Options Chain for BOEING CO COM (BA) - $177.95 as of 4/25/2025 8:16:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 105.40 | 110.30 | 89.70 | 0.00 | 0.00% | 0 | 2 | 3.04 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:53 PM EST |
| 75.00 | 100.45 | 105.35 | % | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 80.00 | 95.45 | 100.35 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 85.00 | 90.45 | 95.35 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 90.00 | 85.45 | 90.35 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 95.00 | 80.45 | 85.40 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 100.00 | 75.50 | 80.40 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 105.00 | 70.50 | 75.35 | 67.10 | 0.00 | 0.00% | 0 | 5 | 1.81 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:53 PM EST |
| 110.00 | 65.50 | 70.40 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 115.00 | 60.60 | 65.45 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 120.00 | 55.55 | 60.40 | 37.30 | 0.00 | 0.00% | 0 | 6 | 1.45 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 4/25/2025 3:59:53 PM EST |
| 125.00 | 50.60 | 55.50 | 51.30 | +3.25 | +6.77% | 5 | 31 | 1.14 | 1.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 130.00 | 45.60 | 50.50 | 32.34 | 0.00 | 0.00% | 0 | 3 | 1.23 | 1.00 | 0.00 | -0.03 | 4/17/2025 | 4/25/2025 3:59:53 PM EST |
| 135.00 | 40.60 | 45.15 | 24.90 | 0.00 | 0.00% | 0 | 13 | 0.81 | 0.99 | 0.00 | -0.04 | 4/21/2025 | 4/25/2025 3:59:53 PM EST |
| 140.00 | 37.20 | 38.80 | 37.70 | +2.70 | +7.72% | 3 | 62 | 0.77 | 0.98 | 0.00 | -0.05 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 144.00 | 31.75 | 36.40 | % | 0 | 0 | 0.70 | 0.97 | 0.00 | -0.06 | 4/25/2025 3:59:53 PM EST | |||
| 145.00 | 32.25 | 34.00 | 32.83 | +3.83 | +13.21% | 5 | 80 | 0.69 | 0.97 | 0.00 | -0.06 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 146.00 | 29.80 | 34.05 | 15.35 | 0.00 | 0.00% | 0 | 3 | 0.71 | 0.97 | 0.00 | -0.06 | 4/21/2025 | 4/25/2025 3:59:53 PM EST |
| 147.00 | 28.85 | 33.50 | 30.06 | % | 5 | 0 | 0.81 | 0.97 | 0.00 | -0.06 | 4/25/2025 | 4/25/2025 3:59:53 PM EST | |
| 148.00 | 28.50 | 32.35 | 16.70 | 0.00 | 0.00% | 0 | 2 | 0.63 | 0.97 | 0.00 | -0.07 | 4/22/2025 | 4/25/2025 3:59:53 PM EST |
| 149.00 | 26.85 | 31.10 | % | 0 | 0 | 0.68 | 0.96 | 0.00 | -0.07 | 4/25/2025 3:59:53 PM EST | |||
| 150.00 | 27.20 | 29.30 | 27.40 | +0.21 | +0.78% | 11 | 72 | 0.44 | 0.96 | 0.01 | -0.08 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 152.50 | 24.85 | 26.55 | 26.03 | +5.73 | +28.23% | 11 | 65 | 0.54 | 0.95 | 0.01 | -0.09 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 155.00 | 22.50 | 24.30 | 25.68 | +3.84 | +17.59% | 12 | 284 | 0.56 | 0.94 | 0.01 | -0.09 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 157.50 | 19.25 | 21.65 | 20.06 | +3.96 | +24.60% | 1 | 27 | 0.40 | 0.92 | 0.01 | -0.10 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 160.00 | 17.20 | 19.40 | 17.92 | -0.33 | -1.81% | 2 | 111 | 0.44 | 0.90 | 0.01 | -0.11 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 162.50 | 14.60 | 17.40 | 15.52 | +0.84 | +5.73% | 3 | 68 | 0.33 | 0.88 | 0.01 | -0.13 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 165.00 | 13.60 | 14.70 | 14.43 | +1.23 | +9.32% | 30 | 342 | 0.42 | 0.84 | 0.02 | -0.14 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 167.50 | 12.10 | 12.55 | 11.40 | -0.05 | -0.44% | 97 | 163 | 0.40 | 0.80 | 0.02 | -0.15 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 170.00 | 9.95 | 10.55 | 10.00 | +0.08 | +0.81% | 71 | 216 | 0.39 | 0.75 | 0.02 | -0.17 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 172.50 | 7.15 | 8.85 | 8.44 | +0.09 | +1.08% | 152 | 196 | 0.37 | 0.68 | 0.03 | -0.18 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 175.00 | 6.60 | 7.65 | 6.90 | +0.47 | +7.31% | 174 | 419 | 0.36 | 0.61 | 0.03 | -0.19 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 177.50 | 5.15 | 5.40 | 5.35 | +0.06 | +1.14% | 172 | 117 | 0.35 | 0.54 | 0.03 | -0.19 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 180.00 | 3.85 | 4.10 | 3.74 | -0.01 | -0.27% | 176 | 613 | 0.35 | 0.45 | 0.03 | -0.18 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 182.50 | 2.73 | 3.30 | 2.97 | +0.16 | +5.70% | 172 | 200 | 0.33 | 0.37 | 0.03 | -0.16 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 185.00 | 1.94 | 2.25 | 2.07 | -0.23 | -10.00% | 222 | 706 | 0.33 | 0.29 | 0.03 | -0.14 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 187.50 | 1.20 | 1.49 | 1.41 | -0.02 | -1.40% | 197 | 18 | 0.31 | 0.22 | 0.03 | -0.12 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 190.00 | 0.63 | 1.00 | 0.93 | -0.05 | -5.11% | 303 | 452 | 0.31 | 0.16 | 0.02 | -0.10 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 192.50 | 0.59 | 0.65 | 0.59 | -0.31 | -34.45% | 32 | 10 | 0.32 | 0.12 | 0.02 | -0.08 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 195.00 | 0.39 | 0.43 | 0.42 | -0.03 | -6.67% | 53 | 263 | 0.32 | 0.08 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 197.50 | 0.24 | 0.30 | 0.26 | -0.11 | -29.73% | 5 | 9 | 0.33 | 0.06 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 200.00 | 0.15 | 0.22 | 0.22 | -0.04 | -15.39% | 385 | 496 | 0.33 | 0.04 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 202.50 | 0.00 | 0.78 | 0.14 | -0.01 | -6.67% | 7 | 2 | 0.43 | 0.03 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 205.00 | 0.03 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 4 | 0.40 | 0.02 | 0.00 | -0.01 | 4/23/2025 | 4/25/2025 3:59:53 PM EST |
| 207.50 | 0.00 | 0.52 | % | 0 | 0 | 0.43 | 0.01 | 0.00 | -0.01 | 4/25/2025 3:59:53 PM EST | |||
| 210.00 | 0.01 | 0.22 | 0.22 | 0.00 | 0.00% | 0 | 4 | 0.45 | 0.01 | 0.00 | -0.01 | 4/23/2025 | 4/25/2025 3:59:53 PM EST |
| 215.00 | 0.00 | 0.23 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 220.00 | 0.00 | 0.19 | 0.05 | 0.00 | 0.00% | 0 | 16 | 0.54 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:53 PM EST |
| 225.00 | 0.00 | 0.22 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 230.00 | 0.00 | 0.25 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 235.00 | 0.00 | 0.62 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 240.00 | 0.00 | 0.62 | 0.04 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:53 PM EST |
| 245.00 | 0.00 | 0.20 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 250.00 | 0.00 | 0.59 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.51 | 2.25 | 0.00 | 0.00% | 0 | 201 | 1.91 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 0.51 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 80.00 | 0.00 | 0.20 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 85.00 | 0.00 | 0.48 | 0.63 | 0.00 | 0.00% | 0 | 12 | 1.69 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/25/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 22 | 1.28 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 0.44 | 0.07 | 0.00 | 0.00% | 0 | 4 | 1.41 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 0.14 | 0.01 | 0.00 | 0.00% | 0 | 36 | 1.30 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 0.08 | 0.05 | 0.00 | 0.00% | 1 | 64 | 1.12 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 40 | 1.12 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 0.15 | 0.11 | +0.02 | +22.23% | 1 | 27 | 1.02 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 0.18 | 0.05 | -0.09 | -64.29% | 20 | 108 | 0.98 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 125.00 | 0.02 | 0.18 | 0.08 | 0.00 | 0.00% | 0 | 90 | 0.87 | 0.00 | 0.00 | -0.01 | 4/24/2025 | 4/25/2025 3:59:53 PM EST |
| 130.00 | 0.00 | 0.07 | 0.07 | -0.05 | -41.67% | 8 | 85 | 0.68 | 0.00 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 135.00 | 0.09 | 0.55 | 0.10 | -0.02 | -16.67% | 14 | 97 | 0.89 | -0.01 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 140.00 | 0.05 | 0.21 | 0.14 | -0.06 | -30.00% | 11 | 558 | 0.60 | -0.02 | 0.00 | -0.05 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 144.00 | 0.08 | 0.52 | 0.20 | -0.21 | -51.22% | 35 | 124 | 0.60 | -0.03 | 0.00 | -0.06 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 145.00 | 0.14 | 0.26 | 0.14 | -0.15 | -51.73% | 77 | 1,301 | 0.56 | -0.03 | 0.00 | -0.06 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 146.00 | 0.09 | 0.41 | 1.92 | 0.00 | 0.00% | 0 | 21 | 0.55 | -0.03 | 0.00 | -0.06 | 4/22/2025 | 4/25/2025 3:59:53 PM EST |
| 147.00 | 0.15 | 0.42 | 0.60 | 0.00 | 0.00% | 0 | 5 | 0.55 | -0.03 | 0.00 | -0.06 | 4/23/2025 | 4/25/2025 3:59:53 PM EST |
| 148.00 | 0.14 | 0.45 | 0.42 | 0.00 | 0.00% | 0 | 92 | 0.54 | -0.03 | 0.00 | -0.07 | 4/24/2025 | 4/25/2025 3:59:53 PM EST |
| 149.00 | 0.17 | 0.38 | 0.29 | -0.41 | -58.58% | 2 | 6 | 0.52 | -0.04 | 0.00 | -0.07 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 150.00 | 0.22 | 0.33 | 0.28 | -0.15 | -34.89% | 84 | 444 | 0.49 | -0.04 | 0.01 | -0.08 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 152.50 | 0.24 | 0.52 | 0.38 | -0.16 | -29.63% | 76 | 1,034 | 0.50 | -0.05 | 0.01 | -0.09 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 155.00 | 0.39 | 0.77 | 0.46 | -0.19 | -29.24% | 43 | 206 | 0.47 | -0.06 | 0.01 | -0.09 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 157.50 | 0.50 | 0.60 | 0.65 | -0.29 | -30.86% | 4 | 45 | 0.45 | -0.08 | 0.01 | -0.10 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 160.00 | 0.65 | 0.76 | 0.75 | -0.35 | -31.82% | 48 | 149 | 0.44 | -0.10 | 0.01 | -0.11 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 162.50 | 0.89 | 1.25 | 0.95 | -0.45 | -32.15% | 46 | 292 | 0.44 | -0.12 | 0.01 | -0.13 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 165.00 | 1.17 | 1.47 | 1.17 | -0.50 | -29.94% | 469 | 161 | 0.41 | -0.16 | 0.02 | -0.14 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 167.50 | 1.49 | 2.13 | 1.76 | -0.66 | -27.28% | 215 | 64 | 0.39 | -0.20 | 0.02 | -0.15 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 170.00 | 2.05 | 2.38 | 2.15 | -0.75 | -25.87% | 94 | 203 | 0.38 | -0.25 | 0.02 | -0.17 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 172.50 | 2.62 | 2.90 | 3.10 | -0.33 | -9.63% | 148 | 107 | 0.37 | -0.32 | 0.03 | -0.18 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 175.00 | 3.45 | 3.85 | 3.59 | -0.96 | -21.10% | 170 | 122 | 0.37 | -0.39 | 0.03 | -0.19 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 177.50 | 4.45 | 4.75 | 4.65 | -1.05 | -18.43% | 334 | 75 | 0.36 | -0.46 | 0.03 | -0.19 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 180.00 | 5.65 | 6.05 | 5.76 | -1.09 | -15.92% | 291 | 231 | 0.35 | -0.55 | 0.03 | -0.18 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 182.50 | 7.00 | 8.45 | 8.05 | -0.07 | -0.87% | 24 | 2 | 0.33 | -0.63 | 0.03 | -0.16 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 185.00 | 8.65 | 9.95 | 8.25 | -5.25 | -38.89% | 1 | 46 | 0.39 | -0.71 | 0.03 | -0.14 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 187.50 | 9.75 | 11.25 | % | 0 | 0 | 0.30 | -0.78 | 0.03 | -0.12 | 4/25/2025 3:59:53 PM EST | |||
| 190.00 | 12.45 | 13.70 | 29.30 | 0.00 | 0.00% | 0 | 22 | 0.35 | -0.84 | 0.02 | -0.10 | 4/17/2025 | 4/25/2025 3:59:53 PM EST |
| 192.50 | 14.55 | 15.45 | % | 0 | 0 | 0.30 | -0.88 | 0.02 | -0.08 | 4/25/2025 3:59:53 PM EST | |||
| 195.00 | 15.50 | 19.30 | 18.87 | -3.63 | -16.14% | 4 | 1 | 0.40 | -0.92 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 197.50 | 17.65 | 20.35 | % | 0 | 0 | 0.45 | -0.94 | 0.01 | -0.05 | 4/25/2025 3:59:53 PM EST | |||
| 200.00 | 19.80 | 22.85 | 39.03 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.96 | 0.01 | -0.03 | 4/17/2025 | 4/25/2025 3:59:53 PM EST |
| 202.50 | 20.15 | 26.20 | % | 0 | 0 | 0.65 | -0.97 | 0.01 | -0.03 | 4/25/2025 3:59:53 PM EST | |||
| 205.00 | 24.55 | 29.35 | % | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.01 | 4/25/2025 3:59:53 PM EST | |||
| 207.50 | 25.10 | 31.90 | % | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.01 | 4/25/2025 3:59:53 PM EST | |||
| 210.00 | 28.00 | 34.20 | % | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.01 | 4/25/2025 3:59:53 PM EST | |||
| 215.00 | 34.55 | 39.25 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 220.00 | 38.35 | 44.20 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 225.00 | 44.55 | 49.10 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 230.00 | 48.00 | 54.30 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 235.00 | 52.95 | 59.30 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 240.00 | 58.00 | 64.30 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 245.00 | 64.55 | 69.30 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 250.00 | 69.55 | 74.20 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST |