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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 94.75 | 101.25 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 110.00 | 89.80 | 96.35 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 115.00 | 84.40 | 91.35 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 120.00 | 78.70 | 86.40 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 125.00 | 73.45 | 81.40 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 130.00 | 69.65 | 76.40 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 135.00 | 64.05 | 70.15 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 140.00 | 61.90 | 63.10 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 145.00 | 56.75 | 60.80 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 5/27/2025 1:58:54 PM EST | |||
| 150.00 | 50.55 | 56.80 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.02 | 5/27/2025 1:58:54 PM EST | |||
| 155.00 | 46.10 | 51.30 | % | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.03 | 5/27/2025 1:58:54 PM EST | |||
| 160.00 | 40.30 | 46.75 | % | 0 | 0 | 0.81 | 0.98 | 0.00 | -0.04 | 5/27/2025 1:58:54 PM EST | |||
| 165.00 | 36.60 | 41.10 | % | 0 | 0 | 0.70 | 0.96 | 0.00 | -0.05 | 5/27/2025 1:58:54 PM EST | |||
| 170.00 | 31.70 | 33.45 | % | 0 | 0 | 0.37 | 0.95 | 0.00 | -0.06 | 5/27/2025 1:58:54 PM EST | |||
| 175.00 | 28.20 | 28.75 | % | 0 | 0 | 0.30 | 0.92 | 0.01 | -0.07 | 5/27/2025 1:58:54 PM EST | |||
| 180.00 | 22.60 | 24.05 | 25.80 | +1.06 | +4.29% | 10 | 11 | 0.34 | 0.87 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 185.00 | 19.35 | 19.65 | 19.50 | -2.89 | -12.91% | 40 | 4 | 0.33 | 0.82 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 190.00 | 15.35 | 15.70 | 15.30 | 0.00 | 0.00% | 0 | 7 | 0.33 | 0.75 | 0.02 | -0.11 | 5/23/2025 | 5/27/2025 1:58:54 PM EST |
| 195.00 | 11.70 | 11.95 | 11.98 | -0.24 | -1.97% | 2 | 6 | 0.37 | 0.67 | 0.02 | -0.12 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 200.00 | 8.55 | 8.80 | 9.10 | -1.30 | -12.50% | 16 | 10 | 0.29 | 0.58 | 0.02 | -0.12 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 205.00 | 6.00 | 6.15 | 6.10 | -1.70 | -21.80% | 25 | 10 | 0.28 | 0.47 | 0.02 | -0.11 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 210.00 | 3.90 | 4.15 | 4.08 | -1.02 | -20.00% | 47 | 18 | 0.27 | 0.36 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 215.00 | 2.48 | 2.90 | 2.66 | -0.89 | -25.07% | 7 | 52 | 0.28 | 0.26 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 220.00 | 1.53 | 1.62 | 1.70 | -0.62 | -26.73% | 5 | 4 | 0.27 | 0.18 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 225.00 | 0.90 | 1.03 | 0.95 | -0.58 | -37.91% | 14 | 1 | 0.27 | 0.12 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 230.00 | 0.49 | 0.78 | 0.91 | 0.00 | 0.00% | 0 | 3 | 0.28 | 0.08 | 0.01 | -0.03 | 5/23/2025 | 5/27/2025 1:58:54 PM EST |
| 235.00 | 0.00 | 0.48 | 0.72 | % | 2 | 0 | 0.29 | 0.05 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 1:58:54 PM EST | |
| 240.00 | 0.12 | 0.57 | % | 0 | 0 | 0.29 | 0.03 | 0.00 | -0.02 | 5/27/2025 1:58:54 PM EST | |||
| 245.00 | 0.00 | 0.94 | % | 0 | 0 | 0.41 | 0.01 | 0.00 | -0.01 | 5/27/2025 1:58:54 PM EST | |||
| 250.00 | 0.00 | 0.90 | % | 0 | 0 | 0.44 | 0.01 | 0.00 | -0.01 | 5/27/2025 1:58:54 PM EST | |||
| 255.00 | 0.00 | 0.56 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 260.00 | 0.00 | 0.85 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 265.00 | 0.00 | 0.84 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 270.00 | 0.00 | 0.83 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 275.00 | 0.00 | 0.82 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 0.79 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 110.00 | 0.00 | 0.79 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 115.00 | 0.00 | 0.80 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 120.00 | 0.00 | 0.81 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 125.00 | 0.00 | 0.83 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 130.00 | 0.00 | 0.85 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 135.00 | 0.00 | 0.87 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 140.00 | 0.00 | 0.51 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 145.00 | 0.00 | 0.95 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.01 | 5/27/2025 1:58:54 PM EST | |||
| 150.00 | 0.00 | 0.53 | 0.19 | % | 5 | 0 | 0.51 | 0.00 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 1:58:54 PM EST | |
| 155.00 | 0.00 | 1.07 | % | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.03 | 5/27/2025 1:58:54 PM EST | |||
| 160.00 | 0.02 | 1.15 | % | 0 | 0 | 0.41 | -0.02 | 0.00 | -0.04 | 5/27/2025 1:58:54 PM EST | |||
| 165.00 | 0.05 | 0.76 | 0.66 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.04 | 0.00 | -0.05 | 5/23/2025 | 5/27/2025 1:58:54 PM EST |
| 170.00 | 0.57 | 0.79 | % | 0 | 0 | 0.39 | -0.05 | 0.00 | -0.06 | 5/27/2025 1:58:54 PM EST | |||
| 175.00 | 0.98 | 1.08 | 0.95 | -0.30 | -24.00% | 4 | 14 | 0.36 | -0.08 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 180.00 | 1.39 | 1.50 | 1.96 | 0.00 | 0.00% | 0 | 2 | 0.35 | -0.13 | 0.01 | -0.08 | 5/23/2025 | 5/27/2025 1:58:54 PM EST |
| 185.00 | 2.04 | 2.10 | 2.05 | -0.38 | -15.64% | 5 | 4 | 0.32 | -0.18 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 190.00 | 2.92 | 3.10 | 2.91 | -0.62 | -17.57% | 13 | 16 | 0.31 | -0.25 | 0.02 | -0.11 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 195.00 | 4.25 | 4.75 | 4.17 | -0.68 | -14.03% | 8 | 2 | 0.30 | -0.33 | 0.02 | -0.12 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 200.00 | 6.10 | 6.30 | 6.01 | -0.29 | -4.61% | 15 | 24 | 0.29 | -0.42 | 0.02 | -0.12 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 205.00 | 8.50 | 8.75 | 8.30 | -1.25 | -13.09% | 1 | 1 | 0.28 | -0.53 | 0.02 | -0.11 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 210.00 | 11.45 | 11.80 | 12.21 | 0.00 | 0.00% | 0 | 2 | 0.24 | -0.64 | 0.02 | -0.10 | 5/23/2025 | 5/27/2025 1:58:54 PM EST |
| 215.00 | 15.05 | 16.45 | % | 0 | 0 | 0.25 | -0.74 | 0.02 | -0.08 | 5/27/2025 1:58:54 PM EST | |||
| 220.00 | 17.85 | 20.20 | 20.00 | 0.00 | 0.00% | 0 | 10 | 0.31 | -0.82 | 0.02 | -0.06 | 5/23/2025 | 5/27/2025 1:58:54 PM EST |
| 225.00 | 23.55 | 24.05 | 22.90 | 0.00 | 0.00% | 0 | 2 | 0.26 | -0.88 | 0.01 | -0.05 | 5/23/2025 | 5/27/2025 1:58:54 PM EST |
| 230.00 | 26.30 | 29.00 | % | 0 | 0 | 0.34 | -0.92 | 0.01 | -0.03 | 5/27/2025 1:58:54 PM EST | |||
| 235.00 | 32.25 | 34.20 | % | 0 | 0 | 0.53 | -0.95 | 0.01 | -0.02 | 5/27/2025 1:58:54 PM EST | |||
| 240.00 | 34.95 | 41.45 | % | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.02 | 5/27/2025 1:58:54 PM EST | |||
| 245.00 | 41.15 | 45.85 | % | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 5/27/2025 1:58:54 PM EST | |||
| 250.00 | 44.35 | 52.25 | % | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 5/27/2025 1:58:54 PM EST | |||
| 255.00 | 51.10 | 57.20 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 260.00 | 54.45 | 62.30 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 265.00 | 59.30 | 65.35 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 270.00 | 64.30 | 71.55 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 275.00 | 69.45 | 76.05 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST |