Options Chain for BOEING CO COM (BA) - $150.91 as of 4/4/2025 1:47:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 51.00 | 57.85 | % | 0 | 0 | 1.31 | 0.96 | 0.00 | -0.05 | 4/4/2025 1:59:01 PM EST | |||
| 90.00 | 46.95 | 52.80 | % | 0 | 0 | 1.19 | 0.95 | 0.00 | -0.06 | 4/4/2025 1:59:01 PM EST | |||
| 95.00 | 42.20 | 48.10 | % | 0 | 0 | 1.10 | 0.93 | 0.00 | -0.07 | 4/4/2025 1:59:01 PM EST | |||
| 100.00 | 37.65 | 43.60 | % | 0 | 0 | 0.83 | 0.90 | 0.00 | -0.09 | 4/4/2025 1:59:01 PM EST | |||
| 105.00 | 35.35 | 36.75 | % | 0 | 0 | 0.71 | 0.88 | 0.01 | -0.10 | 4/4/2025 1:59:01 PM EST | |||
| 110.00 | 30.05 | 32.95 | % | 0 | 0 | 0.73 | 0.84 | 0.01 | -0.11 | 4/4/2025 1:59:01 PM EST | |||
| 115.00 | 26.10 | 28.90 | % | 0 | 0 | 0.70 | 0.81 | 0.01 | -0.12 | 4/4/2025 1:59:01 PM EST | |||
| 120.00 | 22.60 | 27.20 | 25.77 | % | 20 | 0 | 0.68 | 0.76 | 0.01 | -0.13 | 4/4/2025 | 4/4/2025 1:59:01 PM EST | |
| 125.00 | 19.70 | 24.05 | % | 0 | 0 | 0.66 | 0.72 | 0.01 | -0.14 | 4/4/2025 1:59:01 PM EST | |||
| 130.00 | 15.50 | 20.10 | 15.20 | % | 1 | 0 | 0.61 | 0.66 | 0.01 | -0.14 | 4/4/2025 | 4/4/2025 1:59:01 PM EST | |
| 135.00 | 13.40 | 17.25 | 13.87 | % | 2 | 0 | 0.64 | 0.60 | 0.01 | -0.14 | 4/4/2025 | 4/4/2025 1:59:01 PM EST | |
| 140.00 | 8.40 | 13.80 | 12.20 | -5.70 | -31.85% | 30 | 2 | 0.60 | 0.54 | 0.01 | -0.14 | 4/4/2025 | 4/4/2025 1:59:01 PM EST |
| 145.00 | 9.00 | 12.70 | 8.87 | % | 5 | 0 | 0.58 | 0.48 | 0.01 | -0.14 | 4/4/2025 | 4/4/2025 1:59:01 PM EST | |
| 150.00 | 6.05 | 8.40 | 7.40 | -4.20 | -36.21% | 23 | 22 | 0.62 | 0.41 | 0.01 | -0.13 | 4/4/2025 | 4/4/2025 1:59:01 PM EST |
| 155.00 | 5.40 | 6.30 | 5.86 | -3.74 | -38.96% | 43 | 10 | 0.56 | 0.35 | 0.01 | -0.12 | 4/4/2025 | 4/4/2025 1:59:01 PM EST |
| 160.00 | 4.05 | 4.55 | 4.40 | -2.22 | -33.54% | 5 | 10 | 0.55 | 0.29 | 0.01 | -0.11 | 4/4/2025 | 4/4/2025 1:59:01 PM EST |
| 165.00 | 2.55 | 3.75 | 3.10 | -2.90 | -48.34% | 101 | 100 | 0.53 | 0.24 | 0.01 | -0.09 | 4/4/2025 | 4/4/2025 1:59:01 PM EST |
| 170.00 | 2.21 | 2.73 | 2.03 | -1.77 | -46.58% | 53 | 1 | 0.49 | 0.18 | 0.01 | -0.08 | 4/4/2025 | 4/4/2025 1:59:01 PM EST |
| 175.00 | 1.60 | 3.95 | 1.70 | -0.75 | -30.62% | 3 | 2 | 0.54 | 0.15 | 0.01 | -0.07 | 4/4/2025 | 4/4/2025 1:59:01 PM EST |
| 180.00 | 1.12 | 1.52 | 1.40 | -0.49 | -25.93% | 73 | 13 | 0.52 | 0.11 | 0.01 | -0.05 | 4/4/2025 | 4/4/2025 1:59:01 PM EST |
| 185.00 | 0.79 | 2.94 | 1.03 | -0.33 | -24.27% | 2 | 35 | 0.53 | 0.08 | 0.01 | -0.04 | 4/4/2025 | 4/4/2025 1:59:01 PM EST |
| 190.00 | 0.00 | 1.37 | 1.03 | 0.00 | 0.00% | 0 | 24 | 0.60 | 0.07 | 0.00 | -0.04 | 4/3/2025 | 4/4/2025 1:59:01 PM EST |
| 195.00 | 0.00 | 3.40 | % | 0 | 0 | 0.81 | 0.05 | 0.00 | -0.03 | 4/4/2025 1:59:01 PM EST | |||
| 200.00 | 0.09 | 2.54 | 0.39 | -0.05 | -11.37% | 19 | 53 | 0.53 | 0.03 | 0.00 | -0.02 | 4/4/2025 | 4/4/2025 1:59:01 PM EST |
| 205.00 | 0.00 | 3.05 | % | 0 | 0 | 0.88 | 0.03 | 0.00 | -0.02 | 4/4/2025 1:59:01 PM EST | |||
| 210.00 | 0.00 | 2.91 | % | 0 | 0 | 0.91 | 0.02 | 0.00 | -0.01 | 4/4/2025 1:59:01 PM EST | |||
| 215.00 | 0.00 | 2.81 | % | 0 | 0 | 0.93 | 0.02 | 0.00 | -0.01 | 4/4/2025 1:59:01 PM EST | |||
| 220.00 | 0.00 | 2.73 | % | 0 | 0 | 0.96 | 0.01 | 0.00 | -0.01 | 4/4/2025 1:59:01 PM EST | |||
| 225.00 | 0.00 | 2.68 | % | 0 | 0 | 0.98 | 0.01 | 0.00 | -0.01 | 4/4/2025 1:59:01 PM EST | |||
| 230.00 | 0.00 | 2.63 | % | 0 | 0 | 1.01 | 0.01 | 0.00 | 0.00 | 4/4/2025 1:59:01 PM EST | |||
| 235.00 | 0.00 | 2.59 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/4/2025 1:59:01 PM EST | |||
| 240.00 | 0.00 | 2.56 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/4/2025 1:59:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.10 | 2.98 | % | 0 | 0 | 0.90 | -0.04 | 0.00 | -0.05 | 4/4/2025 1:59:01 PM EST | |||
| 90.00 | 0.00 | 1.70 | 1.38 | % | 1 | 0 | 0.93 | -0.05 | 0.00 | -0.06 | 4/4/2025 | 4/4/2025 1:59:01 PM EST | |
| 95.00 | 0.00 | 2.92 | % | 0 | 0 | 0.88 | -0.07 | 0.00 | -0.07 | 4/4/2025 1:59:01 PM EST | |||
| 100.00 | 1.90 | 2.20 | 2.50 | % | 1 | 0 | 0.78 | -0.10 | 0.00 | -0.09 | 4/4/2025 | 4/4/2025 1:59:01 PM EST | |
| 105.00 | 1.68 | 3.90 | 2.25 | % | 5 | 0 | 0.70 | -0.12 | 0.01 | -0.10 | 4/4/2025 | 4/4/2025 1:59:01 PM EST | |
| 110.00 | 3.40 | 3.55 | 3.00 | % | 4 | 0 | 0.74 | -0.16 | 0.01 | -0.11 | 4/4/2025 | 4/4/2025 1:59:01 PM EST | |
| 115.00 | 3.10 | 5.15 | 4.60 | % | 2 | 0 | 0.71 | -0.19 | 0.01 | -0.12 | 4/4/2025 | 4/4/2025 1:59:01 PM EST | |
| 120.00 | 3.50 | 8.85 | 6.05 | % | 6 | 0 | 0.66 | -0.24 | 0.01 | -0.13 | 4/4/2025 | 4/4/2025 1:59:01 PM EST | |
| 125.00 | 6.00 | 9.75 | 7.25 | % | 9 | 0 | 0.68 | -0.28 | 0.01 | -0.14 | 4/4/2025 | 4/4/2025 1:59:01 PM EST | |
| 130.00 | 7.25 | 9.30 | 8.50 | +6.32 | +289.91% | 32 | 11 | 0.68 | -0.34 | 0.01 | -0.14 | 4/4/2025 | 4/4/2025 1:59:01 PM EST |
| 135.00 | 10.00 | 14.20 | 10.60 | % | 26 | 0 | 0.67 | -0.40 | 0.01 | -0.14 | 4/4/2025 | 4/4/2025 1:59:01 PM EST | |
| 140.00 | 9.90 | 16.25 | 13.04 | +7.94 | +155.69% | 93 | 4 | 0.63 | -0.46 | 0.01 | -0.14 | 4/4/2025 | 4/4/2025 1:59:01 PM EST |
| 145.00 | 15.40 | 19.30 | 13.00 | +6.94 | +114.53% | 100 | 55 | 0.63 | -0.52 | 0.01 | -0.14 | 4/4/2025 | 4/4/2025 1:59:01 PM EST |
| 150.00 | 16.40 | 21.85 | 18.21 | +9.66 | +112.99% | 3 | 4 | 0.59 | -0.59 | 0.01 | -0.13 | 4/4/2025 | 4/4/2025 1:59:01 PM EST |
| 155.00 | 21.10 | 25.65 | 23.05 | +12.76 | +124.01% | 2 | 3 | 0.59 | -0.65 | 0.01 | -0.12 | 4/4/2025 | 4/4/2025 1:59:01 PM EST |
| 160.00 | 24.10 | 29.25 | 29.75 | +18.11 | +155.59% | 3 | 3 | 0.59 | -0.71 | 0.01 | -0.11 | 4/4/2025 | 4/4/2025 1:59:01 PM EST |
| 165.00 | 28.50 | 31.90 | 25.00 | +9.28 | +59.04% | 5 | 5 | 0.58 | -0.76 | 0.01 | -0.09 | 4/4/2025 | 4/4/2025 1:59:01 PM EST |
| 170.00 | 32.85 | 37.15 | 35.00 | +18.50 | +112.13% | 12 | 5 | 0.58 | -0.82 | 0.01 | -0.08 | 4/4/2025 | 4/4/2025 1:59:01 PM EST |
| 175.00 | 37.95 | 39.80 | 21.04 | 0.00 | 0.00% | 0 | 2 | 0.65 | -0.85 | 0.01 | -0.07 | 4/3/2025 | 4/4/2025 1:59:01 PM EST |
| 180.00 | 39.30 | 47.30 | % | 0 | 0 | 0.85 | -0.89 | 0.01 | -0.05 | 4/4/2025 1:59:01 PM EST | |||
| 185.00 | 44.10 | 52.00 | % | 0 | 0 | 0.88 | -0.92 | 0.01 | -0.04 | 4/4/2025 1:59:01 PM EST | |||
| 190.00 | 49.00 | 56.95 | % | 0 | 0 | 0.93 | -0.93 | 0.00 | -0.04 | 4/4/2025 1:59:01 PM EST | |||
| 195.00 | 53.85 | 61.85 | % | 0 | 0 | 0.97 | -0.95 | 0.00 | -0.03 | 4/4/2025 1:59:01 PM EST | |||
| 200.00 | 58.75 | 66.80 | % | 0 | 0 | 1.01 | -0.97 | 0.00 | -0.02 | 4/4/2025 1:59:01 PM EST | |||
| 205.00 | 63.80 | 71.75 | % | 0 | 0 | 1.05 | -0.97 | 0.00 | -0.02 | 4/4/2025 1:59:01 PM EST | |||
| 210.00 | 68.55 | 76.70 | % | 0 | 0 | 1.08 | -0.98 | 0.00 | -0.01 | 4/4/2025 1:59:01 PM EST | |||
| 215.00 | 73.55 | 81.75 | % | 0 | 0 | 1.12 | -0.98 | 0.00 | -0.01 | 4/4/2025 1:59:01 PM EST | |||
| 220.00 | 78.55 | 86.75 | % | 0 | 0 | 1.16 | -0.99 | 0.00 | -0.01 | 4/4/2025 1:59:01 PM EST | |||
| 225.00 | 83.55 | 91.75 | % | 0 | 0 | 1.20 | -0.99 | 0.00 | -0.01 | 4/4/2025 1:59:01 PM EST | |||
| 230.00 | 88.55 | 96.70 | % | 0 | 0 | 1.23 | -0.99 | 0.00 | 0.00 | 4/4/2025 1:59:01 PM EST | |||
| 235.00 | 93.60 | 101.75 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/4/2025 1:59:01 PM EST | |||
| 240.00 | 98.55 | 106.75 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/4/2025 1:59:01 PM EST |