Options Chain for BOEING CO COM (BA) - $202.45 as of 5/27/2025 5:17:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 103.75 | 108.80 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:58 PM EST | |||
| 100.00 | 98.70 | 103.85 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:58 PM EST | |||
| 105.00 | 93.70 | 98.85 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:58 PM EST | |||
| 110.00 | 88.85 | 93.90 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:58 PM EST | |||
| 115.00 | 83.75 | 88.90 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:58 PM EST | |||
| 120.00 | 78.80 | 83.80 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:58 PM EST | |||
| 125.00 | 73.85 | 78.90 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:58 PM EST | |||
| 130.00 | 68.85 | 73.90 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:58 PM EST | |||
| 135.00 | 63.90 | 68.90 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:58 PM EST | |||
| 140.00 | 57.35 | 65.50 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:58 PM EST | |||
| 145.00 | 52.40 | 59.00 | 56.86 | 0.00 | 0.00% | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 3:59:58 PM EST |
| 150.00 | 48.95 | 53.95 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 5/27/2025 3:59:58 PM EST | |||
| 155.00 | 44.20 | 49.10 | % | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.03 | 5/27/2025 3:59:58 PM EST | |||
| 160.00 | 37.80 | 43.40 | 48.50 | 0.00 | 0.00% | 0 | 4 | 0.70 | 0.98 | 0.00 | -0.05 | 5/20/2025 | 5/27/2025 3:59:58 PM EST |
| 165.00 | 32.75 | 39.10 | % | 0 | 0 | 0.87 | 0.98 | 0.00 | -0.05 | 5/27/2025 3:59:58 PM EST | |||
| 170.00 | 30.05 | 33.90 | 32.87 | -0.63 | -1.89% | 3 | 7 | 0.59 | 0.96 | 0.00 | -0.07 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 175.00 | 23.15 | 30.70 | 31.85 | 0.00 | 0.00% | 0 | 6 | 0.50 | 0.95 | 0.01 | -0.08 | 5/16/2025 | 5/27/2025 3:59:58 PM EST |
| 177.50 | 22.50 | 26.25 | % | 0 | 0 | 0.38 | 0.93 | 0.01 | -0.09 | 5/27/2025 3:59:58 PM EST | |||
| 180.00 | 21.00 | 22.40 | 22.94 | +0.31 | +1.37% | 8 | 42 | 0.29 | 0.92 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 182.50 | 19.40 | 21.25 | % | 0 | 0 | 0.45 | 0.90 | 0.01 | -0.10 | 5/27/2025 3:59:58 PM EST | |||
| 185.00 | 16.85 | 18.00 | 18.05 | 0.00 | 0.00% | 0 | 103 | 0.35 | 0.88 | 0.01 | -0.11 | 5/23/2025 | 5/27/2025 3:59:58 PM EST |
| 187.50 | 14.45 | 15.65 | % | 0 | 0 | 0.32 | 0.85 | 0.02 | -0.12 | 5/27/2025 3:59:58 PM EST | |||
| 190.00 | 12.50 | 13.25 | 12.89 | -1.79 | -12.20% | 21 | 128 | 0.31 | 0.82 | 0.02 | -0.13 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 192.50 | 10.00 | 11.70 | 10.98 | % | 1 | 0 | 0.30 | 0.77 | 0.02 | -0.14 | 5/27/2025 | 5/27/2025 3:59:58 PM EST | |
| 195.00 | 8.80 | 10.15 | 8.90 | -1.91 | -17.67% | 6 | 426 | 0.29 | 0.71 | 0.03 | -0.15 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 197.50 | 6.35 | 8.05 | % | 0 | 0 | 0.27 | 0.64 | 0.03 | -0.15 | 5/27/2025 3:59:58 PM EST | |||
| 200.00 | 5.55 | 5.90 | 5.73 | -1.50 | -20.75% | 105 | 365 | 0.28 | 0.56 | 0.03 | -0.16 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 202.50 | 4.25 | 4.45 | 4.45 | % | 55 | 0 | 0.28 | 0.48 | 0.03 | -0.15 | 5/27/2025 | 5/27/2025 3:59:58 PM EST | |
| 205.00 | 3.15 | 3.35 | 3.30 | -1.25 | -27.48% | 97 | 532 | 0.27 | 0.40 | 0.03 | -0.14 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 207.50 | 2.24 | 2.41 | 2.40 | % | 49 | 0 | 0.27 | 0.32 | 0.03 | -0.13 | 5/27/2025 | 5/27/2025 3:59:58 PM EST | |
| 210.00 | 1.52 | 1.72 | 1.65 | -1.07 | -39.34% | 403 | 717 | 0.26 | 0.24 | 0.03 | -0.11 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 212.50 | 1.10 | 1.27 | 1.16 | % | 27 | 0 | 0.27 | 0.18 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 3:59:58 PM EST | |
| 215.00 | 0.75 | 0.83 | 0.85 | -0.55 | -39.29% | 116 | 427 | 0.27 | 0.14 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 217.50 | 0.52 | 0.63 | 0.57 | % | 14 | 0 | 0.27 | 0.10 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 3:59:58 PM EST | |
| 220.00 | 0.35 | 0.40 | 0.39 | -0.38 | -49.36% | 62 | 677 | 0.27 | 0.08 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 222.50 | 0.26 | 0.30 | 0.30 | % | 2 | 0 | 0.28 | 0.06 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 3:59:58 PM EST | |
| 225.00 | 0.15 | 0.28 | 0.27 | -0.14 | -34.15% | 35 | 668 | 0.29 | 0.04 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 227.50 | 0.04 | 0.31 | 0.18 | % | 12 | 0 | 0.29 | 0.04 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 3:59:58 PM EST | |
| 230.00 | 0.02 | 0.30 | 0.22 | -0.06 | -21.43% | 7 | 351 | 0.31 | 0.02 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 235.00 | 0.00 | 0.25 | 0.10 | -0.10 | -50.00% | 10 | 205 | 0.34 | 0.01 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 240.00 | 0.06 | 0.19 | 0.09 | -0.02 | -18.19% | 13 | 94 | 0.36 | 0.01 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 245.00 | 0.02 | 0.17 | 0.15 | +0.04 | +36.37% | 5 | 70 | 0.40 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 250.00 | 0.04 | 0.11 | 0.11 | 0.00 | 0.00% | 0 | 131 | 0.43 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 3:59:58 PM EST |
| 255.00 | 0.00 | 0.23 | 0.11 | 0.00 | 0.00% | 0 | 667 | 0.55 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 3:59:58 PM EST |
| 260.00 | 0.00 | 0.23 | 0.34 | 0.00 | 0.00% | 0 | 3 | 0.59 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 3:59:58 PM EST |
| 265.00 | 0.00 | 0.22 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:58 PM EST | |||
| 270.00 | 0.00 | 0.06 | 0.16 | 0.00 | 0.00% | 0 | 11 | 0.55 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 3:59:58 PM EST |
| 275.00 | 0.00 | 0.22 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.69 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.19 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 0.19 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:58 PM EST | |||
| 105.00 | 0.00 | 0.20 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:58 PM EST | |||
| 110.00 | 0.00 | 0.20 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:58 PM EST | |||
| 115.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 11 | 1.15 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 0.21 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:58 PM EST | |||
| 125.00 | 0.00 | 0.21 | 0.33 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 0.22 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 3:59:58 PM EST |
| 135.00 | 0.00 | 0.23 | 0.07 | 0.00 | 0.00% | 0 | 11 | 0.90 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 3:59:58 PM EST |
| 140.00 | 0.00 | 0.24 | 0.09 | 0.00 | 0.00% | 0 | 8 | 0.84 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 3:59:58 PM EST |
| 145.00 | 0.00 | 0.26 | 0.13 | % | 3 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 3:59:58 PM EST | |
| 150.00 | 0.00 | 0.28 | 0.14 | 0.00 | 0.00% | 0 | 24 | 0.71 | 0.00 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 3:59:58 PM EST |
| 155.00 | 0.08 | 0.13 | 0.13 | +0.02 | +18.19% | 6 | 96 | 0.57 | -0.01 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 160.00 | 0.01 | 0.16 | 0.22 | 0.00 | 0.00% | 0 | 95 | 0.45 | -0.02 | 0.00 | -0.05 | 5/23/2025 | 5/27/2025 3:59:58 PM EST |
| 165.00 | 0.10 | 0.38 | 0.12 | -0.18 | -60.00% | 17 | 47 | 0.49 | -0.02 | 0.00 | -0.05 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 170.00 | 0.12 | 0.31 | 0.26 | -0.05 | -16.13% | 8 | 61 | 0.42 | -0.04 | 0.00 | -0.07 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 175.00 | 0.15 | 0.52 | 0.40 | -0.05 | -11.12% | 11 | 144 | 0.40 | -0.05 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 177.50 | 0.40 | 0.55 | 0.40 | % | 6 | 0 | 0.39 | -0.07 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 3:59:58 PM EST | |
| 180.00 | 0.50 | 0.55 | 0.51 | -0.12 | -19.05% | 20 | 288 | 0.37 | -0.08 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 182.50 | 0.62 | 0.68 | 0.65 | % | 56 | 0 | 0.35 | -0.10 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 3:59:58 PM EST | |
| 185.00 | 0.73 | 0.85 | 0.81 | -0.19 | -19.00% | 21 | 859 | 0.33 | -0.12 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 187.50 | 1.04 | 1.13 | 0.99 | % | 2 | 0 | 0.33 | -0.15 | 0.02 | -0.12 | 5/27/2025 | 5/27/2025 3:59:58 PM EST | |
| 190.00 | 1.37 | 1.50 | 1.40 | -0.23 | -14.11% | 195 | 175 | 0.31 | -0.18 | 0.02 | -0.13 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 192.50 | 1.75 | 1.98 | 1.73 | % | 8 | 0 | 0.30 | -0.23 | 0.02 | -0.14 | 5/27/2025 | 5/27/2025 3:59:58 PM EST | |
| 195.00 | 2.41 | 2.55 | 2.48 | -0.12 | -4.62% | 99 | 169 | 0.30 | -0.29 | 0.03 | -0.15 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 197.50 | 2.87 | 3.35 | 3.24 | % | 46 | 0 | 0.28 | -0.36 | 0.03 | -0.15 | 5/27/2025 | 5/27/2025 3:59:58 PM EST | |
| 200.00 | 4.10 | 4.35 | 4.15 | -0.20 | -4.60% | 30 | 2,262 | 0.29 | -0.44 | 0.03 | -0.16 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 202.50 | 5.30 | 5.55 | 5.40 | % | 73 | 0 | 0.28 | -0.52 | 0.03 | -0.15 | 5/27/2025 | 5/27/2025 3:59:58 PM EST | |
| 205.00 | 6.65 | 7.25 | 6.65 | +0.25 | +3.91% | 13 | 141 | 0.29 | -0.60 | 0.03 | -0.14 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 207.50 | 8.20 | 8.60 | 7.50 | % | 11 | 0 | 0.27 | -0.68 | 0.03 | -0.13 | 5/27/2025 | 5/27/2025 3:59:58 PM EST | |
| 210.00 | 9.95 | 10.45 | 10.04 | -1.11 | -9.96% | 23 | 54 | 0.27 | -0.76 | 0.03 | -0.11 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 212.50 | 11.00 | 12.65 | % | 0 | 0 | 0.23 | -0.82 | 0.02 | -0.09 | 5/27/2025 3:59:58 PM EST | |||
| 215.00 | 13.80 | 14.95 | 11.38 | 0.00 | 0.00% | 0 | 18 | 0.26 | -0.86 | 0.02 | -0.08 | 5/21/2025 | 5/27/2025 3:59:58 PM EST |
| 217.50 | 16.00 | 17.05 | % | 0 | 0 | 0.31 | -0.90 | 0.01 | -0.06 | 5/27/2025 3:59:58 PM EST | |||
| 220.00 | 16.85 | 19.35 | 18.45 | +1.95 | +11.82% | 1 | 3 | 0.15 | -0.92 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 222.50 | 21.10 | 21.95 | % | 0 | 0 | 0.33 | -0.94 | 0.01 | -0.04 | 5/27/2025 3:59:58 PM EST | |||
| 225.00 | 22.35 | 25.65 | 22.24 | 0.00 | 0.00% | 0 | 3 | 0.37 | -0.96 | 0.01 | -0.04 | 5/21/2025 | 5/27/2025 3:59:58 PM EST |
| 227.50 | 23.90 | 29.05 | % | 0 | 0 | 0.43 | -0.96 | 0.01 | -0.03 | 5/27/2025 3:59:58 PM EST | |||
| 230.00 | 26.45 | 31.50 | 26.23 | 0.00 | 0.00% | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.02 | 5/13/2025 | 5/27/2025 3:59:58 PM EST |
| 235.00 | 31.35 | 36.50 | % | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 5/27/2025 3:59:58 PM EST | |||
| 240.00 | 36.40 | 43.00 | % | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 5/27/2025 3:59:58 PM EST | |||
| 245.00 | 41.65 | 46.50 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:58 PM EST | |||
| 250.00 | 46.45 | 51.50 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:58 PM EST | |||
| 255.00 | 51.35 | 56.50 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:58 PM EST | |||
| 260.00 | 56.40 | 61.50 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:58 PM EST | |||
| 265.00 | 61.40 | 66.45 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:58 PM EST | |||
| 270.00 | 66.40 | 71.50 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:58 PM EST | |||
| 275.00 | 69.90 | 76.45 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:58 PM EST |