00:00 PM EST |
| 100.00 | 0.03 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 918 | 0.60 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:00 PM EST |
| 105.00 | 0.00 | 0.17 | 0.31 | 0.00 | 0.00% | 0 | 104 | 0.56 | 0.00 | 0.00 | -0.01 | 1/2/2025 | 2/21/2025 4:00:00 PM EST |
| 110.00 | 0.03 | 0.18 | 0.11 | 0.00 | 0.00% | 0 | 143 | 0.53 | 0.00 | 0.00 | -0.02 | 2/19/2025 | 2/21/2025 4:00:00 PM EST |
| 115.00 | 0.04 | 0.25 | 0.09 | 0.00 | 0.00% | 0 | 83 | 0.50 | 0.00 | 0.00 | -0.02 | 2/19/2025 | 2/21/2025 4:00:00 PM EST |
| 120.00 | 0.06 | 0.29 | 0.19 | +0.08 | +72.73% | 30 | 259 | 0.48 | -0.01 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 125.00 | 0.11 | 0.37 | 0.14 | 0.00 | 0.00% | 0 | 6,259 | 0.46 | -0.02 | 0.00 | -0.03 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 130.00 | 0.23 | 0.41 | 0.41 | +0.20 | +95.24% | 46 | 503 | 0.44 | -0.02 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 135.00 | 0.40 | 0.57 | 0.47 | +0.29 | +161.12% | 30 | 1,022 | 0.43 | -0.04 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 140.00 | 0.66 | 0.73 | 0.77 | +0.38 | +97.44% | 2,297 | 3,759 | 0.41 | -0.05 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 145.00 | 0.94 | 1.01 | 1.05 | +0.51 | +94.45% | 81 | 1,902 | 0.39 | -0.08 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 150.00 | 1.37 | 1.45 | 1.44 | +0.64 | +80.00% | 569 | 4,927 | 0.38 | -0.11 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 155.00 | 1.72 | 2.24 | 2.01 | +0.80 | +66.12% | 139 | 2,928 | 0.37 | -0.15 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 160.00 | 2.80 | 2.91 | 2.82 | +0.99 | +54.10% | 50 | 1,706 | 0.36 | -0.20 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 165.00 | 3.95 | 4.10 | 4.01 | +1.28 | +46.89% | 128 | 2,338 | 0.35 | -0.26 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 170.00 | 5.50 | 5.65 | 5.55 | +1.61 | +40.87% | 158 | 1,777 | 0.34 | -0.33 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 175.00 | 7.45 | 7.60 | 7.50 | +1.88 | +33.46% | 316 | 1,632 | 0.34 | -0.41 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 180.00 | 9.80 | 10.05 | 9.90 | +2.14 | +27.58% | 333 | 1,607 | 0.33 | -0.50 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 185.00 | 12.15 | 13.20 | 12.68 | +2.42 | +23.59% | 249 | 665 | 0.33 | -0.59 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 190.00 | 15.90 | 16.80 | 17.30 | +3.80 | +28.15% | 20 | 459 | 0.33 | -0.67 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 195.00 | 19.60 | 20.30 | 16.63 | 0.00 | 0.00% | 0 | 136 | 0.32 | -0.74 | 0.01 | -0.07 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 200.00 | 23.50 | 25.25 | 21.22 | +3.87 | +22.31% | 1 | 277 | 0.34 | -0.80 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 205.00 | 28.10 | 28.55 | 21.70 | 0.00 | 0.00% | 0 | 51 | 0.31 | -0.85 | 0.01 | -0.05 | 2/18/2025 | 2/21/2025 4:00:00 PM EST |
| 210.00 | 32.35 | 33.35 | 29.40 | -0.05 | -0.17% | 4 | 26 | 0.29 | -0.89 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 215.00 | 37.35 | 38.10 | 34.75 | +0.57 | +1.67% | 2 | 313 | 0.38 | -0.92 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 220.00 | 42.10 | 43.80 | 34.10 | 0.00 | 0.00% | 0 | 0 | 0.46 | -0.94 | 0.01 | -0.02 | 2/13/2025 | 2/21/2025 4:00:00 PM EST |
| 225.00 | 46.90 | 48.85 | % | 0 | 0 | 0.50 | -0.96 | 0.00 | -0.02 | 2/21/2025 4:00:00 PM EST | |||
| 230.00 | 52.10 | 53.85 | 49.90 | 0.00 | 0.00% | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.01 | 12/27/2024 | 2/21/2025 4:00:00 PM EST |
| 235.00 | 57.15 | 58.85 | 53.57 | 0.00 | 0.00% | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.01 | 1/28/2025 | 2/21/2025 4:00:00 PM EST |
| 240.00 | 62.10 | 63.80 | 64.69 | 0.00 | 0.00% | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 1/21/2025 | 2/21/2025 4:00:00 PM EST |
| 245.00 | 67.10 | 68.80 | % | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 250.00 | 72.15 | 73.70 | % | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 255.00 | 77.05 | 78.80 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 260.00 | 82.10 | 84.10 | 80.30 | 0.00 | 0.00% | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 4:00:00 PM EST |
| 265.00 | 87.15 | 88.70 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 270.00 | 92.05 | 93.75 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 275.00 | 97.05 | 98.75 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 280.00 | 102.10 | 103.75 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST |