Options Chain for BOEING CO COM (BA) - $234.68 as of 8/29/2025 8:17:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 114.25 | 119.15 | 116.70 | % | 0.97 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 125.00 | 109.15 | 114.10 | 111.63 | % | 0.89 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 130.00 | 104.55 | 108.90 | 106.73 | % | 0.82 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 135.00 | 99.25 | 103.95 | 101.60 | 93.65 | 0.00 | 0.00% | 0.75 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:02 PM EST |
| 140.00 | 94.60 | 98.90 | 96.75 | % | 0.69 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 145.00 | 88.20 | 94.00 | 91.10 | % | 0.63 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 150.00 | 84.35 | 89.00 | 86.68 | 76.40 | 0.00 | 0.00% | 0.58 | 0 | 1 | 1.95 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 4:00:02 PM EST |
| 155.00 | 79.55 | 84.00 | 81.78 | % | 0.53 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 160.00 | 74.65 | 79.00 | 76.83 | 70.87 | 0.00 | 0.00% | 0.48 | 0 | 11 | 1.73 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 4:00:02 PM EST |
| 165.00 | 69.65 | 74.00 | 71.83 | % | 0.44 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 170.00 | 64.55 | 69.00 | 66.78 | 58.27 | 0.00 | 0.00% | 0.39 | 0 | 4 | 1.52 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/29/2025 4:00:02 PM EST |
| 175.00 | 59.30 | 63.85 | 61.58 | 60.77 | 0.00 | 0.00% | 0.35 | 0 | 15 | 1.40 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 180.00 | 54.75 | 59.10 | 56.93 | 52.20 | 0.00 | 0.00% | 0.32 | 0 | 53 | 1.33 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 4:00:02 PM EST |
| 185.00 | 49.15 | 54.10 | 51.63 | 50.10 | 0.00 | 0.00% | 0.28 | 0 | 5 | 1.23 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 190.00 | 44.75 | 49.15 | 46.95 | 45.80 | 0.00 | 0.00% | 0.25 | 0 | 5 | 1.14 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 195.00 | 39.75 | 44.20 | 41.98 | 36.39 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.05 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/29/2025 4:00:02 PM EST |
| 200.00 | 34.30 | 36.00 | 35.15 | 36.42 | +2.12 | +6.19% | 0.18 | 20 | 9 | 0.71 | 0.97 | 0.00 | -0.06 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 205.00 | 28.95 | 30.90 | 29.93 | 31.77 | 0.00 | 0.00% | 0.15 | 0 | 7 | 0.58 | 0.95 | 0.01 | -0.09 | 8/27/2025 | 8/29/2025 4:00:02 PM EST |
| 210.00 | 25.15 | 28.25 | 26.70 | 27.49 | +3.04 | +12.44% | 0.13 | 1 | 9 | 0.49 | 0.93 | 0.01 | -0.11 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 212.50 | 22.55 | 27.05 | 24.80 | % | 0.12 | 0 | 0 | 0.48 | 0.91 | 0.01 | -0.12 | 8/29/2025 4:00:02 PM EST | |||
| 215.00 | 20.40 | 23.95 | 22.18 | 22.97 | +2.47 | +12.05% | 0.10 | 7 | 21 | 0.65 | 0.90 | 0.01 | -0.12 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 217.50 | 18.00 | 21.95 | 19.98 | 18.13 | -1.23 | -6.36% | 0.09 | 6 | 3 | 0.64 | 0.88 | 0.01 | -0.13 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 220.00 | 15.80 | 17.10 | 16.45 | 17.50 | +0.33 | +1.93% | 0.07 | 4 | 63 | 0.38 | 0.86 | 0.02 | -0.14 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 222.50 | 12.85 | 15.50 | 14.18 | 15.78 | +2.37 | +17.68% | 0.06 | 15 | 5 | 0.33 | 0.83 | 0.02 | -0.14 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 225.00 | 11.50 | 11.90 | 11.70 | 12.15 | -0.38 | -3.04% | 0.05 | 10 | 73 | 0.29 | 0.80 | 0.02 | -0.15 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 227.50 | 9.15 | 11.25 | 10.20 | 10.27 | -0.38 | -3.57% | 0.04 | 33 | 25 | 0.33 | 0.75 | 0.03 | -0.15 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 230.00 | 7.85 | 8.30 | 8.08 | 7.70 | -1.05 | -12.00% | 0.04 | 97 | 522 | 0.29 | 0.68 | 0.03 | -0.16 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 232.50 | 6.30 | 6.50 | 6.40 | 6.51 | -0.90 | -12.15% | 0.03 | 51 | 118 | 0.28 | 0.60 | 0.03 | -0.17 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 235.00 | 4.90 | 5.10 | 5.00 | 4.85 | -0.75 | -13.40% | 0.02 | 773 | 742 | 0.27 | 0.51 | 0.04 | -0.17 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 237.50 | 3.75 | 3.90 | 3.83 | 3.87 | -0.59 | -13.23% | 0.02 | 255 | 970 | 0.27 | 0.43 | 0.03 | -0.17 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 240.00 | 2.80 | 2.91 | 2.86 | 2.87 | -0.38 | -11.70% | 0.01 | 307 | 584 | 0.27 | 0.36 | 0.03 | -0.17 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 242.50 | 2.05 | 2.20 | 2.13 | 2.05 | -0.46 | -18.33% | 0.01 | 243 | 132 | 0.27 | 0.30 | 0.03 | -0.17 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 245.00 | 1.44 | 1.54 | 1.49 | 1.46 | -0.35 | -19.34% | 0.01 | 179 | 908 | 0.26 | 0.25 | 0.02 | -0.16 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 247.50 | 1.02 | 1.30 | 1.16 | 1.45 | +0.08 | +5.84% | 0.00 | 18 | 22 | 0.26 | 0.21 | 0.02 | -0.15 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 250.00 | 0.71 | 0.80 | 0.76 | 0.75 | -0.25 | -25.00% | 0.00 | 127 | 661 | 0.27 | 0.17 | 0.02 | -0.13 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 252.50 | 0.49 | 0.56 | 0.53 | 0.54 | -0.57 | -51.36% | 0.00 | 24 | 111 | 0.27 | 0.14 | 0.01 | -0.12 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 255.00 | 0.35 | 0.65 | 0.50 | 0.51 | -0.01 | -1.93% | 0.00 | 112 | 207 | 0.27 | 0.11 | 0.01 | -0.10 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 257.50 | 0.25 | 0.32 | 0.29 | 0.28 | -0.14 | -33.34% | 0.00 | 1 | 71 | 0.28 | 0.08 | 0.01 | -0.08 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 260.00 | 0.00 | 0.35 | 0.18 | 0.20 | -0.11 | -35.49% | 0.00 | 75 | 36 | 0.32 | 0.06 | 0.01 | -0.07 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 265.00 | 0.00 | 0.38 | 0.19 | 0.16 | -0.05 | -23.81% | 0.00 | 14 | 52 | 0.37 | 0.03 | 0.00 | -0.04 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 270.00 | 0.00 | 0.43 | 0.22 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.43 | 0.02 | 0.00 | -0.02 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 275.00 | 0.06 | 0.55 | 0.31 | 0.16 | 0.00 | 0.00% | 0.00 | 24 | 10 | 0.42 | 0.01 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 280.00 | 0.00 | 4.30 | 2.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 4:00:02 PM EST |
| 285.00 | 0.00 | 0.09 | 0.05 | 0.08 | % | 0.00 | 1 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST | |
| 290.00 | 0.00 | 0.26 | 0.13 | 0.06 | % | 0.00 | 21 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST | |
| 295.00 | 0.00 | 0.10 | 0.05 | 0.01 | % | 0.00 | 40 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST | |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 20 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST | |
| 305.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 0.74 | 0.37 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 130.00 | 0.00 | 0.77 | 0.39 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 135.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 140.00 | 0.00 | 0.35 | 0.18 | 0.22 | +0.09 | +69.24% | 0.00 | 1 | 5 | 1.30 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 145.00 | 0.00 | 0.91 | 0.46 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 150.00 | 0.00 | 1.17 | 0.59 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 155.00 | 0.00 | 1.54 | 0.77 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 160.00 | 0.00 | 2.52 | 1.26 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.50 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:02 PM EST |
| 165.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 170.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 175.00 | 0.01 | 0.11 | 0.06 | 0.05 | +0.01 | +25.00% | 0.00 | 2 | 86 | 0.59 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 180.00 | 0.01 | 1.97 | 0.99 | 0.03 | -0.04 | -57.15% | 0.01 | 2 | 11 | 0.76 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 185.00 | 0.00 | 4.00 | 2.00 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.21 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 190.00 | 0.00 | 3.80 | 1.90 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.09 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 195.00 | 0.00 | 4.05 | 2.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.02 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 200.00 | 0.00 | 0.19 | 0.10 | 0.17 | +0.02 | +13.34% | 0.00 | 9 | 124 | 0.43 | -0.03 | 0.00 | -0.06 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 205.00 | 0.15 | 0.34 | 0.25 | 0.19 | -0.04 | -17.40% | 0.00 | 32 | 240 | 0.39 | -0.05 | 0.01 | -0.09 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 210.00 | 0.34 | 0.39 | 0.37 | 0.34 | +0.05 | +17.25% | 0.00 | 17 | 369 | 0.36 | -0.07 | 0.01 | -0.11 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 212.50 | 0.42 | 0.51 | 0.47 | 0.44 | +0.03 | +7.32% | 0.00 | 5 | 159 | 0.35 | -0.09 | 0.01 | -0.12 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 215.00 | 0.52 | 0.91 | 0.72 | 0.61 | +0.12 | +24.49% | 0.00 | 56 | 199 | 0.33 | -0.10 | 0.01 | -0.12 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 217.50 | 0.67 | 0.76 | 0.72 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.32 | -0.12 | 0.01 | -0.13 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 220.00 | 0.88 | 1.00 | 0.94 | 0.89 | +0.07 | +8.54% | 0.00 | 182 | 470 | 0.31 | -0.14 | 0.02 | -0.14 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 222.50 | 1.16 | 1.33 | 1.25 | 1.21 | +0.09 | +8.04% | 0.01 | 58 | 40 | 0.30 | -0.17 | 0.02 | -0.14 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 225.00 | 1.56 | 1.95 | 1.76 | 1.57 | +0.12 | +8.28% | 0.01 | 266 | 1,301 | 0.29 | -0.20 | 0.02 | -0.15 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 227.50 | 2.09 | 2.40 | 2.25 | 2.03 | +0.05 | +2.53% | 0.01 | 196 | 71 | 0.28 | -0.25 | 0.03 | -0.15 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 230.00 | 2.78 | 2.97 | 2.88 | 2.80 | +0.12 | +4.48% | 0.01 | 146 | 1,321 | 0.27 | -0.32 | 0.03 | -0.16 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 232.50 | 3.70 | 3.90 | 3.80 | 3.80 | +0.32 | +9.20% | 0.02 | 108 | 124 | 0.27 | -0.40 | 0.03 | -0.17 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 235.00 | 4.80 | 5.05 | 4.93 | 4.80 | +0.55 | +12.95% | 0.02 | 172 | 180 | 0.27 | -0.49 | 0.04 | -0.17 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 237.50 | 6.10 | 6.40 | 6.25 | 5.82 | -0.18 | -3.00% | 0.03 | 150 | 37 | 0.27 | -0.57 | 0.03 | -0.17 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 240.00 | 7.60 | 9.10 | 8.35 | 7.32 | +0.17 | +2.38% | 0.03 | 48 | 47 | 0.27 | -0.64 | 0.03 | -0.17 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 242.50 | 9.35 | 9.85 | 9.60 | 7.75 | -1.35 | -14.84% | 0.04 | 5 | 12 | 0.27 | -0.70 | 0.03 | -0.17 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 245.00 | 11.30 | 11.95 | 11.63 | 10.80 | -0.73 | -6.34% | 0.05 | 2 | 6 | 0.26 | -0.75 | 0.02 | -0.16 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 247.50 | 13.20 | 14.20 | 13.70 | % | 0.06 | 0 | 0 | 0.36 | -0.79 | 0.02 | -0.15 | 8/29/2025 4:00:02 PM EST | |||
| 250.00 | 15.50 | 16.70 | 16.10 | 14.22 | -2.68 | -15.86% | 0.06 | 3 | 17 | 0.37 | -0.83 | 0.02 | -0.13 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 252.50 | 17.65 | 18.70 | 18.18 | 15.70 | % | 0.07 | 2 | 0 | 0.39 | -0.86 | 0.01 | -0.12 | 8/29/2025 | 8/29/2025 4:00:02 PM EST | |
| 255.00 | 19.90 | 23.80 | 21.85 | % | 0.09 | 0 | 0 | 0.57 | -0.89 | 0.01 | -0.10 | 8/29/2025 4:00:02 PM EST | |||
| 257.50 | 22.05 | 26.75 | 24.40 | % | 0.09 | 0 | 0 | 0.64 | -0.92 | 0.01 | -0.08 | 8/29/2025 4:00:02 PM EST | |||
| 260.00 | 24.90 | 26.15 | 25.53 | 24.48 | -1.22 | -4.75% | 0.10 | 5 | 0 | 0.47 | -0.94 | 0.01 | -0.07 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 265.00 | 29.60 | 34.00 | 31.80 | % | 0.12 | 0 | 0 | 0.73 | -0.97 | 0.00 | -0.04 | 8/29/2025 4:00:02 PM EST | |||
| 270.00 | 34.70 | 39.15 | 36.93 | % | 0.14 | 0 | 0 | 0.81 | -0.98 | 0.00 | -0.02 | 8/29/2025 4:00:02 PM EST | |||
| 275.00 | 39.75 | 44.15 | 41.95 | % | 0.15 | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
| 280.00 | 44.65 | 49.15 | 46.90 | % | 0.17 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 285.00 | 49.55 | 54.00 | 51.78 | % | 0.18 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 290.00 | 54.70 | 59.10 | 56.90 | % | 0.20 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 295.00 | 59.75 | 64.15 | 61.95 | % | 0.21 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 300.00 | 64.75 | 69.10 | 66.93 | % | 0.22 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 305.00 | 69.80 | 74.15 | 71.98 | % | 0.24 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST |