Options Chain for BOEING CO COM (BA) - $201.04 as of 5/28/2025 5:47:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 104.55 | 109.50 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:05 PM EST | |||
| 100.00 | 99.50 | 106.05 | 104.27 | 0.00 | 0.00% | 0 | 40 | 1.99 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 4:00:05 PM EST |
| 105.00 | 94.45 | 99.60 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:05 PM EST | |||
| 110.00 | 89.50 | 94.75 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:05 PM EST | |||
| 115.00 | 84.50 | 91.20 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:05 PM EST | |||
| 120.00 | 79.55 | 86.25 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:05 PM EST | |||
| 125.00 | 74.55 | 79.80 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:05 PM EST | |||
| 130.00 | 69.60 | 74.85 | 75.87 | 0.00 | 0.00% | 0 | 1 | 1.36 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 4:00:05 PM EST |
| 135.00 | 64.75 | 69.85 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:05 PM EST | |||
| 140.00 | 59.80 | 66.30 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.01 | 5/28/2025 4:00:05 PM EST | |||
| 145.00 | 54.70 | 61.45 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.02 | 5/28/2025 4:00:05 PM EST | |||
| 150.00 | 49.70 | 55.05 | 56.76 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.99 | 0.00 | -0.03 | 5/19/2025 | 5/28/2025 4:00:05 PM EST |
| 155.00 | 44.10 | 51.60 | % | 0 | 0 | 0.97 | 0.98 | 0.00 | -0.04 | 5/28/2025 4:00:05 PM EST | |||
| 160.00 | 40.65 | 45.05 | 49.24 | 0.00 | 0.00% | 0 | 6 | 0.89 | 0.98 | 0.00 | -0.04 | 5/20/2025 | 5/28/2025 4:00:05 PM EST |
| 165.00 | 36.40 | 41.75 | 38.24 | 0.00 | 0.00% | 0 | 15 | 0.81 | 0.96 | 0.00 | -0.06 | 5/23/2025 | 5/28/2025 4:00:05 PM EST |
| 170.00 | 29.45 | 33.45 | 32.70 | 0.00 | 0.00% | 0 | 96 | 0.19 | 0.94 | 0.00 | -0.07 | 5/23/2025 | 5/28/2025 4:00:05 PM EST |
| 175.00 | 26.85 | 28.45 | 27.60 | -6.33 | -18.66% | 30 | 12 | 0.32 | 0.92 | 0.01 | -0.08 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 180.00 | 22.45 | 24.75 | 29.10 | 0.00 | 0.00% | 0 | 10 | 0.33 | 0.88 | 0.01 | -0.09 | 5/20/2025 | 5/28/2025 4:00:05 PM EST |
| 185.00 | 18.65 | 19.20 | 19.50 | 0.00 | 0.00% | 0 | 20 | 0.32 | 0.83 | 0.01 | -0.10 | 5/27/2025 | 5/28/2025 4:00:05 PM EST |
| 190.00 | 14.30 | 15.35 | 14.80 | +0.24 | +1.65% | 5 | 38 | 0.31 | 0.77 | 0.02 | -0.11 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 195.00 | 10.80 | 11.90 | 11.28 | +0.53 | +4.93% | 12 | 75 | 0.31 | 0.68 | 0.02 | -0.12 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 200.00 | 7.40 | 8.25 | 8.07 | +0.82 | +11.31% | 30 | 173 | 0.29 | 0.57 | 0.02 | -0.13 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 205.00 | 5.30 | 5.50 | 5.50 | +0.35 | +6.80% | 36 | 537 | 0.29 | 0.45 | 0.02 | -0.12 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 210.00 | 3.40 | 3.60 | 3.64 | +0.35 | +10.64% | 62 | 688 | 0.28 | 0.34 | 0.02 | -0.11 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 215.00 | 1.98 | 2.21 | 2.17 | +0.24 | +12.44% | 34 | 370 | 0.28 | 0.24 | 0.02 | -0.09 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 220.00 | 1.04 | 1.33 | 1.25 | +0.11 | +9.65% | 20 | 1,169 | 0.27 | 0.16 | 0.02 | -0.07 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 225.00 | 0.66 | 0.81 | 0.75 | +0.09 | +13.64% | 16 | 296 | 0.28 | 0.10 | 0.01 | -0.05 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 230.00 | 0.38 | 0.50 | 0.42 | -0.01 | -2.33% | 15 | 215 | 0.28 | 0.06 | 0.01 | -0.04 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 235.00 | 0.13 | 0.47 | 0.27 | -0.03 | -10.00% | 5 | 41 | 0.29 | 0.04 | 0.01 | -0.03 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 240.00 | 0.09 | 0.39 | 0.15 | -0.09 | -37.50% | 1 | 465 | 0.30 | 0.02 | 0.00 | -0.02 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 245.00 | 0.04 | 0.37 | 0.21 | 0.00 | 0.00% | 0 | 14 | 0.33 | 0.01 | 0.00 | -0.01 | 5/23/2025 | 5/28/2025 4:00:05 PM EST |
| 250.00 | 0.00 | 0.33 | 0.10 | 0.00 | 0.00% | 0 | 89 | 0.34 | 0.01 | 0.00 | -0.01 | 5/27/2025 | 5/28/2025 4:00:05 PM EST |
| 255.00 | 0.00 | 0.31 | 0.33 | 0.00 | 0.00% | 0 | 13 | 0.43 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/28/2025 4:00:05 PM EST |
| 260.00 | 0.00 | 0.30 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:05 PM EST | |||
| 265.00 | 0.00 | 0.29 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:05 PM EST | |||
| 270.00 | 0.00 | 0.28 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:05 PM EST | |||
| 275.00 | 0.00 | 0.28 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:05 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 | 0.23 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.20 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 4:00:05 PM EST |
| 100.00 | 0.00 | 0.24 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:05 PM EST | |||
| 105.00 | 0.00 | 0.24 | 0.35 | 0.00 | 0.00% | 0 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/28/2025 4:00:05 PM EST |
| 110.00 | 0.00 | 0.25 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:05 PM EST | |||
| 115.00 | 0.00 | 0.26 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:05 PM EST | |||
| 120.00 | 0.00 | 0.27 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:05 PM EST | |||
| 125.00 | 0.00 | 0.28 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:05 PM EST | |||
| 130.00 | 0.00 | 0.29 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:05 PM EST | |||
| 135.00 | 0.00 | 0.31 | 0.48 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 4:00:05 PM EST |
| 140.00 | 0.00 | 0.33 | 0.20 | 0.00 | 0.00% | 0 | 7 | 0.67 | 0.00 | 0.00 | -0.01 | 5/15/2025 | 5/28/2025 4:00:05 PM EST |
| 145.00 | 0.15 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 13 | 0.57 | 0.00 | 0.00 | -0.02 | 5/27/2025 | 5/28/2025 4:00:05 PM EST |
| 150.00 | 0.03 | 0.71 | 0.27 | 0.00 | 0.00% | 0 | 12 | 0.58 | -0.01 | 0.00 | -0.03 | 5/19/2025 | 5/28/2025 4:00:05 PM EST |
| 155.00 | 0.02 | 0.76 | 0.26 | 0.00 | 0.00% | 0 | 13 | 0.51 | -0.02 | 0.00 | -0.04 | 5/27/2025 | 5/28/2025 4:00:05 PM EST |
| 160.00 | 0.12 | 0.84 | 0.40 | 0.00 | 0.00% | 0 | 16 | 0.49 | -0.02 | 0.00 | -0.04 | 5/23/2025 | 5/28/2025 4:00:05 PM EST |
| 165.00 | 0.20 | 0.63 | 0.40 | -0.26 | -39.40% | 1 | 50 | 0.42 | -0.04 | 0.00 | -0.06 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 170.00 | 0.52 | 0.69 | 0.50 | -0.05 | -9.10% | 3 | 148 | 0.40 | -0.06 | 0.00 | -0.07 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 175.00 | 0.64 | 0.91 | 0.70 | -0.05 | -6.67% | 9 | 160 | 0.37 | -0.08 | 0.01 | -0.08 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 180.00 | 1.10 | 1.22 | 1.11 | -0.08 | -6.73% | 31 | 1,131 | 0.35 | -0.12 | 0.01 | -0.09 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 185.00 | 1.64 | 1.85 | 1.62 | -0.13 | -7.43% | 8 | 131 | 0.33 | -0.17 | 0.01 | -0.10 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 190.00 | 2.48 | 2.81 | 2.63 | -0.04 | -1.50% | 13 | 166 | 0.32 | -0.23 | 0.02 | -0.11 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 195.00 | 3.85 | 4.00 | 3.73 | -0.27 | -6.75% | 6 | 291 | 0.31 | -0.32 | 0.02 | -0.12 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 200.00 | 5.35 | 5.85 | 5.50 | -0.10 | -1.79% | 9 | 93 | 0.29 | -0.43 | 0.02 | -0.13 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 205.00 | 7.80 | 8.40 | 7.91 | -0.34 | -4.13% | 20 | 73 | 0.29 | -0.55 | 0.02 | -0.12 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 210.00 | 10.80 | 12.05 | 11.00 | -0.15 | -1.35% | 27 | 31 | 0.29 | -0.66 | 0.02 | -0.11 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 215.00 | 14.75 | 15.45 | 15.45 | 0.00 | 0.00% | 0 | 8 | 0.29 | -0.76 | 0.02 | -0.09 | 5/27/2025 | 5/28/2025 4:00:05 PM EST |
| 220.00 | 18.80 | 20.50 | 19.12 | +0.87 | +4.77% | 2 | 23 | 0.33 | -0.84 | 0.02 | -0.07 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 225.00 | 23.30 | 24.30 | 23.20 | 0.00 | 0.00% | 0 | 32 | 0.33 | -0.90 | 0.01 | -0.05 | 5/27/2025 | 5/28/2025 4:00:05 PM EST |
| 230.00 | 27.20 | 30.40 | 28.89 | +1.02 | +3.66% | 2 | 38 | 0.38 | -0.94 | 0.01 | -0.04 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 235.00 | 31.10 | 35.55 | 33.73 | 0.00 | 0.00% | 0 | 0 | 0.56 | -0.96 | 0.01 | -0.03 | 5/23/2025 | 5/28/2025 4:00:05 PM EST |
| 240.00 | 35.85 | 41.00 | % | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.02 | 5/28/2025 4:00:05 PM EST | |||
| 245.00 | 40.85 | 46.00 | % | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 5/28/2025 4:00:05 PM EST | |||
| 250.00 | 45.85 | 51.00 | % | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 5/28/2025 4:00:05 PM EST | |||
| 255.00 | 50.90 | 57.65 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:05 PM EST | |||
| 260.00 | 55.85 | 61.00 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:05 PM EST | |||
| 265.00 | 60.85 | 66.00 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:05 PM EST | |||
| 270.00 | 64.30 | 72.60 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:05 PM EST | |||
| 275.00 | 70.85 | 76.00 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:05 PM EST |