Options Chain for BOEING CO COM (BA) - $232.30 as of 7/25/2025 7:57:55 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 | 109.65 | 117.65 | 113.65 | % | 0.95 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 125.00 | 104.70 | 112.70 | 108.70 | % | 0.87 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 130.00 | 99.75 | 107.35 | 103.55 | % | 0.80 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 135.00 | 94.75 | 102.75 | 98.75 | % | 0.73 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 140.00 | 89.80 | 97.70 | 93.75 | % | 0.67 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 145.00 | 84.85 | 92.85 | 88.85 | % | 0.61 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 150.00 | 79.90 | 87.75 | 83.83 | % | 0.56 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 155.00 | 75.05 | 82.80 | 78.93 | % | 0.51 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 160.00 | 69.95 | 77.85 | 73.90 | % | 0.46 | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 165.00 | 65.05 | 73.00 | 69.03 | % | 0.42 | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 170.00 | 60.10 | 67.95 | 64.03 | % | 0.38 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.03 | 7/25/2025 4:00:03 PM EST | |||
| 175.00 | 55.20 | 63.20 | 59.20 | % | 0.34 | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.03 | 7/25/2025 4:00:03 PM EST | |||
| 180.00 | 50.30 | 58.30 | 54.30 | % | 0.30 | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.05 | 7/25/2025 4:00:03 PM EST | |||
| 185.00 | 45.40 | 53.40 | 49.40 | % | 0.27 | 0 | 0 | 0.70 | 0.96 | 0.00 | -0.06 | 7/25/2025 4:00:03 PM EST | |||
| 190.00 | 40.55 | 48.60 | 44.58 | % | 0.23 | 0 | 0 | 0.67 | 0.95 | 0.00 | -0.06 | 7/25/2025 4:00:03 PM EST | |||
| 195.00 | 37.85 | 41.25 | 39.55 | % | 0.20 | 0 | 0 | 0.49 | 0.93 | 0.00 | -0.08 | 7/25/2025 4:00:03 PM EST | |||
| 200.00 | 33.45 | 36.90 | 35.18 | % | 0.18 | 0 | 0 | 0.54 | 0.90 | 0.01 | -0.09 | 7/25/2025 4:00:03 PM EST | |||
| 205.00 | 30.10 | 31.10 | 30.60 | 29.60 | -1.30 | -4.21% | 0.15 | 1 | 4 | 0.31 | 0.88 | 0.01 | -0.09 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 210.00 | 25.55 | 26.90 | 26.23 | % | 0.12 | 0 | 0 | 0.30 | 0.84 | 0.01 | -0.10 | 7/25/2025 4:00:03 PM EST | |||
| 215.00 | 21.40 | 22.55 | 21.98 | % | 0.10 | 0 | 0 | 0.30 | 0.81 | 0.01 | -0.10 | 7/25/2025 4:00:03 PM EST | |||
| 220.00 | 17.60 | 18.85 | 18.23 | % | 0.08 | 0 | 0 | 0.30 | 0.76 | 0.01 | -0.11 | 7/25/2025 4:00:03 PM EST | |||
| 225.00 | 14.10 | 15.60 | 14.85 | 14.20 | % | 0.07 | 1 | 0 | 0.30 | 0.69 | 0.02 | -0.11 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 230.00 | 11.30 | 11.90 | 11.60 | 11.30 | -1.52 | -11.86% | 0.05 | 11 | 1 | 0.29 | 0.60 | 0.02 | -0.12 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 235.00 | 8.35 | 9.35 | 8.85 | 8.43 | -0.87 | -9.36% | 0.04 | 3 | 6 | 0.29 | 0.51 | 0.02 | -0.12 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 240.00 | 6.20 | 7.25 | 6.73 | 7.80 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.29 | 0.42 | 0.02 | -0.11 | 7/24/2025 | 7/25/2025 4:00:03 PM EST |
| 245.00 | 4.75 | 5.90 | 5.33 | 4.70 | -1.10 | -18.97% | 0.02 | 16 | 3 | 0.30 | 0.35 | 0.02 | -0.11 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 250.00 | 0.00 | 3.85 | 1.93 | 3.60 | -0.30 | -7.70% | 0.01 | 3 | 2 | 0.29 | 0.28 | 0.01 | -0.10 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 255.00 | 2.00 | 6.85 | 4.43 | 2.50 | -0.56 | -18.31% | 0.02 | 3 | 3 | 0.28 | 0.23 | 0.01 | -0.10 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 260.00 | 1.39 | 2.16 | 1.78 | 2.26 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.28 | 0.19 | 0.01 | -0.09 | 7/24/2025 | 7/25/2025 4:00:03 PM EST |
| 265.00 | 0.80 | 2.88 | 1.84 | % | 0.01 | 0 | 0 | 0.31 | 0.15 | 0.01 | -0.07 | 7/25/2025 4:00:03 PM EST | |||
| 270.00 | 0.00 | 2.86 | 1.43 | % | 0.01 | 0 | 0 | 0.46 | 0.10 | 0.01 | -0.05 | 7/25/2025 4:00:03 PM EST | |||
| 275.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.35 | 0.09 | 0.01 | -0.05 | 7/25/2025 4:00:03 PM EST | |||
| 280.00 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 0.57 | 0.05 | 0.00 | -0.03 | 7/25/2025 4:00:03 PM EST | |||
| 285.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.41 | 0.04 | 0.00 | -0.03 | 7/25/2025 4:00:03 PM EST | |||
| 290.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 0.63 | 0.03 | 0.00 | -0.02 | 7/25/2025 4:00:03 PM EST | |||
| 295.00 | 0.00 | 4.45 | 2.23 | % | 0.01 | 0 | 0 | 0.66 | 0.02 | 0.00 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 300.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 0.68 | 0.01 | 0.00 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 305.00 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 0.71 | 0.01 | 0.00 | -0.01 | 7/25/2025 4:00:03 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 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 125.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 130.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 135.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 140.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 145.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 150.00 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 155.00 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 160.00 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 165.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 170.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.03 | 7/25/2025 4:00:03 PM EST | |||
| 175.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 0.84 | -0.01 | 0.00 | -0.03 | 7/25/2025 4:00:03 PM EST | |||
| 180.00 | 0.01 | 4.55 | 2.28 | % | 0.01 | 0 | 0 | 0.53 | -0.02 | 0.00 | -0.05 | 7/25/2025 4:00:03 PM EST | |||
| 185.00 | 0.01 | 0.84 | 0.43 | % | 0.00 | 0 | 0 | 0.36 | -0.04 | 0.00 | -0.06 | 7/25/2025 4:00:03 PM EST | |||
| 190.00 | 0.01 | 4.80 | 2.41 | % | 0.01 | 0 | 0 | 0.45 | -0.05 | 0.00 | -0.06 | 7/25/2025 4:00:03 PM EST | |||
| 195.00 | 0.32 | 2.64 | 1.48 | % | 0.01 | 0 | 0 | 0.40 | -0.07 | 0.00 | -0.08 | 7/25/2025 4:00:03 PM EST | |||
| 200.00 | 0.66 | 1.41 | 1.04 | 1.01 | % | 0.01 | 16 | 0 | 0.34 | -0.10 | 0.01 | -0.09 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 205.00 | 1.27 | 1.82 | 1.55 | 1.35 | % | 0.01 | 1 | 0 | 0.33 | -0.12 | 0.01 | -0.09 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 210.00 | 1.75 | 2.46 | 2.11 | 2.06 | % | 0.01 | 15 | 0 | 0.32 | -0.16 | 0.01 | -0.10 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 215.00 | 2.58 | 3.00 | 2.79 | 2.90 | +0.94 | +47.96% | 0.01 | 1 | 1 | 0.31 | -0.19 | 0.01 | -0.10 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 220.00 | 3.65 | 4.40 | 4.03 | 4.14 | -0.06 | -1.43% | 0.02 | 3 | 1 | 0.31 | -0.24 | 0.01 | -0.11 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 225.00 | 4.40 | 6.00 | 5.20 | 7.00 | +1.37 | +24.34% | 0.02 | 1 | 6 | 0.30 | -0.31 | 0.02 | -0.11 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 230.00 | 6.50 | 9.05 | 7.78 | 7.44 | +0.19 | +2.63% | 0.03 | 9 | 1 | 0.29 | -0.40 | 0.02 | -0.12 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 235.00 | 8.40 | 11.65 | 10.03 | 10.20 | +0.60 | +6.25% | 0.04 | 2 | 1 | 0.31 | -0.49 | 0.02 | -0.12 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 240.00 | 12.05 | 13.25 | 12.65 | % | 0.05 | 0 | 0 | 0.30 | -0.58 | 0.02 | -0.11 | 7/25/2025 4:00:03 PM EST | |||
| 245.00 | 15.15 | 16.50 | 15.83 | % | 0.06 | 0 | 0 | 0.30 | -0.65 | 0.02 | -0.11 | 7/25/2025 4:00:03 PM EST | |||
| 250.00 | 19.10 | 20.00 | 19.55 | % | 0.08 | 0 | 0 | 0.30 | -0.72 | 0.01 | -0.10 | 7/25/2025 4:00:03 PM EST | |||
| 255.00 | 22.85 | 24.25 | 23.55 | % | 0.09 | 0 | 0 | 0.38 | -0.77 | 0.01 | -0.10 | 7/25/2025 4:00:03 PM EST | |||
| 260.00 | 26.90 | 28.45 | 27.68 | % | 0.11 | 0 | 0 | 0.33 | -0.81 | 0.01 | -0.09 | 7/25/2025 4:00:03 PM EST | |||
| 265.00 | 29.90 | 34.70 | 32.30 | % | 0.12 | 0 | 0 | 0.44 | -0.85 | 0.01 | -0.07 | 7/25/2025 4:00:03 PM EST | |||
| 270.00 | 34.95 | 38.95 | 36.95 | % | 0.14 | 0 | 0 | 0.42 | -0.90 | 0.01 | -0.05 | 7/25/2025 4:00:03 PM EST | |||
| 275.00 | 38.20 | 46.10 | 42.15 | % | 0.15 | 0 | 0 | 0.57 | -0.91 | 0.01 | -0.05 | 7/25/2025 4:00:03 PM EST | |||
| 280.00 | 43.15 | 51.10 | 47.13 | % | 0.17 | 0 | 0 | 0.60 | -0.95 | 0.00 | -0.03 | 7/25/2025 4:00:03 PM EST | |||
| 285.00 | 48.00 | 56.05 | 52.03 | % | 0.18 | 0 | 0 | 0.63 | -0.96 | 0.00 | -0.03 | 7/25/2025 4:00:03 PM EST | |||
| 290.00 | 53.10 | 60.95 | 57.03 | % | 0.20 | 0 | 0 | 0.66 | -0.97 | 0.00 | -0.02 | 7/25/2025 4:00:03 PM EST | |||
| 295.00 | 58.15 | 66.00 | 62.08 | % | 0.21 | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 300.00 | 63.00 | 70.95 | 66.98 | % | 0.22 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 305.00 | 68.10 | 75.95 | 72.03 | % | 0.24 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 7/25/2025 4:00:03 PM EST |