Options Chain for BOEING CO COM (BA) - $170.55 as of 3/31/2025 8:45:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 88.75 | 93.65 | 100.85 | 0.00 | 0.00% | 0 | 17 | 2.35 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 4:00:03 PM EST |
| 85.00 | 83.75 | 87.70 | 97.00 | 0.00 | 0.00% | 0 | 1 | 2.18 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 3/31/2025 4:00:03 PM EST |
| 90.00 | 80.25 | 82.70 | 91.67 | 0.00 | 0.00% | 0 | 4 | 2.03 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 4:00:03 PM EST |
| 95.00 | 75.25 | 77.70 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 100.00 | 68.80 | 71.30 | 71.00 | -3.15 | -4.25% | 13 | 89 | 1.74 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 105.00 | 65.30 | 67.75 | 54.00 | 0.00 | 0.00% | 0 | 26 | 1.62 | 1.00 | 0.00 | 0.00 | 11/29/2024 | 3/31/2025 4:00:03 PM EST |
| 110.00 | 60.30 | 62.75 | 52.60 | 0.00 | 0.00% | 0 | 45 | 1.49 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 4:00:03 PM EST |
| 115.00 | 55.30 | 57.75 | 47.20 | 0.00 | 0.00% | 0 | 79 | 1.36 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 4:00:03 PM EST |
| 120.00 | 50.35 | 52.80 | 62.92 | 0.00 | 0.00% | 0 | 164 | 1.25 | 1.00 | 0.00 | -0.01 | 3/25/2025 | 3/31/2025 4:00:03 PM EST |
| 125.00 | 43.85 | 46.40 | 54.00 | 0.00 | 0.00% | 0 | 10 | 1.14 | 1.00 | 0.00 | -0.03 | 3/27/2025 | 3/31/2025 4:00:03 PM EST |
| 130.00 | 38.90 | 42.85 | 41.50 | -2.90 | -6.54% | 3 | 176 | 1.03 | 0.99 | 0.00 | -0.04 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 135.00 | 34.20 | 38.00 | 47.45 | 0.00 | 0.00% | 0 | 217 | 0.93 | 0.98 | 0.00 | -0.05 | 3/27/2025 | 3/31/2025 4:00:03 PM EST |
| 140.00 | 29.30 | 33.00 | 42.43 | 0.00 | 0.00% | 0 | 652 | 0.83 | 0.97 | 0.00 | -0.07 | 3/27/2025 | 3/31/2025 4:00:03 PM EST |
| 145.00 | 24.20 | 28.15 | 29.70 | 0.00 | 0.00% | 0 | 534 | 0.74 | 0.94 | 0.01 | -0.09 | 3/28/2025 | 3/31/2025 4:00:03 PM EST |
| 150.00 | 21.00 | 21.90 | 22.54 | -1.95 | -7.97% | 14 | 726 | 0.62 | 0.91 | 0.01 | -0.11 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 155.00 | 16.70 | 17.35 | 17.50 | -2.98 | -14.56% | 55 | 1,637 | 0.40 | 0.86 | 0.01 | -0.13 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 157.50 | 14.35 | 15.20 | 24.90 | 0.00 | 0.00% | 0 | 3 | 0.41 | 0.83 | 0.02 | -0.14 | 3/26/2025 | 3/31/2025 4:00:03 PM EST |
| 160.00 | 12.50 | 12.95 | 13.85 | -1.89 | -12.01% | 38 | 1,907 | 0.40 | 0.78 | 0.02 | -0.15 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 162.50 | 10.50 | 11.35 | 11.37 | -2.03 | -15.15% | 1 | 12 | 0.39 | 0.74 | 0.02 | -0.16 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 165.00 | 9.00 | 9.60 | 9.84 | -1.34 | -11.99% | 117 | 3,299 | 0.40 | 0.68 | 0.03 | -0.17 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 167.50 | 7.40 | 7.70 | 8.30 | -1.55 | -15.74% | 62 | 76 | 0.39 | 0.61 | 0.03 | -0.18 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 170.00 | 6.00 | 6.20 | 6.00 | -1.80 | -23.08% | 224 | 3,533 | 0.38 | 0.54 | 0.03 | -0.18 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 172.50 | 4.75 | 4.95 | 4.90 | -2.10 | -30.00% | 413 | 38 | 0.38 | 0.47 | 0.03 | -0.18 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 175.00 | 3.70 | 3.85 | 4.05 | -0.90 | -18.19% | 399 | 4,306 | 0.38 | 0.40 | 0.03 | -0.17 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 177.50 | 2.73 | 2.99 | 3.40 | -0.65 | -16.05% | 94 | 532 | 0.37 | 0.33 | 0.03 | -0.16 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 180.00 | 2.03 | 2.24 | 2.22 | -0.83 | -27.22% | 1,946 | 7,175 | 0.37 | 0.27 | 0.02 | -0.14 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 182.50 | 1.51 | 1.94 | 1.63 | -0.71 | -30.35% | 168 | 1,255 | 0.37 | 0.21 | 0.02 | -0.12 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 185.00 | 1.04 | 1.21 | 1.19 | -0.51 | -30.00% | 2,213 | 6,708 | 0.36 | 0.17 | 0.02 | -0.10 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 187.50 | 0.67 | 0.87 | 0.85 | -0.43 | -33.60% | 90 | 493 | 0.36 | 0.13 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 190.00 | 0.58 | 0.63 | 0.61 | -0.32 | -34.41% | 398 | 8,516 | 0.37 | 0.10 | 0.01 | -0.07 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 192.50 | 0.42 | 0.46 | 0.50 | -0.20 | -28.58% | 50 | 272 | 0.37 | 0.07 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 195.00 | 0.31 | 0.35 | 0.37 | -0.13 | -26.00% | 290 | 3,597 | 0.38 | 0.06 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 197.50 | 0.12 | 0.32 | 0.25 | -0.12 | -32.44% | 6 | 201 | 0.37 | 0.04 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 200.00 | 0.18 | 0.22 | 0.19 | -0.07 | -26.93% | 706 | 8,305 | 0.40 | 0.03 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 202.50 | 0.06 | 0.30 | 0.19 | 0.00 | 0.00% | 0 | 208 | 0.40 | 0.03 | 0.00 | -0.03 | 3/28/2025 | 3/31/2025 4:00:03 PM EST |
| 205.00 | 0.10 | 0.20 | 0.13 | -0.02 | -13.34% | 56 | 3,397 | 0.42 | 0.02 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 210.00 | 0.08 | 0.13 | 0.09 | -0.01 | -10.00% | 8 | 2,415 | 0.45 | 0.01 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 215.00 | 0.05 | 0.10 | 0.06 | -0.01 | -14.29% | 3 | 3,306 | 0.47 | 0.01 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 220.00 | 0.02 | 0.06 | 0.04 | 0.00 | 0.00% | 28 | 1,940 | 0.47 | 0.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 225.00 | 0.01 | 0.05 | 0.02 | -0.02 | -50.00% | 2 | 548 | 0.48 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 230.00 | 0.01 | 0.10 | 0.02 | 0.00 | 0.00% | 35 | 1,373 | 0.54 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 235.00 | 0.00 | 0.11 | 0.05 | 0.00 | 0.00% | 0 | 290 | 0.65 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 4:00:03 PM EST |
| 240.00 | 0.01 | 0.19 | 0.14 | 0.00 | 0.00% | 0 | 310 | 0.65 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 4:00:03 PM EST |
| 245.00 | 0.00 | 0.09 | 0.08 | 0.00 | 0.00% | 0 | 67 | 0.70 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 4:00:03 PM EST |
| 250.00 | 0.00 | 0.19 | 0.01 | 0.00 | 0.00% | 0 | 1,488 | 0.81 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:03 PM EST |
| 255.00 | 0.00 | 0.19 | 0.05 | 0.00 | 0.00% | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 4:00:03 PM EST |
| 260.00 | 0.00 | 0.09 | 0.01 | 0.00 | 0.00% | 0 | 341 | 0.80 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 4:00:03 PM EST |
| 265.00 | 0.00 | 0.19 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 270.00 | 0.00 | 0.19 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 275.00 | 0.00 | 0.19 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 280.00 | 0.00 | 0.07 | 0.04 | 0.00 | 0.00% | 0 | 2 | 0.90 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 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 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 54 | 1.17 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 4:00:03 PM EST |
| 85.00 | 0.00 | 0.19 | 0.09 | 0.00 | 0.00% | 0 | 36 | 1.49 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 4:00:03 PM EST |
| 90.00 | 0.00 | 0.14 | 0.09 | 0.00 | 0.00% | 0 | 143 | 1.32 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 4:00:03 PM EST |
| 95.00 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 38 | 0.98 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 4:00:03 PM EST |
| 100.00 | 0.00 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 1,909 | 1.13 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 4:00:03 PM EST |
| 105.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 113 | 1.03 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:03 PM EST |
| 110.00 | 0.00 | 0.05 | 0.01 | -0.01 | -50.00% | 13 | 236 | 0.82 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 115.00 | 0.00 | 0.21 | 0.03 | 0.00 | 0.00% | 0 | 143 | 0.91 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 4:00:03 PM EST |
| 120.00 | 0.01 | 0.17 | 0.05 | 0.00 | 0.00% | 1 | 1,242 | 0.68 | 0.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 125.00 | 0.05 | 0.12 | 0.06 | -0.02 | -25.00% | 5 | 6,708 | 0.64 | 0.00 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 130.00 | 0.06 | 0.27 | 0.04 | -0.05 | -55.56% | 1 | 1,088 | 0.61 | -0.01 | 0.00 | -0.04 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 135.00 | 0.06 | 0.32 | 0.20 | +0.06 | +42.86% | 10 | 1,951 | 0.55 | -0.02 | 0.00 | -0.05 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 140.00 | 0.18 | 0.38 | 0.24 | +0.05 | +26.32% | 19 | 4,992 | 0.52 | -0.03 | 0.00 | -0.07 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 145.00 | 0.34 | 0.40 | 0.36 | +0.06 | +20.00% | 40 | 2,692 | 0.48 | -0.06 | 0.01 | -0.09 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 150.00 | 0.57 | 0.65 | 0.63 | +0.14 | +28.58% | 173 | 7,656 | 0.44 | -0.09 | 0.01 | -0.11 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 155.00 | 0.95 | 1.12 | 1.12 | +0.32 | +40.00% | 471 | 4,730 | 0.42 | -0.14 | 0.01 | -0.13 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 157.50 | 1.38 | 1.47 | 1.13 | +0.08 | +7.62% | 171 | 38 | 0.41 | -0.17 | 0.02 | -0.14 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 160.00 | 1.86 | 1.96 | 1.85 | +0.41 | +28.48% | 511 | 3,418 | 0.41 | -0.22 | 0.02 | -0.15 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 162.50 | 2.42 | 2.58 | 2.21 | +0.33 | +17.56% | 25 | 1,297 | 0.40 | -0.26 | 0.02 | -0.16 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 165.00 | 2.73 | 3.30 | 3.10 | +0.63 | +25.51% | 1,923 | 3,767 | 0.39 | -0.32 | 0.03 | -0.17 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 167.50 | 4.00 | 4.25 | 3.90 | +0.70 | +21.88% | 189 | 702 | 0.39 | -0.39 | 0.03 | -0.18 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 170.00 | 3.65 | 5.30 | 5.10 | +1.03 | +25.31% | 278 | 4,382 | 0.38 | -0.46 | 0.03 | -0.18 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 172.50 | 4.85 | 6.60 | 5.99 | +0.94 | +18.62% | 92 | 2,793 | 0.38 | -0.53 | 0.03 | -0.18 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 175.00 | 7.75 | 8.10 | 7.60 | +1.30 | +20.64% | 91 | 3,807 | 0.38 | -0.60 | 0.03 | -0.17 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 177.50 | 9.35 | 9.65 | 8.94 | +1.19 | +15.36% | 550 | 746 | 0.37 | -0.67 | 0.03 | -0.16 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 180.00 | 10.05 | 11.45 | 10.43 | +0.82 | +8.54% | 49 | 2,306 | 0.37 | -0.73 | 0.02 | -0.14 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 182.50 | 11.60 | 13.60 | 13.65 | +2.45 | +21.88% | 44 | 409 | 0.37 | -0.79 | 0.02 | -0.12 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 185.00 | 15.00 | 15.55 | 14.40 | +1.66 | +13.03% | 37 | 1,499 | 0.44 | -0.83 | 0.02 | -0.10 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 187.50 | 17.20 | 17.75 | 14.70 | 0.00 | 0.00% | 0 | 102 | 0.48 | -0.87 | 0.02 | -0.09 | 3/28/2025 | 3/31/2025 4:00:03 PM EST |
| 190.00 | 19.60 | 21.50 | 19.98 | +2.96 | +17.40% | 11 | 897 | 0.40 | -0.90 | 0.01 | -0.07 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 192.50 | 21.75 | 22.45 | 18.95 | 0.00 | 0.00% | 0 | 33 | 0.49 | -0.93 | 0.01 | -0.06 | 3/28/2025 | 3/31/2025 4:00:03 PM EST |
| 195.00 | 24.20 | 24.90 | 20.10 | 0.00 | 0.00% | 0 | 52 | 0.50 | -0.94 | 0.01 | -0.05 | 3/28/2025 | 3/31/2025 4:00:03 PM EST |
| 197.50 | 26.60 | 27.40 | 23.45 | 0.00 | 0.00% | 0 | 17 | 0.55 | -0.96 | 0.01 | -0.04 | 3/28/2025 | 3/31/2025 4:00:03 PM EST |
| 200.00 | 29.05 | 29.85 | 29.35 | +3.45 | +13.32% | 1 | 123 | 0.58 | -0.97 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 202.50 | 29.00 | 32.55 | 28.35 | 0.00 | 0.00% | 0 | 10 | 0.62 | -0.97 | 0.00 | -0.03 | 3/28/2025 | 3/31/2025 4:00:03 PM EST |
| 205.00 | 32.55 | 35.05 | 30.95 | 0.00 | 0.00% | 0 | 26 | 0.65 | -0.98 | 0.00 | -0.02 | 3/28/2025 | 3/31/2025 4:00:03 PM EST |
| 210.00 | 37.55 | 40.05 | 31.70 | 0.00 | 0.00% | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 3/21/2025 | 3/31/2025 4:00:03 PM EST |
| 215.00 | 42.55 | 45.05 | 35.15 | 0.00 | 0.00% | 0 | 10 | 0.77 | -0.99 | 0.00 | -0.01 | 3/27/2025 | 3/31/2025 4:00:03 PM EST |
| 220.00 | 47.55 | 50.05 | 46.93 | 0.00 | 0.00% | 0 | 0 | 0.83 | -1.00 | 0.00 | -0.01 | 2/26/2025 | 3/31/2025 4:00:03 PM EST |
| 225.00 | 52.55 | 56.50 | 43.00 | 0.00 | 0.00% | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 4:00:03 PM EST |
| 230.00 | 57.55 | 60.05 | 49.90 | 0.00 | 0.00% | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 3/31/2025 4:00:03 PM EST |
| 235.00 | 62.55 | 65.05 | 55.03 | 0.00 | 0.00% | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:03 PM EST |
| 240.00 | 67.50 | 70.05 | 64.69 | 0.00 | 0.00% | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 3/31/2025 4:00:03 PM EST |
| 245.00 | 72.50 | 76.55 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 250.00 | 77.55 | 80.05 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 255.00 | 80.00 | 86.55 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 260.00 | 85.00 | 91.55 | 80.30 | 0.00 | 0.00% | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 2/5/2025 | 3/31/2025 4:00:03 PM EST |
| 265.00 | 90.00 | 96.55 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 270.00 | 97.55 | 101.55 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 275.00 | 102.55 | 106.55 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 280.00 | 107.55 | 111.55 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST |