Options Chain for BOEING CO COM (BA) - $194.85 as of 5/12/2025 2:34:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 105.95 | 111.70 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:49 PM EST | |||
| 95.00 | 100.00 | 108.05 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:49 PM EST | |||
| 100.00 | 96.00 | 102.20 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:49 PM EST | |||
| 105.00 | 89.60 | 97.25 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:49 PM EST | |||
| 110.00 | 84.65 | 92.25 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:49 PM EST | |||
| 115.00 | 80.00 | 87.30 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:49 PM EST | |||
| 120.00 | 76.10 | 82.35 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:49 PM EST | |||
| 125.00 | 70.00 | 77.40 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:49 PM EST | |||
| 130.00 | 64.75 | 72.45 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:49 PM EST | |||
| 135.00 | 59.85 | 67.50 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.01 | 5/12/2025 3:59:49 PM EST | |||
| 140.00 | 54.80 | 62.25 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.02 | 5/12/2025 3:59:49 PM EST | |||
| 145.00 | 49.95 | 56.80 | 43.35 | 0.00 | 0.00% | 0 | 1 | 1.09 | 1.00 | 0.00 | -0.03 | 5/8/2025 | 5/12/2025 3:59:49 PM EST |
| 150.00 | 44.95 | 51.70 | 41.72 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.99 | 0.00 | -0.04 | 5/8/2025 | 5/12/2025 3:59:49 PM EST |
| 155.00 | 40.00 | 46.80 | 39.40 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.98 | 0.00 | -0.04 | 5/8/2025 | 5/12/2025 3:59:49 PM EST |
| 160.00 | 35.05 | 42.65 | 28.25 | 0.00 | 0.00% | 0 | 2 | 0.90 | 0.97 | 0.00 | -0.05 | 5/5/2025 | 5/12/2025 3:59:49 PM EST |
| 165.00 | 33.30 | 35.15 | 33.90 | +2.92 | +9.43% | 1 | 2 | 0.64 | 0.96 | 0.00 | -0.06 | 5/12/2025 | 5/12/2025 3:59:49 PM EST |
| 170.00 | 29.05 | 31.30 | 29.09 | +3.00 | +11.50% | 1 | 58 | 0.53 | 0.94 | 0.01 | -0.07 | 5/12/2025 | 5/12/2025 3:59:49 PM EST |
| 175.00 | 23.80 | 25.05 | 24.30 | +4.20 | +20.90% | 22 | 32 | 0.49 | 0.91 | 0.01 | -0.09 | 5/12/2025 | 5/12/2025 3:59:49 PM EST |
| 180.00 | 19.95 | 20.70 | 19.80 | +2.66 | +15.52% | 13 | 80 | 0.41 | 0.87 | 0.01 | -0.10 | 5/12/2025 | 5/12/2025 3:59:49 PM EST |
| 185.00 | 15.50 | 15.95 | 15.43 | +2.39 | +18.33% | 23 | 122 | 0.31 | 0.81 | 0.02 | -0.12 | 5/12/2025 | 5/12/2025 3:59:49 PM EST |
| 190.00 | 11.55 | 12.10 | 11.59 | +1.59 | +15.90% | 1,297 | 172 | 0.31 | 0.73 | 0.02 | -0.13 | 5/12/2025 | 5/12/2025 3:59:49 PM EST |
| 195.00 | 6.60 | 8.45 | 8.16 | +1.29 | +18.78% | 156 | 322 | 0.29 | 0.62 | 0.03 | -0.13 | 5/12/2025 | 5/12/2025 3:59:49 PM EST |
| 200.00 | 5.25 | 5.50 | 5.34 | +0.74 | +16.09% | 330 | 527 | 0.28 | 0.49 | 0.03 | -0.13 | 5/12/2025 | 5/12/2025 3:59:49 PM EST |
| 205.00 | 3.15 | 3.35 | 3.20 | +0.34 | +11.89% | 219 | 267 | 0.27 | 0.35 | 0.03 | -0.11 | 5/12/2025 | 5/12/2025 3:59:49 PM EST |
| 210.00 | 1.76 | 2.00 | 1.80 | 0.00 | 0.00% | 109 | 272 | 0.27 | 0.23 | 0.02 | -0.09 | 5/12/2025 | 5/12/2025 3:59:49 PM EST |
| 215.00 | 0.38 | 1.11 | 1.01 | -0.03 | -2.89% | 67 | 63 | 0.24 | 0.14 | 0.02 | -0.06 | 5/12/2025 | 5/12/2025 3:59:49 PM EST |
| 220.00 | 0.53 | 0.59 | 0.54 | -0.34 | -38.64% | 42 | 133 | 0.27 | 0.08 | 0.01 | -0.04 | 5/12/2025 | 5/12/2025 3:59:49 PM EST |
| 225.00 | 0.30 | 0.35 | 0.32 | -0.05 | -13.52% | 26 | 129 | 0.28 | 0.05 | 0.01 | -0.03 | 5/12/2025 | 5/12/2025 3:59:49 PM EST |
| 230.00 | 0.08 | 0.40 | 0.24 | +0.05 | +26.32% | 46 | 22 | 0.30 | 0.03 | 0.00 | -0.02 | 5/12/2025 | 5/12/2025 3:59:49 PM EST |
| 235.00 | 0.01 | 1.17 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.01 | 0.00 | -0.01 | 5/2/2025 | 5/12/2025 3:59:49 PM EST |
| 240.00 | 0.01 | 0.92 | % | 0 | 0 | 0.38 | 0.01 | 0.00 | 0.00 | 5/12/2025 3:59:49 PM EST | |||
| 245.00 | 0.01 | 1.09 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:49 PM EST | |||
| 250.00 | 0.00 | 1.06 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:49 PM EST | |||
| 255.00 | 0.00 | 0.42 | 0.22 | % | 1 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.31 | 0.50 | 0.00 | 0.00% | 0 | 10 | 1.47 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/12/2025 3:59:49 PM EST |
| 95.00 | 0.00 | 0.97 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:49 PM EST | |||
| 100.00 | 0.00 | 0.97 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:49 PM EST | |||
| 105.00 | 0.00 | 0.97 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:49 PM EST | |||
| 110.00 | 0.00 | 0.06 | 0.10 | 0.00 | 0.00% | 0 | 25 | 0.89 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/12/2025 3:59:49 PM EST |
| 115.00 | 0.00 | 0.98 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:49 PM EST | |||
| 120.00 | 0.00 | 0.36 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:49 PM EST | |||
| 125.00 | 0.00 | 1.00 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:49 PM EST | |||
| 130.00 | 0.00 | 0.65 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.76 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/12/2025 3:59:49 PM EST |
| 135.00 | 0.03 | 0.20 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.01 | 5/12/2025 3:59:49 PM EST | |||
| 140.00 | 0.04 | 0.30 | 0.09 | -0.19 | -67.86% | 1 | 52 | 0.61 | 0.00 | 0.00 | -0.02 | 5/12/2025 | 5/12/2025 3:59:49 PM EST |
| 145.00 | 0.12 | 0.25 | 0.13 | -0.11 | -45.84% | 4 | 104 | 0.58 | 0.00 | 0.00 | -0.03 | 5/12/2025 | 5/12/2025 3:59:49 PM EST |
| 150.00 | 0.01 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 139 | 0.49 | -0.01 | 0.00 | -0.04 | 5/9/2025 | 5/12/2025 3:59:49 PM EST |
| 155.00 | 0.09 | 0.53 | 0.23 | -0.12 | -34.29% | 151 | 46 | 0.50 | -0.02 | 0.00 | -0.04 | 5/12/2025 | 5/12/2025 3:59:49 PM EST |
| 160.00 | 0.12 | 0.35 | 0.30 | -0.20 | -40.00% | 2 | 77 | 0.44 | -0.03 | 0.00 | -0.05 | 5/12/2025 | 5/12/2025 3:59:49 PM EST |
| 165.00 | 0.17 | 0.65 | 0.40 | -0.31 | -43.67% | 6 | 65 | 0.42 | -0.04 | 0.00 | -0.06 | 5/12/2025 | 5/12/2025 3:59:49 PM EST |
| 170.00 | 0.42 | 0.79 | 0.50 | -0.45 | -47.37% | 6 | 98 | 0.40 | -0.06 | 0.01 | -0.07 | 5/12/2025 | 5/12/2025 3:59:49 PM EST |
| 175.00 | 0.39 | 0.78 | 0.75 | -0.66 | -46.81% | 34 | 88 | 0.36 | -0.09 | 0.01 | -0.09 | 5/12/2025 | 5/12/2025 3:59:49 PM EST |
| 180.00 | 0.97 | 1.14 | 1.11 | -1.03 | -48.14% | 56 | 110 | 0.34 | -0.13 | 0.01 | -0.10 | 5/12/2025 | 5/12/2025 3:59:49 PM EST |
| 185.00 | 1.45 | 1.71 | 1.68 | -1.47 | -46.67% | 66 | 76 | 0.32 | -0.19 | 0.02 | -0.12 | 5/12/2025 | 5/12/2025 3:59:49 PM EST |
| 190.00 | 2.23 | 2.67 | 2.67 | -2.03 | -43.20% | 38 | 256 | 0.30 | -0.27 | 0.02 | -0.13 | 5/12/2025 | 5/12/2025 3:59:49 PM EST |
| 195.00 | 3.90 | 4.30 | 4.17 | -2.53 | -37.77% | 39 | 44 | 0.29 | -0.38 | 0.03 | -0.13 | 5/12/2025 | 5/12/2025 3:59:49 PM EST |
| 200.00 | 6.10 | 6.35 | 6.40 | -2.70 | -29.67% | 26 | 36 | 0.28 | -0.51 | 0.03 | -0.13 | 5/12/2025 | 5/12/2025 3:59:49 PM EST |
| 205.00 | 7.00 | 10.25 | 9.50 | -13.00 | -57.78% | 4 | 10 | 0.24 | -0.65 | 0.03 | -0.11 | 5/12/2025 | 5/12/2025 3:59:49 PM EST |
| 210.00 | 11.10 | 14.60 | 17.08 | % | 4 | 0 | 0.29 | -0.77 | 0.02 | -0.09 | 5/12/2025 | 5/12/2025 3:59:49 PM EST | |
| 215.00 | 15.45 | 17.25 | % | 0 | 0 | 0.35 | -0.86 | 0.02 | -0.06 | 5/12/2025 3:59:49 PM EST | |||
| 220.00 | 21.40 | 24.25 | 23.73 | % | 1 | 0 | 0.55 | -0.92 | 0.01 | -0.04 | 5/12/2025 | 5/12/2025 3:59:49 PM EST | |
| 225.00 | 23.30 | 30.55 | % | 0 | 0 | 0.65 | -0.95 | 0.01 | -0.03 | 5/12/2025 3:59:49 PM EST | |||
| 230.00 | 27.90 | 34.50 | % | 0 | 0 | 0.62 | -0.97 | 0.00 | -0.02 | 5/12/2025 3:59:49 PM EST | |||
| 235.00 | 32.80 | 40.75 | % | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 5/12/2025 3:59:49 PM EST | |||
| 240.00 | 37.85 | 45.75 | % | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 5/12/2025 3:59:49 PM EST | |||
| 245.00 | 43.00 | 50.75 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:49 PM EST | |||
| 250.00 | 47.70 | 55.75 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:49 PM EST | |||
| 255.00 | 53.75 | 60.15 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:49 PM EST |