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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 90.40 | 94.35 | 78.20 | 0.00 | 0.00% | 0 | 1 | 1.12 | 1.00 | 0.00 | 0.00 | 10/25/2024 | 3/28/2025 3:59:58 PM EST |
| 85.00 | 88.40 | 89.40 | 75.85 | 0.00 | 0.00% | 0 | 25 | 1.03 | 1.00 | 0.00 | 0.00 | 12/2/2024 | 3/28/2025 3:59:58 PM EST |
| 90.00 | 83.45 | 84.45 | 69.60 | 0.00 | 0.00% | 0 | 6 | 0.97 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 3:59:58 PM EST |
| 95.00 | 78.50 | 79.50 | 74.58 | 0.00 | 0.00% | 0 | 25 | 0.89 | 1.00 | 0.00 | 0.00 | 8/6/2024 | 3/28/2025 3:59:58 PM EST |
| 100.00 | 73.55 | 74.55 | 80.71 | 0.00 | 0.00% | 0 | 250 | 0.83 | 1.00 | 0.00 | -0.01 | 3/21/2025 | 3/28/2025 3:59:58 PM EST |
| 105.00 | 68.60 | 69.60 | 47.13 | 0.00 | 0.00% | 0 | 8 | 0.77 | 1.00 | 0.00 | -0.02 | 3/7/2025 | 3/28/2025 3:59:58 PM EST |
| 110.00 | 63.65 | 64.65 | 42.01 | 0.00 | 0.00% | 0 | 29 | 0.72 | 0.99 | 0.00 | -0.02 | 3/11/2025 | 3/28/2025 3:59:58 PM EST |
| 115.00 | 58.75 | 59.75 | 46.13 | 0.00 | 0.00% | 0 | 77 | 0.67 | 0.99 | 0.00 | -0.02 | 3/13/2025 | 3/28/2025 3:59:58 PM EST |
| 120.00 | 53.85 | 54.85 | 54.69 | -8.51 | -13.47% | 3 | 656 | 0.61 | 0.98 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 125.00 | 48.95 | 49.95 | 38.63 | 0.00 | 0.00% | 0 | 32 | 0.57 | 0.97 | 0.00 | -0.03 | 3/14/2025 | 3/28/2025 3:59:58 PM EST |
| 130.00 | 44.10 | 45.10 | 54.25 | 0.00 | 0.00% | 0 | 87 | 0.47 | 0.96 | 0.00 | -0.04 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 135.00 | 39.30 | 40.25 | 48.60 | 0.00 | 0.00% | 0 | 34 | 0.44 | 0.95 | 0.00 | -0.05 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 140.00 | 34.60 | 35.55 | 41.50 | 0.00 | 0.00% | 0 | 256 | 0.42 | 0.93 | 0.01 | -0.06 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 145.00 | 30.00 | 30.75 | 32.21 | -4.49 | -12.24% | 26 | 244 | 0.41 | 0.90 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 150.00 | 25.70 | 26.35 | 26.36 | -4.99 | -15.92% | 11 | 2,980 | 0.40 | 0.86 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 155.00 | 21.55 | 22.15 | 22.72 | -6.44 | -22.09% | 57 | 2,065 | 0.39 | 0.81 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 160.00 | 17.80 | 18.30 | 18.36 | -4.33 | -19.09% | 57 | 2,561 | 0.38 | 0.75 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 165.00 | 14.30 | 14.85 | 14.77 | -4.58 | -23.67% | 21 | 2,586 | 0.37 | 0.68 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 170.00 | 11.30 | 11.65 | 11.25 | -3.85 | -25.50% | 296 | 2,958 | 0.36 | 0.60 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 175.00 | 8.60 | 8.85 | 8.62 | -3.33 | -27.87% | 212 | 1,772 | 0.36 | 0.51 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 180.00 | 6.35 | 6.60 | 6.40 | -3.02 | -32.06% | 644 | 4,677 | 0.35 | 0.42 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 185.00 | 4.60 | 4.80 | 4.62 | -2.52 | -35.30% | 241 | 3,091 | 0.35 | 0.34 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 190.00 | 3.20 | 3.50 | 3.30 | -1.70 | -34.00% | 731 | 4,218 | 0.34 | 0.26 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 195.00 | 2.20 | 2.39 | 2.34 | -1.16 | -33.15% | 214 | 1,363 | 0.34 | 0.20 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 200.00 | 1.51 | 1.73 | 1.53 | -0.95 | -38.31% | 701 | 9,994 | 0.34 | 0.14 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 205.00 | 1.02 | 1.24 | 1.06 | -0.64 | -37.65% | 62 | 1,409 | 0.34 | 0.11 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 210.00 | 0.67 | 0.88 | 0.69 | -0.43 | -38.40% | 2,372 | 9,345 | 0.34 | 0.08 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 215.00 | 0.45 | 0.49 | 0.49 | -0.24 | -32.88% | 300 | 10,735 | 0.34 | 0.06 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 220.00 | 0.30 | 0.46 | 0.34 | -0.15 | -30.62% | 34 | 2,045 | 0.36 | 0.04 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 225.00 | 0.20 | 0.28 | 0.28 | -0.02 | -6.67% | 648 | 13,885 | 0.36 | 0.03 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 230.00 | 0.05 | 0.32 | 0.10 | -0.15 | -60.00% | 1 | 1,303 | 0.36 | 0.02 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 235.00 | 0.03 | 0.30 | 0.15 | -0.11 | -42.31% | 3 | 453 | 0.37 | 0.02 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 240.00 | 0.02 | 0.27 | 0.11 | -0.01 | -8.34% | 10 | 1,956 | 0.38 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 245.00 | 0.01 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 397 | 0.39 | 0.01 | 0.00 | -0.01 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 250.00 | 0.02 | 0.16 | 0.10 | +0.02 | +25.00% | 14 | 1,370 | 0.40 | 0.01 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 255.00 | 0.00 | 0.21 | 0.26 | 0.00 | 0.00% | 0 | 398 | 0.49 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:58 PM EST |
| 260.00 | 0.00 | 0.22 | 0.09 | 0.00 | 0.00% | 0 | 211 | 0.51 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:58 PM EST |
| 265.00 | 0.00 | 0.21 | 0.12 | 0.00 | 0.00% | 0 | 75 | 0.53 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 3:59:58 PM EST |
| 270.00 | 0.00 | 0.21 | 0.01 | 0.00 | 0.00% | 0 | 146 | 0.55 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 275.00 | 0.00 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 162 | 0.56 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:58 PM EST |
| 280.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 957 | 0.53 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.21 | 0.01 | 0.00 | 0.00% | 0 | 963 | 0.97 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 0.06 | 0.04 | +0.02 | +100.00% | 180 | 2,362 | 0.77 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 0.23 | 0.05 | 0.00 | 0.00% | 0 | 133 | 0.85 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:58 PM EST |
| 95.00 | 0.02 | 0.24 | 0.06 | 0.00 | 0.00% | 0 | 224 | 0.69 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 100.00 | 0.02 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 705 | 0.60 | 0.00 | 0.00 | -0.01 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 105.00 | 0.02 | 0.29 | 0.13 | 0.00 | 0.00% | 0 | 455 | 0.60 | 0.00 | 0.00 | -0.02 | 3/20/2025 | 3/28/2025 3:59:58 PM EST |
| 110.00 | 0.03 | 0.33 | 0.22 | +0.05 | +29.42% | 2 | 256 | 0.56 | -0.01 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 115.00 | 0.07 | 0.38 | 0.21 | +0.15 | +250.00% | 2 | 457 | 0.54 | -0.01 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 120.00 | 0.10 | 0.44 | 0.15 | 0.00 | 0.00% | 0 | 1,183 | 0.51 | -0.02 | 0.00 | -0.03 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 125.00 | 0.18 | 0.52 | 0.31 | +0.03 | +10.72% | 1 | 12,421 | 0.49 | -0.03 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 130.00 | 0.28 | 0.60 | 0.29 | 0.00 | 0.00% | 0 | 5,004 | 0.46 | -0.04 | 0.00 | -0.04 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 135.00 | 0.42 | 0.79 | 0.76 | +0.35 | +85.37% | 7 | 2,236 | 0.44 | -0.05 | 0.00 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 140.00 | 0.85 | 0.90 | 0.80 | +0.30 | +60.00% | 83 | 2,519 | 0.42 | -0.07 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 145.00 | 1.05 | 1.30 | 1.23 | +0.50 | +68.50% | 50 | 1,136 | 0.41 | -0.10 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 150.00 | 1.66 | 1.91 | 1.80 | +0.74 | +69.82% | 153 | 4,894 | 0.40 | -0.14 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 155.00 | 2.66 | 2.76 | 2.59 | +0.93 | +56.03% | 179 | 4,328 | 0.39 | -0.19 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 160.00 | 3.65 | 3.90 | 3.65 | +1.40 | +62.23% | 137 | 3,162 | 0.38 | -0.25 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 165.00 | 5.20 | 5.40 | 5.30 | +1.86 | +54.07% | 226 | 3,604 | 0.37 | -0.32 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 170.00 | 6.90 | 7.30 | 7.08 | +2.33 | +49.06% | 289 | 6,194 | 0.36 | -0.40 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 175.00 | 9.30 | 9.60 | 9.35 | +2.90 | +44.97% | 201 | 6,338 | 0.36 | -0.49 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 180.00 | 12.10 | 12.55 | 12.03 | +3.64 | +43.39% | 64 | 4,349 | 0.35 | -0.58 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 185.00 | 15.20 | 15.75 | 15.24 | +4.19 | +37.92% | 27 | 1,261 | 0.35 | -0.66 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 190.00 | 19.00 | 19.40 | 17.75 | +3.47 | +24.30% | 2 | 926 | 0.34 | -0.74 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 195.00 | 22.80 | 23.55 | 21.45 | +5.75 | +36.63% | 5 | 202 | 0.34 | -0.80 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 200.00 | 27.15 | 27.90 | 26.55 | +6.35 | +31.44% | 5 | 295 | 0.34 | -0.86 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 205.00 | 31.50 | 32.55 | 26.70 | 0.00 | 0.00% | 0 | 186 | 0.33 | -0.89 | 0.01 | -0.04 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 210.00 | 36.25 | 37.35 | 30.75 | 0.00 | 0.00% | 0 | 33 | 0.38 | -0.92 | 0.01 | -0.03 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 215.00 | 41.20 | 42.25 | 41.30 | +6.40 | +18.34% | 1 | 6 | 0.40 | -0.94 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 220.00 | 46.20 | 47.25 | 38.69 | 0.00 | 0.00% | 0 | 0 | 0.43 | -0.96 | 0.00 | -0.02 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 225.00 | 51.20 | 52.25 | 50.98 | 0.00 | 0.00% | 0 | 0 | 0.49 | -0.97 | 0.00 | -0.02 | 2/28/2025 | 3/28/2025 3:59:58 PM EST |
| 230.00 | 56.20 | 57.25 | 50.35 | 0.00 | 0.00% | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.01 | 12/27/2024 | 3/28/2025 3:59:58 PM EST |
| 235.00 | 61.15 | 62.25 | 54.85 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.01 | 12/27/2024 | 3/28/2025 3:59:58 PM EST |
| 240.00 | 66.15 | 67.25 | 59.20 | 0.00 | 0.00% | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 12/27/2024 | 3/28/2025 3:59:58 PM EST |
| 245.00 | 71.15 | 72.25 | % | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 250.00 | 76.20 | 77.25 | 69.50 | 0.00 | 0.00% | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 12/20/2024 | 3/28/2025 3:59:58 PM EST |
| 255.00 | 81.15 | 82.25 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 260.00 | 86.15 | 87.25 | 79.45 | 0.00 | 0.00% | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 3/28/2025 3:59:58 PM EST |
| 265.00 | 89.85 | 92.25 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 270.00 | 96.15 | 97.25 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 275.00 | 101.15 | 102.25 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 280.00 | 106.15 | 107.25 | 128.94 | 0.00 | 0.00% | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 3/28/2025 3:59:58 PM EST |