Options Chain for BOEING CO COM (BA) - $232.30 as of 8/13/2025 7:08:05 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 | 111.30 | 116.75 | 114.03 | % | 0.95 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 125.00 | 106.35 | 111.80 | 109.08 | % | 0.87 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 130.00 | 99.85 | 106.80 | 103.33 | % | 0.79 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 135.00 | 96.40 | 101.85 | 99.13 | % | 0.73 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 140.00 | 91.45 | 96.90 | 94.18 | % | 0.67 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 145.00 | 86.50 | 91.95 | 89.23 | % | 0.62 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 150.00 | 81.50 | 86.95 | 84.23 | % | 0.56 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 155.00 | 76.55 | 82.00 | 79.28 | % | 0.51 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 160.00 | 70.40 | 78.45 | 74.43 | % | 0.47 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 165.00 | 68.05 | 70.05 | 69.05 | % | 0.42 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 170.00 | 63.85 | 66.30 | 65.08 | % | 0.38 | 0 | 0 | 0.54 | 1.00 | 0.00 | -0.01 | 8/13/2025 3:59:53 PM EST | |||
| 175.00 | 57.45 | 60.15 | 58.80 | % | 0.34 | 0 | 0 | 0.53 | 1.00 | 0.00 | -0.02 | 8/13/2025 3:59:53 PM EST | |||
| 180.00 | 53.65 | 55.15 | 54.40 | % | 0.30 | 0 | 0 | 0.48 | 1.00 | 0.00 | -0.03 | 8/13/2025 3:59:53 PM EST | |||
| 185.00 | 48.55 | 50.40 | 49.48 | % | 0.27 | 0 | 0 | 0.46 | 0.99 | 0.00 | -0.03 | 8/13/2025 3:59:53 PM EST | |||
| 190.00 | 44.25 | 45.70 | 44.98 | % | 0.24 | 0 | 0 | 0.45 | 0.98 | 0.00 | -0.04 | 8/13/2025 3:59:53 PM EST | |||
| 195.00 | 36.70 | 40.75 | 38.73 | % | 0.20 | 0 | 0 | 0.41 | 0.97 | 0.00 | -0.05 | 8/13/2025 3:59:53 PM EST | |||
| 200.00 | 34.80 | 38.10 | 36.45 | 29.39 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.41 | 0.94 | 0.00 | -0.06 | 8/7/2025 | 8/13/2025 3:59:53 PM EST |
| 205.00 | 30.20 | 31.15 | 30.68 | % | 0.15 | 0 | 0 | 0.30 | 0.91 | 0.01 | -0.07 | 8/13/2025 3:59:53 PM EST | |||
| 210.00 | 25.95 | 26.70 | 26.33 | 20.80 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.30 | 0.87 | 0.01 | -0.08 | 8/11/2025 | 8/13/2025 3:59:53 PM EST |
| 215.00 | 21.70 | 22.45 | 22.08 | 21.80 | % | 0.10 | 2 | 0 | 0.29 | 0.82 | 0.01 | -0.09 | 8/13/2025 | 8/13/2025 3:59:53 PM EST | |
| 220.00 | 17.80 | 18.50 | 18.15 | 16.27 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.29 | 0.76 | 0.01 | -0.11 | 8/12/2025 | 8/13/2025 3:59:53 PM EST |
| 225.00 | 14.35 | 14.75 | 14.55 | 13.20 | +0.20 | +1.54% | 0.06 | 9 | 28 | 0.28 | 0.68 | 0.02 | -0.11 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 230.00 | 11.15 | 11.55 | 11.35 | 10.20 | +0.39 | +3.98% | 0.05 | 46 | 120 | 0.28 | 0.60 | 0.02 | -0.12 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 235.00 | 8.50 | 10.20 | 9.35 | 7.20 | -0.40 | -5.27% | 0.04 | 4 | 18 | 0.29 | 0.51 | 0.02 | -0.11 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 240.00 | 5.85 | 7.00 | 6.43 | 6.00 | +0.10 | +1.70% | 0.03 | 10 | 20 | 0.27 | 0.42 | 0.02 | -0.11 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 245.00 | 4.50 | 4.90 | 4.70 | 4.10 | -0.30 | -6.82% | 0.02 | 7 | 8 | 0.27 | 0.33 | 0.02 | -0.10 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 250.00 | 2.27 | 4.15 | 3.21 | 2.68 | -0.32 | -10.67% | 0.01 | 13 | 32 | 0.26 | 0.25 | 0.02 | -0.08 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 255.00 | 1.99 | 2.64 | 2.32 | 1.95 | -0.20 | -9.31% | 0.01 | 19 | 80 | 0.27 | 0.18 | 0.01 | -0.07 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 260.00 | 1.49 | 1.93 | 1.71 | 1.46 | +0.04 | +2.82% | 0.01 | 124 | 8 | 0.28 | 0.13 | 0.01 | -0.05 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 265.00 | 0.79 | 1.22 | 1.01 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.26 | 0.10 | 0.01 | -0.04 | 8/8/2025 | 8/13/2025 3:59:53 PM EST |
| 270.00 | 0.00 | 0.93 | 0.47 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.29 | 0.07 | 0.01 | -0.03 | 8/12/2025 | 8/13/2025 3:59:53 PM EST |
| 275.00 | 0.00 | 0.82 | 0.41 | % | 0.00 | 0 | 0 | 0.31 | 0.04 | 0.00 | -0.02 | 8/13/2025 3:59:53 PM EST | |||
| 280.00 | 0.00 | 2.59 | 1.30 | % | 0.00 | 0 | 0 | 0.45 | 0.03 | 0.00 | -0.01 | 8/13/2025 3:59:53 PM EST | |||
| 285.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.48 | 0.02 | 0.00 | -0.01 | 8/13/2025 3:59:53 PM EST | |||
| 290.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.56 | 0.01 | 0.00 | -0.01 | 8/13/2025 3:59:53 PM EST | |||
| 295.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.51 | 0.01 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 300.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 305.00 | 0.00 | 3.45 | 1.73 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 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 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 125.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 130.00 | 0.00 | 4.05 | 2.03 | % | 0.02 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 135.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 140.00 | 0.00 | 2.58 | 1.29 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 150.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 155.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 160.00 | 0.00 | 1.56 | 0.78 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 165.00 | 0.00 | 3.45 | 1.73 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 170.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.01 | 8/13/2025 3:59:53 PM EST | |||
| 175.00 | 0.00 | 1.50 | 0.75 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.60 | 0.00 | 0.00 | -0.02 | 8/12/2025 | 8/13/2025 3:59:53 PM EST |
| 180.00 | 0.00 | 0.70 | 0.35 | 0.32 | -0.07 | -17.95% | 0.00 | 80 | 20 | 0.47 | 0.00 | 0.00 | -0.03 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 185.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.53 | -0.01 | 0.00 | -0.03 | 8/13/2025 3:59:53 PM EST | |||
| 190.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.51 | -0.02 | 0.00 | -0.04 | 8/13/2025 3:59:53 PM EST | |||
| 195.00 | 0.00 | 0.94 | 0.47 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.37 | -0.03 | 0.00 | -0.05 | 8/8/2025 | 8/13/2025 3:59:53 PM EST |
| 200.00 | 0.00 | 1.03 | 0.52 | 1.36 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.34 | -0.06 | 0.00 | -0.06 | 8/11/2025 | 8/13/2025 3:59:53 PM EST |
| 205.00 | 1.17 | 1.37 | 1.27 | 1.40 | -0.07 | -4.77% | 0.01 | 8 | 17 | 0.32 | -0.09 | 0.01 | -0.07 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 210.00 | 1.37 | 1.94 | 1.66 | 2.09 | -0.01 | -0.48% | 0.01 | 10 | 17 | 0.30 | -0.13 | 0.01 | -0.08 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 215.00 | 2.08 | 2.60 | 2.34 | 2.72 | 0.00 | 0.00% | 0.01 | 7 | 39 | 0.29 | -0.18 | 0.01 | -0.09 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 220.00 | 3.45 | 3.70 | 3.58 | 4.10 | -0.05 | -1.21% | 0.02 | 17 | 46 | 0.29 | -0.24 | 0.01 | -0.11 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 225.00 | 4.55 | 5.15 | 4.85 | 5.16 | -0.26 | -4.80% | 0.02 | 10 | 26 | 0.28 | -0.32 | 0.02 | -0.11 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 230.00 | 6.55 | 7.00 | 6.78 | 6.60 | -0.70 | -9.59% | 0.03 | 1 | 34 | 0.28 | -0.40 | 0.02 | -0.12 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 235.00 | 8.85 | 10.70 | 9.78 | 9.85 | -1.28 | -11.50% | 0.04 | 8 | 1 | 0.27 | -0.49 | 0.02 | -0.11 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 240.00 | 11.25 | 13.35 | 12.30 | 11.40 | % | 0.05 | 3 | 0 | 0.29 | -0.58 | 0.02 | -0.11 | 8/13/2025 | 8/13/2025 3:59:53 PM EST | |
| 245.00 | 14.85 | 15.65 | 15.25 | % | 0.06 | 0 | 0 | 0.27 | -0.67 | 0.02 | -0.10 | 8/13/2025 3:59:53 PM EST | |||
| 250.00 | 18.30 | 19.15 | 18.73 | % | 0.07 | 0 | 0 | 0.26 | -0.75 | 0.02 | -0.08 | 8/13/2025 3:59:53 PM EST | |||
| 255.00 | 21.25 | 23.35 | 22.30 | % | 0.09 | 0 | 0 | 0.29 | -0.82 | 0.01 | -0.07 | 8/13/2025 3:59:53 PM EST | |||
| 260.00 | 26.85 | 27.65 | 27.25 | % | 0.10 | 0 | 0 | 0.26 | -0.87 | 0.01 | -0.05 | 8/13/2025 3:59:53 PM EST | |||
| 265.00 | 31.45 | 32.55 | 32.00 | % | 0.12 | 0 | 0 | 0.34 | -0.90 | 0.01 | -0.04 | 8/13/2025 3:59:53 PM EST | |||
| 270.00 | 35.10 | 40.15 | 37.63 | 40.87 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.34 | -0.93 | 0.01 | -0.03 | 8/8/2025 | 8/13/2025 3:59:53 PM EST |
| 275.00 | 39.05 | 46.00 | 42.53 | % | 0.15 | 0 | 0 | 0.54 | -0.96 | 0.00 | -0.02 | 8/13/2025 3:59:53 PM EST | |||
| 280.00 | 44.00 | 51.00 | 47.50 | % | 0.17 | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.01 | 8/13/2025 3:59:53 PM EST | |||
| 285.00 | 49.00 | 55.40 | 52.20 | % | 0.18 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.01 | 8/13/2025 3:59:53 PM EST | |||
| 290.00 | 53.95 | 59.50 | 56.73 | % | 0.20 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 8/13/2025 3:59:53 PM EST | |||
| 295.00 | 58.95 | 64.50 | 61.73 | % | 0.21 | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 300.00 | 63.95 | 69.50 | 66.73 | % | 0.22 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 305.00 | 68.95 | 74.50 | 71.73 | % | 0.24 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST |