Options Chain for BOEING CO COM (BA) - $226.09 as of 7/10/2025 8:55:40 PM EST
Calls
Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
160.00 | 63.55 | 71.25 | 67.40 | % | 0.42 | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.03 | 7/10/2025 3:59:52 PM EST | |||
165.00 | 59.85 | 66.45 | 63.15 | % | 0.38 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.04 | 7/10/2025 3:59:52 PM EST | |||
170.00 | 53.90 | 61.50 | 57.70 | % | 0.34 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.04 | 7/10/2025 3:59:52 PM EST | |||
175.00 | 49.75 | 56.55 | 53.15 | % | 0.30 | 0 | 0 | 0.70 | 0.98 | 0.00 | -0.05 | 7/10/2025 3:59:52 PM EST | |||
180.00 | 45.80 | 48.75 | 47.28 | % | 0.26 | 0 | 0 | 0.54 | 0.95 | 0.00 | -0.07 | 7/10/2025 3:59:52 PM EST | |||
185.00 | 42.50 | 44.85 | 43.68 | % | 0.24 | 0 | 0 | 0.55 | 0.93 | 0.00 | -0.08 | 7/10/2025 3:59:52 PM EST | |||
190.00 | 37.70 | 39.40 | 38.55 | % | 0.20 | 0 | 0 | 0.45 | 0.91 | 0.01 | -0.08 | 7/10/2025 3:59:52 PM EST | |||
195.00 | 31.70 | 36.00 | 33.85 | % | 0.17 | 0 | 0 | 0.54 | 0.88 | 0.01 | -0.09 | 7/10/2025 3:59:52 PM EST | |||
200.00 | 29.10 | 31.45 | 30.28 | 30.25 | % | 0.15 | 7 | 0 | 0.35 | 0.85 | 0.01 | -0.10 | 7/10/2025 | 7/10/2025 3:59:52 PM EST | |
205.00 | 23.25 | 26.35 | 24.80 | % | 0.12 | 0 | 0 | 0.43 | 0.81 | 0.01 | -0.11 | 7/10/2025 3:59:52 PM EST | |||
210.00 | 21.05 | 22.45 | 21.75 | 20.62 | % | 0.10 | 1 | 0 | 0.32 | 0.76 | 0.01 | -0.12 | 7/10/2025 | 7/10/2025 3:59:52 PM EST | |
215.00 | 17.60 | 19.95 | 18.78 | 17.60 | % | 0.09 | 3 | 0 | 0.32 | 0.71 | 0.01 | -0.12 | 7/10/2025 | 7/10/2025 3:59:52 PM EST | |
220.00 | 14.40 | 15.40 | 14.90 | 13.63 | % | 0.07 | 2 | 0 | 0.32 | 0.64 | 0.01 | -0.12 | 7/10/2025 | 7/10/2025 3:59:52 PM EST | |
225.00 | 11.45 | 12.30 | 11.88 | 11.90 | % | 0.05 | 6 | 0 | 0.31 | 0.57 | 0.02 | -0.12 | 7/10/2025 | 7/10/2025 3:59:52 PM EST | |
230.00 | 8.90 | 11.60 | 10.25 | 9.50 | % | 0.04 | 3 | 0 | 0.34 | 0.49 | 0.02 | -0.11 | 7/10/2025 | 7/10/2025 3:59:52 PM EST | |
235.00 | 5.85 | 11.15 | 8.50 | % | 0.04 | 0 | 0 | 0.34 | 0.40 | 0.02 | -0.11 | 7/10/2025 3:59:52 PM EST | |||
240.00 | 5.15 | 7.85 | 6.50 | 5.30 | % | 0.03 | 1 | 0 | 0.33 | 0.32 | 0.02 | -0.09 | 7/10/2025 | 7/10/2025 3:59:52 PM EST | |
245.00 | 1.71 | 4.65 | 3.18 | 3.80 | % | 0.01 | 1 | 0 | 0.26 | 0.25 | 0.01 | -0.08 | 7/10/2025 | 7/10/2025 3:59:52 PM EST | |
250.00 | 0.46 | 3.45 | 1.96 | 3.07 | % | 0.01 | 1 | 0 | 0.23 | 0.21 | 0.01 | -0.08 | 7/10/2025 | 7/10/2025 3:59:52 PM EST | |
255.00 | 0.00 | 2.78 | 1.39 | % | 0.01 | 0 | 0 | 0.34 | 0.15 | 0.01 | -0.06 | 7/10/2025 3:59:52 PM EST | |||
260.00 | 0.00 | 2.64 | 1.32 | % | 0.01 | 0 | 0 | 0.37 | 0.12 | 0.01 | -0.05 | 7/10/2025 3:59:52 PM EST | |||
265.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.39 | 0.09 | 0.01 | -0.04 | 7/10/2025 3:59:52 PM EST | |||
270.00 | 0.00 | 2.51 | 1.26 | % | 0.00 | 0 | 0 | 0.42 | 0.06 | 0.01 | -0.03 | 7/10/2025 3:59:52 PM EST | |||
275.00 | 0.00 | 2.61 | 1.31 | % | 0.00 | 0 | 0 | 0.45 | 0.05 | 0.00 | -0.03 | 7/10/2025 3:59:52 PM EST | |||
280.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.51 | 0.03 | 0.00 | -0.02 | 7/10/2025 3:59:52 PM EST | |||
285.00 | 0.00 | 4.65 | 2.33 | % | 0.01 | 0 | 0 | 0.60 | 0.02 | 0.00 | -0.01 | 7/10/2025 3:59:52 PM EST | |||
290.00 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 0.63 | 0.01 | 0.00 | -0.01 | 7/10/2025 3:59:52 PM EST | |||
295.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 0.65 | 0.01 | 0.00 | -0.01 | 7/10/2025 3:59:52 PM EST | |||
300.00 | 0.00 | 4.45 | 2.23 | % | 0.01 | 0 | 0 | 0.68 | 0.01 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST |
Puts
Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
160.00 | 0.00 | 2.27 | 1.14 | % | 0.01 | 0 | 0 | 0.73 | -0.01 | 0.00 | -0.03 | 7/10/2025 3:59:52 PM EST | |||
165.00 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 0.84 | -0.01 | 0.00 | -0.04 | 7/10/2025 3:59:52 PM EST | |||
170.00 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 0.79 | -0.01 | 0.00 | -0.04 | 7/10/2025 3:59:52 PM EST | |||
175.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.74 | -0.02 | 0.00 | -0.05 | 7/10/2025 3:59:52 PM EST | |||
180.00 | 0.58 | 0.93 | 0.76 | 0.77 | % | 0.00 | 2 | 0 | 0.40 | -0.05 | 0.00 | -0.07 | 7/10/2025 | 7/10/2025 3:59:52 PM EST | |
185.00 | 0.37 | 1.80 | 1.09 | % | 0.01 | 0 | 0 | 0.37 | -0.07 | 0.00 | -0.08 | 7/10/2025 3:59:52 PM EST | |||
190.00 | 1.10 | 2.02 | 1.56 | 1.38 | % | 0.01 | 2 | 0 | 0.39 | -0.09 | 0.01 | -0.08 | 7/10/2025 | 7/10/2025 3:59:52 PM EST | |
195.00 | 0.58 | 2.68 | 1.63 | % | 0.01 | 0 | 0 | 0.34 | -0.12 | 0.01 | -0.09 | 7/10/2025 3:59:52 PM EST | |||
200.00 | 0.00 | 2.62 | 1.31 | % | 0.01 | 0 | 0 | 0.37 | -0.15 | 0.01 | -0.10 | 7/10/2025 3:59:52 PM EST | |||
205.00 | 0.00 | 3.50 | 1.75 | 3.45 | % | 0.01 | 3 | 0 | 0.36 | -0.19 | 0.01 | -0.11 | 7/10/2025 | 7/10/2025 3:59:52 PM EST | |
210.00 | 1.39 | 5.95 | 3.67 | 4.35 | % | 0.02 | 1 | 0 | 0.31 | -0.24 | 0.01 | -0.12 | 7/10/2025 | 7/10/2025 3:59:52 PM EST | |
215.00 | 5.35 | 6.15 | 5.75 | 5.55 | % | 0.03 | 5 | 0 | 0.34 | -0.29 | 0.01 | -0.12 | 7/10/2025 | 7/10/2025 3:59:52 PM EST | |
220.00 | 6.25 | 8.85 | 7.55 | 7.80 | % | 0.03 | 2 | 0 | 0.33 | -0.36 | 0.01 | -0.12 | 7/10/2025 | 7/10/2025 3:59:52 PM EST | |
225.00 | 8.65 | 12.30 | 10.48 | 9.15 | % | 0.05 | 1 | 0 | 0.36 | -0.43 | 0.02 | -0.12 | 7/10/2025 | 7/10/2025 3:59:52 PM EST | |
230.00 | 9.95 | 13.40 | 11.68 | 12.25 | % | 0.05 | 4 | 0 | 0.31 | -0.51 | 0.02 | -0.11 | 7/10/2025 | 7/10/2025 3:59:52 PM EST | |
235.00 | 13.35 | 16.20 | 14.78 | % | 0.06 | 0 | 0 | 0.31 | -0.60 | 0.02 | -0.11 | 7/10/2025 3:59:52 PM EST | |||
240.00 | 17.70 | 19.60 | 18.65 | % | 0.08 | 0 | 0 | 0.33 | -0.68 | 0.02 | -0.09 | 7/10/2025 3:59:52 PM EST | |||
245.00 | 21.45 | 22.35 | 21.90 | % | 0.09 | 0 | 0 | 0.31 | -0.75 | 0.01 | -0.08 | 7/10/2025 3:59:52 PM EST | |||
250.00 | 24.85 | 26.50 | 25.68 | % | 0.10 | 0 | 0 | 0.38 | -0.79 | 0.01 | -0.08 | 7/10/2025 3:59:52 PM EST | |||
255.00 | 28.55 | 30.75 | 29.65 | % | 0.12 | 0 | 0 | 0.39 | -0.85 | 0.01 | -0.06 | 7/10/2025 3:59:52 PM EST | |||
260.00 | 34.15 | 35.25 | 34.70 | % | 0.13 | 0 | 0 | 0.41 | -0.88 | 0.01 | -0.05 | 7/10/2025 3:59:52 PM EST | |||
265.00 | 38.45 | 40.60 | 39.53 | % | 0.15 | 0 | 0 | 0.44 | -0.91 | 0.01 | -0.04 | 7/10/2025 3:59:52 PM EST | |||
270.00 | 40.45 | 48.40 | 44.43 | % | 0.16 | 0 | 0 | 0.57 | -0.94 | 0.01 | -0.03 | 7/10/2025 3:59:52 PM EST | |||
275.00 | 45.20 | 53.00 | 49.10 | % | 0.18 | 0 | 0 | 0.58 | -0.95 | 0.00 | -0.03 | 7/10/2025 3:59:52 PM EST | |||
280.00 | 50.10 | 57.95 | 54.03 | % | 0.19 | 0 | 0 | 0.61 | -0.97 | 0.00 | -0.02 | 7/10/2025 3:59:52 PM EST | |||
285.00 | 55.10 | 62.90 | 59.00 | % | 0.21 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.01 | 7/10/2025 3:59:52 PM EST | |||
290.00 | 60.55 | 68.15 | 64.35 | % | 0.22 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 7/10/2025 3:59:52 PM EST | |||
295.00 | 65.25 | 72.95 | 69.10 | % | 0.23 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 7/10/2025 3:59:52 PM EST | |||
300.00 | 70.10 | 77.95 | 74.03 | % | 0.25 | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST |