Options Chain for BOEING CO COM (BA) - $205.82 as of 5/16/2025 8:06:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 132.25 | 140.60 | 86.25 | 0.00 | 0.00% | 0 | 1 | 2.02 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 5/16/2025 3:59:55 PM EST |
| 75.00 | 127.30 | 135.65 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:55 PM EST | |||
| 80.00 | 122.35 | 130.40 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:55 PM EST | |||
| 85.00 | 117.40 | 125.75 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:55 PM EST | |||
| 90.00 | 112.60 | 119.20 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:55 PM EST | |||
| 95.00 | 109.00 | 114.40 | 110.50 | 0.00 | 0.00% | 0 | 6 | 1.36 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 3:59:55 PM EST |
| 100.00 | 102.85 | 110.70 | 104.00 | -1.25 | -1.19% | 3 | 26 | 1.43 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 105.00 | 97.60 | 104.35 | 46.10 | 0.00 | 0.00% | 0 | 7 | 1.20 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/16/2025 3:59:55 PM EST |
| 110.00 | 92.70 | 100.70 | 64.28 | 0.00 | 0.00% | 0 | 1 | 1.28 | 1.00 | 0.00 | -0.01 | 4/23/2025 | 5/16/2025 3:59:55 PM EST |
| 115.00 | 88.65 | 95.65 | 37.35 | 0.00 | 0.00% | 0 | 47 | 1.20 | 1.00 | 0.00 | -0.02 | 4/8/2025 | 5/16/2025 3:59:55 PM EST |
| 120.00 | 84.75 | 90.70 | 76.05 | 0.00 | 0.00% | 0 | 41 | 1.12 | 1.00 | 0.00 | -0.02 | 5/9/2025 | 5/16/2025 3:59:55 PM EST |
| 125.00 | 79.85 | 84.30 | 83.34 | 0.00 | 0.00% | 0 | 46 | 0.95 | 1.00 | 0.00 | -0.02 | 5/14/2025 | 5/16/2025 3:59:55 PM EST |
| 130.00 | 75.30 | 79.00 | 78.25 | 0.00 | 0.00% | 0 | 62 | 0.85 | 0.99 | 0.00 | -0.02 | 5/15/2025 | 5/16/2025 3:59:55 PM EST |
| 135.00 | 70.60 | 74.05 | 69.20 | 0.00 | 0.00% | 0 | 35 | 0.80 | 0.99 | 0.00 | -0.03 | 5/13/2025 | 5/16/2025 3:59:55 PM EST |
| 140.00 | 65.40 | 69.95 | 67.82 | 0.00 | 0.00% | 0 | 251 | 0.82 | 0.98 | 0.00 | -0.03 | 5/14/2025 | 5/16/2025 3:59:55 PM EST |
| 145.00 | 60.75 | 65.55 | 54.50 | 0.00 | 0.00% | 0 | 1,470 | 0.79 | 0.98 | 0.00 | -0.04 | 5/12/2025 | 5/16/2025 3:59:55 PM EST |
| 150.00 | 55.85 | 59.30 | 57.70 | 0.00 | 0.00% | 0 | 233 | 0.65 | 0.97 | 0.00 | -0.04 | 5/15/2025 | 5/16/2025 3:59:55 PM EST |
| 155.00 | 51.90 | 53.15 | 52.31 | -1.92 | -3.54% | 1 | 321 | 0.49 | 0.96 | 0.00 | -0.05 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 160.00 | 47.45 | 48.45 | 48.18 | 0.00 | 0.00% | 0 | 321 | 0.54 | 0.95 | 0.00 | -0.05 | 5/15/2025 | 5/16/2025 3:59:55 PM EST |
| 165.00 | 42.85 | 43.50 | 43.00 | -0.87 | -1.99% | 1 | 843 | 0.38 | 0.93 | 0.00 | -0.06 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 170.00 | 37.05 | 39.10 | 37.84 | -1.56 | -3.96% | 10 | 1,121 | 0.31 | 0.91 | 0.01 | -0.06 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 175.00 | 33.25 | 34.40 | 33.44 | -1.96 | -5.54% | 10 | 551 | 0.37 | 0.89 | 0.01 | -0.07 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 180.00 | 28.00 | 30.20 | 29.50 | -0.40 | -1.34% | 13 | 1,294 | 0.31 | 0.86 | 0.01 | -0.07 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 185.00 | 23.80 | 25.50 | 25.00 | -0.60 | -2.35% | 18 | 2,160 | 0.33 | 0.82 | 0.01 | -0.08 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 190.00 | 21.05 | 21.65 | 20.75 | -1.09 | -5.00% | 48 | 3,423 | 0.32 | 0.77 | 0.01 | -0.08 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 195.00 | 17.40 | 18.75 | 17.66 | -0.57 | -3.13% | 101 | 1,303 | 0.32 | 0.71 | 0.01 | -0.09 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 200.00 | 13.65 | 14.30 | 14.20 | -0.70 | -4.70% | 790 | 2,037 | 0.30 | 0.64 | 0.01 | -0.09 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 205.00 | 10.90 | 11.30 | 11.25 | -0.65 | -5.47% | 4,615 | 3,220 | 0.29 | 0.57 | 0.02 | -0.09 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 210.00 | 8.50 | 8.70 | 8.60 | -0.68 | -7.33% | 2,003 | 3,619 | 0.28 | 0.49 | 0.02 | -0.09 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 215.00 | 6.35 | 6.65 | 6.50 | -0.50 | -7.15% | 152 | 932 | 0.28 | 0.41 | 0.02 | -0.09 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 220.00 | 4.70 | 4.90 | 4.80 | -0.40 | -7.70% | 1,809 | 1,055 | 0.28 | 0.33 | 0.02 | -0.08 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 225.00 | 3.35 | 3.60 | 3.48 | -0.42 | -10.77% | 1,099 | 7,903 | 0.28 | 0.26 | 0.01 | -0.07 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 230.00 | 2.48 | 2.58 | 2.50 | -0.34 | -11.98% | 75 | 552 | 0.27 | 0.20 | 0.01 | -0.06 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 235.00 | 1.63 | 1.84 | 1.78 | -0.22 | -11.00% | 576 | 897 | 0.27 | 0.15 | 0.01 | -0.05 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 240.00 | 1.23 | 1.34 | 1.32 | -0.14 | -9.59% | 89 | 724 | 0.28 | 0.12 | 0.01 | -0.04 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 245.00 | 0.90 | 0.96 | 0.89 | -0.18 | -16.83% | 59 | 212 | 0.28 | 0.09 | 0.01 | -0.03 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 250.00 | 0.63 | 0.89 | 0.69 | -0.09 | -11.54% | 170 | 1,089 | 0.29 | 0.07 | 0.01 | -0.03 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 255.00 | 0.45 | 0.56 | 0.52 | -0.06 | -10.35% | 12 | 101 | 0.29 | 0.05 | 0.00 | -0.02 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 260.00 | 0.27 | 0.59 | 0.35 | -0.02 | -5.41% | 5 | 187 | 0.30 | 0.04 | 0.00 | -0.02 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 265.00 | 0.12 | 0.55 | 0.35 | -0.05 | -12.50% | 26 | 33 | 0.30 | 0.03 | 0.00 | -0.02 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 270.00 | 0.09 | 0.62 | % | 0 | 0 | 0.32 | 0.02 | 0.00 | -0.01 | 5/16/2025 3:59:55 PM EST | |||
| 275.00 | 0.07 | 0.57 | % | 0 | 0 | 0.33 | 0.02 | 0.00 | -0.01 | 5/16/2025 3:59:55 PM EST | |||
| 280.00 | 0.06 | 0.52 | 0.22 | 0.00 | 0.00% | 0 | 26 | 0.34 | 0.01 | 0.00 | -0.01 | 5/15/2025 | 5/16/2025 3:59:55 PM EST |
| 285.00 | 0.04 | 0.50 | % | 0 | 0 | 0.35 | 0.01 | 0.00 | -0.01 | 5/16/2025 3:59:55 PM EST | |||
| 290.00 | 0.03 | 0.48 | 0.13 | % | 11 | 0 | 0.36 | 0.01 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:55 PM EST | |
| 295.00 | 0.03 | 0.45 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:55 PM EST | |||
| 300.00 | 0.02 | 0.43 | 0.12 | % | 71 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:55 PM EST | |
| 305.00 | 0.02 | 0.20 | 0.14 | 0.00 | 0.00% | 0 | 52 | 0.37 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 3:59:55 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 | 0.22 | 0.11 | 0.00 | 0.00% | 0 | 4 | 1.15 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/16/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 0.33 | 0.05 | 0.00 | 0.00% | 0 | 60 | 1.14 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/16/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 0.36 | 0.06 | 0.00 | 0.00% | 0 | 11 | 1.03 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/16/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 0.12 | 0.06 | +0.01 | +20.00% | 1 | 85 | 0.83 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 95.00 | 0.01 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 163 | 0.73 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 3:59:55 PM EST |
| 100.00 | 0.05 | 0.38 | 0.15 | +0.05 | +50.00% | 4 | 3,861 | 0.76 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 105.00 | 0.02 | 0.43 | 0.10 | 0.00 | 0.00% | 0 | 1,516 | 0.70 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 3:59:55 PM EST |
| 110.00 | 0.03 | 0.45 | 0.09 | 0.00 | 0.00% | 0 | 1,170 | 0.67 | 0.00 | 0.00 | -0.01 | 5/13/2025 | 5/16/2025 3:59:55 PM EST |
| 115.00 | 0.04 | 0.47 | 0.18 | 0.00 | 0.00% | 0 | 1,188 | 0.64 | 0.00 | 0.00 | -0.02 | 5/14/2025 | 5/16/2025 3:59:55 PM EST |
| 120.00 | 0.05 | 0.50 | 0.15 | -0.03 | -16.67% | 3 | 418 | 0.60 | 0.00 | 0.00 | -0.02 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 125.00 | 0.07 | 0.53 | 0.39 | 0.00 | 0.00% | 0 | 388 | 0.57 | 0.00 | 0.00 | -0.02 | 5/8/2025 | 5/16/2025 3:59:55 PM EST |
| 130.00 | 0.08 | 0.22 | 0.28 | 0.00 | 0.00% | 0 | 618 | 0.50 | -0.01 | 0.00 | -0.02 | 5/14/2025 | 5/16/2025 3:59:55 PM EST |
| 135.00 | 0.11 | 0.30 | 0.34 | 0.00 | 0.00% | 0 | 415 | 0.48 | -0.01 | 0.00 | -0.03 | 5/14/2025 | 5/16/2025 3:59:55 PM EST |
| 140.00 | 0.13 | 0.51 | 0.33 | -0.01 | -2.95% | 52 | 1,835 | 0.47 | -0.02 | 0.00 | -0.03 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 145.00 | 0.17 | 0.73 | 0.47 | 0.00 | 0.00% | 0 | 622 | 0.46 | -0.02 | 0.00 | -0.04 | 5/14/2025 | 5/16/2025 3:59:55 PM EST |
| 150.00 | 0.39 | 0.72 | 0.46 | -0.03 | -6.13% | 6,516 | 5,616 | 0.45 | -0.03 | 0.00 | -0.04 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 155.00 | 0.51 | 0.77 | 0.60 | -0.02 | -3.23% | 2 | 1,072 | 0.42 | -0.04 | 0.00 | -0.05 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 160.00 | 0.70 | 1.03 | 0.89 | +0.08 | +9.88% | 129 | 1,617 | 0.41 | -0.05 | 0.00 | -0.05 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 165.00 | 0.93 | 1.04 | 1.02 | -0.05 | -4.68% | 23 | 859 | 0.38 | -0.07 | 0.00 | -0.06 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 170.00 | 1.14 | 1.45 | 1.31 | +0.12 | +10.09% | 89 | 1,537 | 0.37 | -0.09 | 0.01 | -0.06 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 175.00 | 1.63 | 1.85 | 1.74 | -0.05 | -2.80% | 78 | 1,604 | 0.36 | -0.11 | 0.01 | -0.07 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 180.00 | 2.18 | 2.45 | 2.31 | -0.06 | -2.54% | 61 | 1,184 | 0.34 | -0.14 | 0.01 | -0.07 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 185.00 | 2.90 | 3.05 | 2.98 | -0.18 | -5.70% | 70 | 1,754 | 0.33 | -0.18 | 0.01 | -0.08 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 190.00 | 3.85 | 4.00 | 3.95 | -0.25 | -5.96% | 79 | 881 | 0.32 | -0.23 | 0.01 | -0.08 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 195.00 | 5.15 | 5.30 | 5.30 | -0.20 | -3.64% | 130 | 514 | 0.31 | -0.29 | 0.01 | -0.09 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 200.00 | 6.70 | 7.00 | 6.75 | -0.25 | -3.58% | 76 | 381 | 0.30 | -0.36 | 0.01 | -0.09 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 205.00 | 8.50 | 9.35 | 8.82 | -0.25 | -2.76% | 315 | 537 | 0.28 | -0.43 | 0.02 | -0.09 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 210.00 | 11.10 | 11.40 | 11.40 | -0.05 | -0.44% | 53 | 717 | 0.29 | -0.51 | 0.02 | -0.09 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 215.00 | 13.90 | 14.35 | 14.40 | +0.62 | +4.50% | 32 | 161 | 0.28 | -0.59 | 0.02 | -0.09 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 220.00 | 16.85 | 18.90 | 18.00 | +1.07 | +6.32% | 12 | 84 | 0.27 | -0.67 | 0.02 | -0.08 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 225.00 | 20.60 | 22.20 | 22.13 | +2.08 | +10.38% | 2 | 58 | 0.27 | -0.74 | 0.01 | -0.07 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 230.00 | 24.60 | 26.05 | 27.68 | % | 2 | 0 | 0.28 | -0.80 | 0.01 | -0.06 | 5/16/2025 | 5/16/2025 3:59:55 PM EST | |
| 235.00 | 28.40 | 31.05 | 29.95 | 0.00 | 0.00% | 0 | 8 | 0.34 | -0.85 | 0.01 | -0.05 | 5/14/2025 | 5/16/2025 3:59:55 PM EST |
| 240.00 | 33.65 | 34.85 | 33.81 | 0.00 | 0.00% | 0 | 40 | 0.36 | -0.88 | 0.01 | -0.04 | 5/14/2025 | 5/16/2025 3:59:55 PM EST |
| 245.00 | 37.35 | 41.30 | % | 0 | 0 | 0.42 | -0.91 | 0.01 | -0.03 | 5/16/2025 3:59:55 PM EST | |||
| 250.00 | 40.30 | 48.30 | 43.75 | 0.00 | 0.00% | 0 | 10 | 0.55 | -0.93 | 0.01 | -0.03 | 5/14/2025 | 5/16/2025 3:59:55 PM EST |
| 255.00 | 46.95 | 51.50 | % | 0 | 0 | 0.49 | -0.95 | 0.00 | -0.02 | 5/16/2025 3:59:55 PM EST | |||
| 260.00 | 50.00 | 58.30 | % | 0 | 0 | 0.61 | -0.96 | 0.00 | -0.02 | 5/16/2025 3:59:55 PM EST | |||
| 265.00 | 55.40 | 63.30 | % | 0 | 0 | 0.64 | -0.97 | 0.00 | -0.02 | 5/16/2025 3:59:55 PM EST | |||
| 270.00 | 60.35 | 68.25 | % | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.01 | 5/16/2025 3:59:55 PM EST | |||
| 275.00 | 66.60 | 72.60 | % | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.01 | 5/16/2025 3:59:55 PM EST | |||
| 280.00 | 71.60 | 78.30 | % | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 5/16/2025 3:59:55 PM EST | |||
| 285.00 | 75.95 | 82.45 | % | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 5/16/2025 3:59:55 PM EST | |||
| 290.00 | 81.00 | 88.00 | % | 0 | 0 | 0.76 | -0.99 | 0.00 | 0.00 | 5/16/2025 3:59:55 PM EST | |||
| 295.00 | 87.15 | 91.05 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:55 PM EST | |||
| 300.00 | 90.80 | 97.65 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:55 PM EST | |||
| 305.00 | 95.05 | 103.30 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:55 PM EST |