Options Chain for BOEING CO COM (BA) - $202.36 as of 5/27/2025 3:57:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 131.80 | 132.45 | 86.25 | 0.00 | 0.00% | 0 | 1 | 1.41 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 5/27/2025 1:58:54 PM EST |
| 75.00 | 126.65 | 127.50 | 126.55 | 0.00 | 0.00% | 0 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:54 PM EST |
| 80.00 | 121.70 | 122.55 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 85.00 | 116.75 | 117.55 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 90.00 | 111.75 | 112.60 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 95.00 | 107.00 | 107.65 | 110.50 | 0.00 | 0.00% | 0 | 6 | 1.05 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 1:58:54 PM EST |
| 100.00 | 102.05 | 102.70 | 101.40 | 0.00 | 0.00% | 0 | 29 | 0.96 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:54 PM EST |
| 105.00 | 96.95 | 97.65 | 46.10 | 0.00 | 0.00% | 0 | 7 | 0.92 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/27/2025 1:58:54 PM EST |
| 110.00 | 91.95 | 92.75 | 64.28 | 0.00 | 0.00% | 0 | 1 | 0.86 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/27/2025 1:58:54 PM EST |
| 115.00 | 87.20 | 87.80 | 37.35 | 0.00 | 0.00% | 0 | 47 | 0.79 | 1.00 | 0.00 | -0.01 | 4/8/2025 | 5/27/2025 1:58:54 PM EST |
| 120.00 | 82.15 | 82.85 | 76.05 | 0.00 | 0.00% | 0 | 41 | 0.74 | 1.00 | 0.00 | -0.02 | 5/9/2025 | 5/27/2025 1:58:54 PM EST |
| 125.00 | 77.20 | 77.90 | 83.34 | 0.00 | 0.00% | 0 | 46 | 0.71 | 1.00 | 0.00 | -0.02 | 5/14/2025 | 5/27/2025 1:58:54 PM EST |
| 130.00 | 72.40 | 73.00 | 78.25 | 0.00 | 0.00% | 0 | 62 | 0.66 | 0.99 | 0.00 | -0.02 | 5/15/2025 | 5/27/2025 1:58:54 PM EST |
| 135.00 | 67.30 | 68.10 | 69.20 | 0.00 | 0.00% | 0 | 35 | 0.61 | 0.99 | 0.00 | -0.03 | 5/13/2025 | 5/27/2025 1:58:54 PM EST |
| 140.00 | 62.55 | 63.00 | 63.50 | -5.75 | -8.31% | 1 | 251 | 0.58 | 0.99 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 145.00 | 57.65 | 58.25 | 63.80 | 0.00 | 0.00% | 0 | 1,470 | 0.54 | 0.98 | 0.00 | -0.04 | 5/20/2025 | 5/27/2025 1:58:54 PM EST |
| 150.00 | 52.60 | 53.35 | 55.60 | 0.00 | 0.00% | 0 | 231 | 0.41 | 0.97 | 0.00 | -0.04 | 5/21/2025 | 5/27/2025 1:58:54 PM EST |
| 155.00 | 47.75 | 48.55 | 48.24 | 0.00 | 0.00% | 0 | 319 | 0.41 | 0.96 | 0.00 | -0.05 | 5/23/2025 | 5/27/2025 1:58:54 PM EST |
| 160.00 | 43.20 | 43.45 | 43.60 | -0.57 | -1.29% | 22 | 319 | 0.41 | 0.94 | 0.00 | -0.06 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 165.00 | 38.45 | 38.70 | 39.00 | 0.00 | 0.00% | 0 | 843 | 0.40 | 0.92 | 0.00 | -0.06 | 5/23/2025 | 5/27/2025 1:58:54 PM EST |
| 170.00 | 33.80 | 34.20 | 34.30 | -0.17 | -0.50% | 1 | 1,123 | 0.36 | 0.90 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 175.00 | 29.25 | 29.50 | 30.00 | -0.05 | -0.17% | 4 | 546 | 0.35 | 0.87 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 180.00 | 24.85 | 25.10 | 25.15 | -1.50 | -5.63% | 37 | 1,280 | 0.34 | 0.84 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 185.00 | 20.85 | 20.95 | 21.05 | -0.65 | -3.00% | 70 | 2,126 | 0.32 | 0.79 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 190.00 | 16.90 | 17.10 | 17.00 | -1.51 | -8.16% | 29 | 3,428 | 0.31 | 0.73 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 195.00 | 13.40 | 13.60 | 13.60 | -1.30 | -8.73% | 93 | 1,307 | 0.31 | 0.67 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 200.00 | 10.30 | 10.50 | 10.40 | -1.25 | -10.73% | 262 | 2,387 | 0.29 | 0.58 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 205.00 | 7.75 | 7.85 | 7.85 | -1.09 | -12.20% | 255 | 9,184 | 0.29 | 0.49 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 210.00 | 5.55 | 5.65 | 5.70 | -1.02 | -15.18% | 139 | 5,091 | 0.28 | 0.39 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 215.00 | 3.85 | 4.00 | 3.97 | -0.98 | -19.80% | 748 | 1,802 | 0.28 | 0.30 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 220.00 | 2.64 | 2.69 | 2.69 | -0.70 | -20.65% | 813 | 3,189 | 0.27 | 0.22 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 225.00 | 1.75 | 1.81 | 1.82 | -0.61 | -25.11% | 137 | 8,269 | 0.27 | 0.16 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 230.00 | 1.16 | 1.20 | 1.19 | -0.45 | -27.44% | 615 | 805 | 0.27 | 0.12 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 235.00 | 0.78 | 0.82 | 0.85 | -0.28 | -24.78% | 145 | 1,455 | 0.27 | 0.09 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 240.00 | 0.53 | 0.57 | 0.55 | -0.24 | -30.38% | 163 | 894 | 0.28 | 0.07 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 245.00 | 0.40 | 0.44 | 0.45 | -0.13 | -22.42% | 28 | 392 | 0.29 | 0.06 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 250.00 | 0.26 | 0.30 | 0.28 | -0.19 | -40.43% | 54 | 1,074 | 0.29 | 0.04 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 255.00 | 0.19 | 0.26 | 0.30 | 0.00 | 0.00% | 8 | 88 | 0.31 | 0.03 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 260.00 | 0.07 | 0.32 | 0.20 | -0.04 | -16.67% | 1 | 223 | 0.31 | 0.03 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 265.00 | 0.10 | 0.33 | 0.26 | 0.00 | 0.00% | 0 | 42 | 0.34 | 0.02 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 1:58:54 PM EST |
| 270.00 | 0.06 | 0.30 | % | 0 | 0 | 0.34 | 0.01 | 0.00 | -0.01 | 5/27/2025 1:58:54 PM EST | |||
| 275.00 | 0.04 | 0.28 | 0.28 | % | 1 | 0 | 0.35 | 0.01 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 1:58:54 PM EST | |
| 280.00 | 0.01 | 0.27 | 0.14 | 0.00 | 0.00% | 3 | 15 | 0.35 | 0.01 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 285.00 | 0.00 | 0.26 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 290.00 | 0.00 | 0.14 | 0.07 | -0.08 | -53.34% | 15 | 8 | 0.41 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 295.00 | 0.00 | 0.25 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 300.00 | 0.00 | 0.23 | 0.12 | 0.00 | 0.00% | 0 | 71 | 0.48 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 1:58:54 PM EST |
| 305.00 | 0.00 | 0.17 | 0.13 | 0.00 | 0.00% | 0 | 57 | 0.47 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 1:58:54 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 | 0.21 | 0.11 | 0.00 | 0.00% | 0 | 4 | 1.24 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 1:58:54 PM EST |
| 75.00 | 0.00 | 0.21 | 0.05 | 0.00 | 0.00% | 0 | 60 | 1.16 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/27/2025 1:58:54 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 1:58:54 PM EST |
| 85.00 | 0.00 | 0.21 | 0.06 | 0.00 | 0.00% | 0 | 11 | 1.03 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 1:58:54 PM EST |
| 90.00 | 0.00 | 0.12 | 0.05 | 0.00 | 0.00% | 0 | 83 | 0.90 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:54 PM EST |
| 95.00 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 163 | 0.83 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 1:58:54 PM EST |
| 100.00 | 0.02 | 0.23 | 0.07 | 0.00 | 0.00% | 0 | 3,863 | 0.76 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:54 PM EST |
| 105.00 | 0.00 | 0.23 | 0.10 | 0.00 | 0.00% | 0 | 1,516 | 0.81 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 1:58:54 PM EST |
| 110.00 | 0.01 | 0.25 | 0.11 | +0.02 | +22.23% | 3 | 1,170 | 0.76 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 115.00 | 0.10 | 0.26 | 0.10 | 0.00 | 0.00% | 0 | 1,171 | 0.67 | 0.00 | 0.00 | -0.01 | 5/20/2025 | 5/27/2025 1:58:54 PM EST |
| 120.00 | 0.04 | 0.28 | 0.15 | 0.00 | 0.00% | 0 | 417 | 0.60 | 0.00 | 0.00 | -0.02 | 5/20/2025 | 5/27/2025 1:58:54 PM EST |
| 125.00 | 0.15 | 0.31 | 0.39 | 0.00 | 0.00% | 0 | 388 | 0.61 | 0.00 | 0.00 | -0.02 | 5/8/2025 | 5/27/2025 1:58:54 PM EST |
| 130.00 | 0.07 | 0.34 | 0.27 | 0.00 | 0.00% | 0 | 616 | 0.54 | -0.01 | 0.00 | -0.02 | 5/23/2025 | 5/27/2025 1:58:54 PM EST |
| 135.00 | 0.10 | 0.38 | 0.28 | +0.02 | +7.70% | 1 | 414 | 0.52 | -0.01 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 140.00 | 0.08 | 0.42 | 0.35 | 0.00 | 0.00% | 0 | 1,833 | 0.48 | -0.01 | 0.00 | -0.03 | 5/23/2025 | 5/27/2025 1:58:54 PM EST |
| 145.00 | 0.13 | 0.51 | 0.47 | 0.00 | 0.00% | 0 | 622 | 0.46 | -0.02 | 0.00 | -0.04 | 5/14/2025 | 5/27/2025 1:58:54 PM EST |
| 150.00 | 0.40 | 0.52 | 0.52 | 0.00 | 0.00% | 0 | 12,796 | 0.46 | -0.03 | 0.00 | -0.04 | 5/23/2025 | 5/27/2025 1:58:54 PM EST |
| 155.00 | 0.45 | 0.58 | 0.51 | -0.26 | -33.77% | 1 | 1,074 | 0.42 | -0.04 | 0.00 | -0.05 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 160.00 | 0.67 | 0.70 | 0.66 | -0.17 | -20.49% | 10 | 1,544 | 0.40 | -0.06 | 0.00 | -0.06 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 165.00 | 0.89 | 0.93 | 0.90 | -0.16 | -15.10% | 23 | 898 | 0.38 | -0.08 | 0.00 | -0.06 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 170.00 | 1.20 | 1.24 | 1.17 | -0.16 | -12.03% | 129 | 1,534 | 0.37 | -0.10 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 175.00 | 1.62 | 1.67 | 1.65 | -0.25 | -13.16% | 34 | 1,642 | 0.35 | -0.13 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 180.00 | 2.22 | 2.28 | 2.18 | -0.34 | -13.50% | 53 | 1,577 | 0.34 | -0.16 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 185.00 | 3.00 | 3.10 | 3.05 | -0.35 | -10.30% | 62 | 1,932 | 0.32 | -0.21 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 190.00 | 4.15 | 4.25 | 4.15 | -0.40 | -8.80% | 35 | 1,241 | 0.31 | -0.27 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 195.00 | 5.60 | 5.75 | 5.59 | -0.31 | -5.26% | 72 | 650 | 0.30 | -0.33 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 200.00 | 7.50 | 7.65 | 7.49 | -0.40 | -5.07% | 61 | 531 | 0.29 | -0.42 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 205.00 | 9.85 | 10.05 | 9.85 | -0.25 | -2.48% | 65 | 854 | 0.29 | -0.51 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 210.00 | 12.70 | 12.95 | 12.50 | -0.30 | -2.35% | 11 | 705 | 0.28 | -0.61 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 215.00 | 16.10 | 16.30 | 16.00 | +0.95 | +6.32% | 2 | 188 | 0.28 | -0.70 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 220.00 | 19.90 | 20.25 | 22.56 | 0.00 | 0.00% | 0 | 82 | 0.27 | -0.78 | 0.02 | -0.06 | 5/23/2025 | 5/27/2025 1:58:54 PM EST |
| 225.00 | 24.15 | 24.40 | 23.76 | 0.00 | 0.00% | 0 | 78 | 0.27 | -0.84 | 0.01 | -0.05 | 5/23/2025 | 5/27/2025 1:58:54 PM EST |
| 230.00 | 28.65 | 29.15 | 28.84 | 0.00 | 0.00% | 0 | 10 | 0.27 | -0.88 | 0.01 | -0.04 | 5/23/2025 | 5/27/2025 1:58:54 PM EST |
| 235.00 | 33.05 | 33.90 | 28.68 | 0.00 | 0.00% | 0 | 11 | 0.32 | -0.91 | 0.01 | -0.04 | 5/20/2025 | 5/27/2025 1:58:54 PM EST |
| 240.00 | 38.00 | 39.05 | 35.41 | 0.00 | 0.00% | 0 | 41 | 0.34 | -0.93 | 0.01 | -0.03 | 5/21/2025 | 5/27/2025 1:58:54 PM EST |
| 245.00 | 43.00 | 44.00 | % | 0 | 0 | 0.37 | -0.94 | 0.00 | -0.03 | 5/27/2025 1:58:54 PM EST | |||
| 250.00 | 48.00 | 48.95 | 43.75 | 0.00 | 0.00% | 0 | 0 | 0.40 | -0.96 | 0.00 | -0.02 | 5/14/2025 | 5/27/2025 1:58:54 PM EST |
| 255.00 | 53.00 | 54.05 | % | 0 | 0 | 0.45 | -0.97 | 0.00 | -0.02 | 5/27/2025 1:58:54 PM EST | |||
| 260.00 | 58.00 | 59.00 | % | 0 | 0 | 0.46 | -0.97 | 0.00 | -0.02 | 5/27/2025 1:58:54 PM EST | |||
| 265.00 | 63.00 | 64.00 | % | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.01 | 5/27/2025 1:58:54 PM EST | |||
| 270.00 | 68.00 | 69.00 | % | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 5/27/2025 1:58:54 PM EST | |||
| 275.00 | 73.00 | 74.05 | % | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 5/27/2025 1:58:54 PM EST | |||
| 280.00 | 78.00 | 79.05 | % | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 5/27/2025 1:58:54 PM EST | |||
| 285.00 | 83.05 | 84.05 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 290.00 | 88.00 | 88.95 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 295.00 | 93.00 | 93.80 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 300.00 | 98.00 | 98.80 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 305.00 | 103.00 | 103.80 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST |