Options Chain for BOEING CO COM (BA) - $194.85 as of 5/9/2025 8:37:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 96.20 | 104.10 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:49 PM EST | |||
| 100.00 | 91.20 | 99.40 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:49 PM EST | |||
| 105.00 | 86.25 | 94.40 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:49 PM EST | |||
| 110.00 | 81.30 | 89.55 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:49 PM EST | |||
| 115.00 | 76.35 | 84.55 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:49 PM EST | |||
| 120.00 | 71.45 | 79.65 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.01 | 5/9/2025 3:59:49 PM EST | |||
| 125.00 | 66.55 | 74.70 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 5/9/2025 3:59:49 PM EST | |||
| 130.00 | 61.60 | 69.85 | % | 0 | 0 | 1.09 | 0.99 | 0.00 | -0.01 | 5/9/2025 3:59:49 PM EST | |||
| 135.00 | 56.70 | 64.95 | % | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.02 | 5/9/2025 3:59:49 PM EST | |||
| 140.00 | 51.80 | 60.00 | % | 0 | 0 | 0.95 | 0.98 | 0.00 | -0.03 | 5/9/2025 3:59:49 PM EST | |||
| 145.00 | 47.05 | 55.00 | % | 0 | 0 | 0.87 | 0.97 | 0.00 | -0.03 | 5/9/2025 3:59:49 PM EST | |||
| 150.00 | 42.20 | 50.30 | % | 0 | 0 | 0.82 | 0.95 | 0.00 | -0.04 | 5/9/2025 3:59:49 PM EST | |||
| 155.00 | 37.75 | 45.60 | % | 0 | 0 | 0.77 | 0.93 | 0.00 | -0.06 | 5/9/2025 3:59:49 PM EST | |||
| 160.00 | 33.00 | 40.85 | % | 0 | 0 | 0.71 | 0.91 | 0.01 | -0.06 | 5/9/2025 3:59:49 PM EST | |||
| 165.00 | 29.80 | 32.75 | % | 0 | 0 | 0.46 | 0.87 | 0.01 | -0.08 | 5/9/2025 3:59:49 PM EST | |||
| 170.00 | 25.40 | 29.20 | % | 0 | 0 | 0.58 | 0.83 | 0.01 | -0.09 | 5/9/2025 3:59:49 PM EST | |||
| 175.00 | 22.65 | 24.00 | 22.60 | % | 3 | 0 | 0.36 | 0.79 | 0.01 | -0.10 | 5/9/2025 | 5/9/2025 3:59:49 PM EST | |
| 180.00 | 19.05 | 22.95 | 17.97 | -0.08 | -0.45% | 2 | 1 | 0.43 | 0.74 | 0.01 | -0.10 | 5/9/2025 | 5/9/2025 3:59:49 PM EST |
| 185.00 | 15.20 | 17.10 | 15.67 | +0.70 | +4.68% | 2 | 2 | 0.34 | 0.68 | 0.01 | -0.11 | 5/9/2025 | 5/9/2025 3:59:49 PM EST |
| 190.00 | 12.10 | 12.85 | 11.90 | -0.40 | -3.26% | 8 | 13 | 0.34 | 0.61 | 0.01 | -0.11 | 5/9/2025 | 5/9/2025 3:59:49 PM EST |
| 195.00 | 9.40 | 9.95 | 9.60 | +0.59 | +6.55% | 25 | 33 | 0.33 | 0.53 | 0.02 | -0.11 | 5/9/2025 | 5/9/2025 3:59:49 PM EST |
| 200.00 | 6.85 | 7.55 | 7.04 | +0.34 | +5.08% | 27 | 19 | 0.32 | 0.45 | 0.02 | -0.10 | 5/9/2025 | 5/9/2025 3:59:49 PM EST |
| 205.00 | 4.90 | 6.25 | 5.00 | +0.55 | +12.36% | 1 | 7 | 0.33 | 0.37 | 0.02 | -0.09 | 5/9/2025 | 5/9/2025 3:59:49 PM EST |
| 210.00 | 2.86 | 3.85 | 3.52 | +0.33 | +10.35% | 35 | 17 | 0.30 | 0.29 | 0.02 | -0.08 | 5/9/2025 | 5/9/2025 3:59:49 PM EST |
| 215.00 | 2.16 | 2.67 | 2.25 | % | 25 | 0 | 0.30 | 0.22 | 0.01 | -0.07 | 5/9/2025 | 5/9/2025 3:59:49 PM EST | |
| 220.00 | 1.36 | 1.92 | % | 0 | 0 | 0.30 | 0.16 | 0.01 | -0.06 | 5/9/2025 3:59:49 PM EST | |||
| 225.00 | 1.05 | 1.52 | 1.16 | +0.13 | +12.63% | 2 | 1 | 0.31 | 0.12 | 0.01 | -0.05 | 5/9/2025 | 5/9/2025 3:59:49 PM EST |
| 230.00 | 0.00 | 2.44 | 0.66 | % | 7 | 0 | 0.44 | 0.09 | 0.01 | -0.04 | 5/9/2025 | 5/9/2025 3:59:49 PM EST | |
| 235.00 | 0.00 | 2.74 | % | 0 | 0 | 0.50 | 0.06 | 0.01 | -0.03 | 5/9/2025 3:59:49 PM EST | |||
| 240.00 | 0.00 | 4.65 | % | 0 | 0 | 0.61 | 0.04 | 0.00 | -0.02 | 5/9/2025 3:59:49 PM EST | |||
| 245.00 | 0.00 | 4.55 | % | 0 | 0 | 0.64 | 0.03 | 0.00 | -0.01 | 5/9/2025 3:59:49 PM EST | |||
| 250.00 | 0.00 | 4.55 | % | 0 | 0 | 0.68 | 0.02 | 0.00 | -0.01 | 5/9/2025 3:59:49 PM EST | |||
| 255.00 | 0.00 | 4.50 | % | 0 | 0 | 0.71 | 0.01 | 0.00 | -0.01 | 5/9/2025 3:59:49 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 | 4.35 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:49 PM EST | |||
| 100.00 | 0.00 | 4.35 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:49 PM EST | |||
| 105.00 | 0.00 | 4.40 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:49 PM EST | |||
| 110.00 | 0.00 | 4.40 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:49 PM EST | |||
| 115.00 | 0.00 | 4.45 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:49 PM EST | |||
| 120.00 | 0.00 | 4.45 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.01 | 5/9/2025 3:59:49 PM EST | |||
| 125.00 | 0.00 | 4.50 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.01 | 5/9/2025 3:59:49 PM EST | |||
| 130.00 | 0.00 | 4.55 | % | 0 | 0 | 1.05 | -0.01 | 0.00 | -0.01 | 5/9/2025 3:59:49 PM EST | |||
| 135.00 | 0.00 | 0.94 | % | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.02 | 5/9/2025 3:59:49 PM EST | |||
| 140.00 | 0.00 | 0.82 | 0.53 | 0.00 | 0.00% | 0 | 2 | 0.57 | -0.02 | 0.00 | -0.03 | 5/8/2025 | 5/9/2025 3:59:49 PM EST |
| 145.00 | 0.00 | 0.86 | % | 0 | 0 | 0.56 | -0.03 | 0.00 | -0.03 | 5/9/2025 3:59:49 PM EST | |||
| 150.00 | 0.00 | 1.20 | % | 0 | 0 | 0.52 | -0.05 | 0.00 | -0.04 | 5/9/2025 3:59:49 PM EST | |||
| 155.00 | 0.80 | 1.39 | % | 0 | 0 | 0.45 | -0.07 | 0.00 | -0.06 | 5/9/2025 3:59:49 PM EST | |||
| 160.00 | 0.00 | 2.85 | 1.00 | -0.27 | -21.26% | 5 | 1 | 0.58 | -0.09 | 0.01 | -0.06 | 5/9/2025 | 5/9/2025 3:59:49 PM EST |
| 165.00 | 1.34 | 2.79 | % | 0 | 0 | 0.43 | -0.13 | 0.01 | -0.08 | 5/9/2025 3:59:49 PM EST | |||
| 170.00 | 1.94 | 2.34 | 2.90 | -0.40 | -12.13% | 3 | 1 | 0.38 | -0.17 | 0.01 | -0.09 | 5/9/2025 | 5/9/2025 3:59:49 PM EST |
| 175.00 | 2.50 | 3.10 | 2.69 | % | 5 | 0 | 0.36 | -0.21 | 0.01 | -0.10 | 5/9/2025 | 5/9/2025 3:59:49 PM EST | |
| 180.00 | 3.60 | 5.75 | 3.80 | -0.61 | -13.84% | 33 | 10 | 0.39 | -0.26 | 0.01 | -0.10 | 5/9/2025 | 5/9/2025 3:59:49 PM EST |
| 185.00 | 2.98 | 5.45 | 5.25 | % | 7 | 0 | 0.30 | -0.32 | 0.01 | -0.11 | 5/9/2025 | 5/9/2025 3:59:49 PM EST | |
| 190.00 | 2.78 | 7.25 | 7.00 | -0.40 | -5.41% | 1 | 1 | 0.26 | -0.39 | 0.01 | -0.11 | 5/9/2025 | 5/9/2025 3:59:49 PM EST |
| 195.00 | 7.50 | 9.60 | 8.95 | -0.40 | -4.28% | 9 | 1 | 0.33 | -0.47 | 0.02 | -0.11 | 5/9/2025 | 5/9/2025 3:59:49 PM EST |
| 200.00 | 8.15 | 13.20 | 11.40 | % | 21 | 0 | 0.34 | -0.55 | 0.02 | -0.10 | 5/9/2025 | 5/9/2025 3:59:49 PM EST | |
| 205.00 | 14.05 | 16.40 | % | 0 | 0 | 0.33 | -0.63 | 0.02 | -0.09 | 5/9/2025 3:59:49 PM EST | |||
| 210.00 | 17.45 | 18.55 | % | 0 | 0 | 0.29 | -0.71 | 0.02 | -0.08 | 5/9/2025 3:59:49 PM EST | |||
| 215.00 | 18.45 | 23.90 | % | 0 | 0 | 0.47 | -0.78 | 0.01 | -0.07 | 5/9/2025 3:59:49 PM EST | |||
| 220.00 | 25.35 | 26.95 | % | 0 | 0 | 0.40 | -0.84 | 0.01 | -0.06 | 5/9/2025 3:59:49 PM EST | |||
| 225.00 | 26.70 | 34.65 | % | 0 | 0 | 0.52 | -0.88 | 0.01 | -0.05 | 5/9/2025 3:59:49 PM EST | |||
| 230.00 | 31.50 | 39.60 | % | 0 | 0 | 0.55 | -0.91 | 0.01 | -0.04 | 5/9/2025 3:59:49 PM EST | |||
| 235.00 | 36.35 | 44.60 | % | 0 | 0 | 0.59 | -0.94 | 0.01 | -0.03 | 5/9/2025 3:59:49 PM EST | |||
| 240.00 | 41.05 | 49.55 | % | 0 | 0 | 0.62 | -0.96 | 0.00 | -0.02 | 5/9/2025 3:59:49 PM EST | |||
| 245.00 | 46.00 | 54.55 | % | 0 | 0 | 0.66 | -0.97 | 0.00 | -0.01 | 5/9/2025 3:59:49 PM EST | |||
| 250.00 | 51.00 | 59.50 | % | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.01 | 5/9/2025 3:59:49 PM EST | |||
| 255.00 | 56.00 | 64.50 | % | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 5/9/2025 3:59:49 PM EST |