Options Chain for BOEING CO COM (BA) - $195.87 as of 9/27/2023 7:40:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 74.15 | 76.65 | % | 0 | 0 | 2.97 | 1.00 | 0.00 | -0.06 | 9/27/2023 3:59:34 PM EST | |||
| 125.00 | 69.65 | 71.40 | 70.75 | 0.00 | 0.00% | 0 | 1 | 2.85 | 1.00 | 0.00 | -0.06 | 9/25/2023 | 9/27/2023 3:59:34 PM EST |
| 130.00 | 64.25 | 66.85 | 64.15 | % | 1 | 0 | 2.62 | 1.00 | 0.00 | -0.06 | 9/27/2023 | 9/27/2023 3:59:34 PM EST | |
| 135.00 | 59.00 | 61.55 | 60.09 | -13.70 | -18.57% | 1 | 5 | 2.29 | 1.00 | 0.00 | -0.07 | 9/27/2023 | 9/27/2023 3:59:34 PM EST |
| 140.00 | 51.25 | 59.25 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | -0.07 | 9/27/2023 3:59:34 PM EST | |||
| 145.00 | 49.05 | 51.95 | 66.52 | 0.00 | 0.00% | 0 | 1 | 1.97 | 1.00 | 0.00 | -0.07 | 9/12/2023 | 9/27/2023 3:59:34 PM EST |
| 150.00 | 44.75 | 46.85 | 45.55 | -2.15 | -4.51% | 1 | 5 | 1.68 | 1.00 | 0.00 | -0.07 | 9/27/2023 | 9/27/2023 3:59:34 PM EST |
| 155.00 | 39.05 | 41.90 | 43.50 | 0.00 | 0.00% | 0 | 12 | 1.49 | 1.00 | 0.00 | -0.08 | 9/22/2023 | 9/27/2023 3:59:34 PM EST |
| 160.00 | 35.25 | 36.25 | 37.84 | 0.00 | 0.00% | 0 | 1 | 1.30 | 1.00 | 0.00 | -0.08 | 9/22/2023 | 9/27/2023 3:59:34 PM EST |
| 165.00 | 30.25 | 31.65 | 28.35 | -7.90 | -21.80% | 2 | 6 | 1.12 | 1.00 | 0.00 | -0.08 | 9/27/2023 | 9/27/2023 3:59:34 PM EST |
| 170.00 | 25.40 | 26.50 | 25.75 | -2.05 | -7.38% | 8 | 9 | 0.94 | 1.00 | 0.00 | -0.08 | 9/27/2023 | 9/27/2023 3:59:34 PM EST |
| 172.50 | 22.90 | 23.35 | 23.35 | % | 1 | 0 | 0.85 | 1.00 | 0.00 | -0.08 | 9/27/2023 | 9/27/2023 3:59:34 PM EST | |
| 175.00 | 16.55 | 23.65 | 18.45 | -3.68 | -16.63% | 5 | 3 | 0.76 | 1.00 | 0.00 | -0.09 | 9/27/2023 | 9/27/2023 3:59:34 PM EST |
| 177.50 | 17.95 | 19.00 | 18.00 | -1.65 | -8.40% | 4 | 6 | 0.68 | 1.00 | 0.00 | -0.09 | 9/27/2023 | 9/27/2023 3:59:34 PM EST |
| 180.00 | 15.50 | 16.30 | 14.32 | -1.88 | -11.61% | 23 | 23 | 0.64 | 0.99 | 0.00 | -0.11 | 9/27/2023 | 9/27/2023 3:59:34 PM EST |
| 182.50 | 13.00 | 13.80 | 13.05 | -0.50 | -3.69% | 10 | 52 | 0.55 | 0.98 | 0.01 | -0.15 | 9/27/2023 | 9/27/2023 3:59:34 PM EST |
| 185.00 | 10.55 | 11.55 | 8.59 | -2.65 | -23.58% | 7 | 38 | 0.51 | 0.96 | 0.01 | -0.22 | 9/27/2023 | 9/27/2023 3:59:34 PM EST |
| 187.50 | 8.15 | 8.95 | 7.75 | -1.17 | -13.12% | 34 | 50 | 0.36 | 0.92 | 0.03 | -0.32 | 9/27/2023 | 9/27/2023 3:59:34 PM EST |
| 190.00 | 5.90 | 6.25 | 6.05 | -0.45 | -6.93% | 125 | 346 | 0.35 | 0.85 | 0.04 | -0.42 | 9/27/2023 | 9/27/2023 3:59:34 PM EST |
| 192.50 | 3.90 | 4.05 | 3.85 | -0.77 | -16.67% | 214 | 100 | 0.33 | 0.73 | 0.06 | -0.51 | 9/27/2023 | 9/27/2023 3:59:34 PM EST |
| 195.00 | 2.25 | 2.32 | 2.25 | -0.56 | -19.93% | 2,089 | 779 | 0.33 | 0.56 | 0.08 | -0.53 | 9/27/2023 | 9/27/2023 3:59:34 PM EST |
| 197.50 | 1.05 | 1.16 | 1.06 | -0.57 | -34.97% | 3,446 | 1,014 | 0.32 | 0.34 | 0.08 | -0.45 | 9/27/2023 | 9/27/2023 3:59:34 PM EST |
| 200.00 | 0.47 | 0.49 | 0.49 | -0.36 | -42.36% | 4,420 | 3,072 | 0.33 | 0.18 | 0.05 | -0.31 | 9/27/2023 | 9/27/2023 3:59:34 PM EST |
| 202.50 | 0.18 | 0.20 | 0.19 | -0.24 | -55.82% | 8,504 | 1,768 | 0.34 | 0.09 | 0.03 | -0.19 | 9/27/2023 | 9/27/2023 3:59:34 PM EST |
| 205.00 | 0.08 | 0.10 | 0.09 | -0.13 | -59.10% | 18,218 | 3,239 | 0.36 | 0.04 | 0.02 | -0.11 | 9/27/2023 | 9/27/2023 3:59:34 PM EST |
| 207.50 | 0.04 | 0.05 | 0.04 | -0.09 | -69.24% | 758 | 1,438 | 0.39 | 0.02 | 0.01 | -0.06 | 9/27/2023 | 9/27/2023 3:59:34 PM EST |
| 210.00 | 0.03 | 0.04 | 0.04 | -0.04 | -50.00% | 857 | 2,705 | 0.45 | 0.01 | 0.00 | -0.03 | 9/27/2023 | 9/27/2023 3:59:34 PM EST |
| 212.50 | 0.02 | 0.03 | 0.03 | -0.02 | -40.00% | 2,139 | 3,670 | 0.49 | 0.00 | 0.00 | -0.01 | 9/27/2023 | 9/27/2023 3:59:34 PM EST |
| 215.00 | 0.01 | 0.03 | 0.02 | -0.02 | -50.00% | 1,179 | 1,374 | 0.53 | 0.00 | 0.00 | 0.00 | 9/27/2023 | 9/27/2023 3:59:34 PM EST |
| 217.50 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 53 | 492 | 0.57 | 0.00 | 0.00 | 0.00 | 9/27/2023 | 9/27/2023 3:59:34 PM EST |
| 220.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 368 | 4,479 | 0.62 | 0.00 | 0.00 | 0.00 | 9/27/2023 | 9/27/2023 3:59:34 PM EST |
| 222.50 | 0.00 | 0.01 | 0.03 | +0.02 | +200.00% | 1 | 228 | 0.65 | 0.00 | 0.00 | 0.00 | 9/27/2023 | 9/27/2023 3:59:34 PM EST |
| 225.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 6 | 642 | 0.70 | 0.00 | 0.00 | 0.00 | 9/27/2023 | 9/27/2023 3:59:34 PM EST |
| 227.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 324 | 0.80 | 0.00 | 0.00 | 0.00 | 9/26/2023 | 9/27/2023 3:59:34 PM EST |
| 230.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 11 | 606 | 0.79 | 0.00 | 0.00 | 0.00 | 9/27/2023 | 9/27/2023 3:59:34 PM EST |
| 232.50 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 15 | 0.94 | 0.00 | 0.00 | 0.00 | 9/22/2023 | 9/27/2023 3:59:34 PM EST |
| 235.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 1 | 421 | 0.95 | 0.00 | 0.00 | 0.00 | 9/27/2023 | 9/27/2023 3:59:34 PM EST |
| 237.50 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 59 | 1.08 | 0.00 | 0.00 | 0.00 | 9/26/2023 | 9/27/2023 3:59:34 PM EST |
| 240.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 1 | 947 | 1.05 | 0.00 | 0.00 | 0.00 | 9/27/2023 | 9/27/2023 3:59:34 PM EST |
| 245.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 281 | 1.19 | 0.00 | 0.00 | 0.00 | 9/26/2023 | 9/27/2023 3:59:34 PM EST |
| 250.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 540 | 1.28 | 0.00 | 0.00 | 0.00 | 9/26/2023 | 9/27/2023 3:59:34 PM EST |
| 255.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 140 | 1.41 | 0.00 | 0.00 | 0.00 | 9/25/2023 | 9/27/2023 3:59:34 PM EST |
| 260.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 171 | 1.31 | 0.00 | 0.00 | 0.00 | 9/25/2023 | 9/27/2023 3:59:34 PM EST |
| 265.00 | 0.00 | 0.04 | 0.02 | -0.01 | -33.34% | 1 | 71 | 1.63 | 0.00 | 0.00 | 0.00 | 9/27/2023 | 9/27/2023 3:59:34 PM EST |
| 270.00 | 0.00 | 0.02 | 0.01 | -0.03 | -75.00% | 1 | 40 | 1.63 | 0.00 | 0.00 | 0.00 | 9/27/2023 | 9/27/2023 3:59:34 PM EST |
| 275.00 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.80 | 0.00 | 0.00 | 0.00 | 9/22/2023 | 9/27/2023 3:59:34 PM EST |
| 280.00 | 0.00 | 0.56 | 0.51 | 0.00 | 0.00% | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 8/11/2023 | 9/27/2023 3:59:34 PM EST |
| 285.00 | 0.00 | 1.09 | % | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 9/27/2023 3:59:34 PM EST | |||
| 290.00 | 0.00 | 1.07 | % | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 9/27/2023 3:59:34 PM EST | |||
| 295.00 | 0.00 | 0.28 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 9/27/2023 3:59:34 PM EST | |||
| 300.00 | 0.00 | 0.29 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 9/27/2023 3:59:34 PM EST | |||
| 305.00 | 0.00 | 0.29 | % | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 9/27/2023 3:59:34 PM EST | |||
| 310.00 | 0.00 | 0.04 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 9/27/2023 3:59:34 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 0.01 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | -0.06 | 9/27/2023 3:59:34 PM EST | |||
| 125.00 | 0.00 | 0.01 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | -0.06 | 9/27/2023 3:59:34 PM EST | |||
| 130.00 | 0.00 | 0.26 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | -0.06 | 9/27/2023 3:59:34 PM EST | |||
| 135.00 | 0.00 | 0.26 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | -0.07 | 9/27/2023 3:59:34 PM EST | |||
| 140.00 | 0.00 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 100 | 1.88 | 0.00 | 0.00 | -0.07 | 8/24/2023 | 9/27/2023 3:59:34 PM EST |
| 145.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 8 | 1.50 | 0.00 | 0.00 | -0.07 | 9/19/2023 | 9/27/2023 3:59:34 PM EST |
| 150.00 | 0.00 | 0.26 | 0.04 | 0.00 | 0.00% | 0 | 2 | 1.88 | 0.00 | 0.00 | -0.07 | 8/24/2023 | 9/27/2023 3:59:34 PM EST |
| 155.00 | 0.00 | 1.50 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | -0.08 | 9/27/2023 3:59:34 PM EST | |||
| 160.00 | 0.00 | 0.08 | 0.03 | 0.00 | 0.00% | 0 | 6 | 1.24 | 0.00 | 0.00 | -0.08 | 9/19/2023 | 9/27/2023 3:59:34 PM EST |
| 165.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 4 | 0.90 | 0.00 | 0.00 | -0.08 | 9/26/2023 | 9/27/2023 3:59:34 PM EST |
| 170.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 71 | 0.82 | 0.00 | 0.00 | -0.08 | 9/26/2023 | 9/27/2023 3:59:34 PM EST |
| 172.50 | 0.00 | 0.41 | 0.01 | % | 73 | 0 | 1.10 | 0.00 | 0.00 | -0.08 | 9/27/2023 | 9/27/2023 3:59:34 PM EST | |
| 175.00 | 0.00 | 0.03 | 0.01 | -0.02 | -66.67% | 17 | 463 | 0.65 | 0.00 | 0.00 | -0.09 | 9/27/2023 | 9/27/2023 3:59:34 PM EST |
| 177.50 | 0.01 | 0.02 | 0.03 | 0.00 | 0.00% | 31 | 489 | 0.52 | 0.00 | 0.00 | -0.09 | 9/27/2023 | 9/27/2023 3:59:34 PM EST |
| 180.00 | 0.02 | 0.03 | 0.03 | -0.05 | -62.50% | 183 | 730 | 0.49 | -0.01 | 0.00 | -0.11 | 9/27/2023 | 9/27/2023 3:59:34 PM EST |
| 182.50 | 0.05 | 0.06 | 0.07 | -0.07 | -50.00% | 144 | 726 | 0.47 | -0.02 | 0.01 | -0.15 | 9/27/2023 | 9/27/2023 3:59:34 PM EST |
| 185.00 | 0.09 | 0.11 | 0.10 | -0.14 | -58.34% | 506 | 783 | 0.44 | -0.04 | 0.01 | -0.22 | 9/27/2023 | 9/27/2023 3:59:34 PM EST |
| 187.50 | 0.19 | 0.21 | 0.22 | -0.18 | -45.00% | 150 | 467 | 0.41 | -0.08 | 0.03 | -0.32 | 9/27/2023 | 9/27/2023 3:59:34 PM EST |
| 190.00 | 0.38 | 0.44 | 0.42 | -0.26 | -38.24% | 1,869 | 1,034 | 0.38 | -0.15 | 0.04 | -0.42 | 9/27/2023 | 9/27/2023 3:59:34 PM EST |
| 192.50 | 0.80 | 0.86 | 0.86 | -0.32 | -27.12% | 749 | 1,209 | 0.36 | -0.27 | 0.06 | -0.51 | 9/27/2023 | 9/27/2023 3:59:34 PM EST |
| 195.00 | 1.61 | 1.65 | 1.74 | -0.24 | -12.13% | 1,801 | 1,599 | 0.34 | -0.44 | 0.08 | -0.53 | 9/27/2023 | 9/27/2023 3:59:34 PM EST |
| 197.50 | 2.86 | 3.05 | 3.13 | -0.17 | -5.16% | 235 | 708 | 0.34 | -0.66 | 0.08 | -0.45 | 9/27/2023 | 9/27/2023 3:59:34 PM EST |
| 200.00 | 4.70 | 4.95 | 5.00 | -0.03 | -0.60% | 116 | 1,190 | 0.34 | -0.82 | 0.05 | -0.31 | 9/27/2023 | 9/27/2023 3:59:34 PM EST |
| 202.50 | 6.90 | 7.20 | 7.60 | +0.50 | +7.05% | 113 | 667 | 0.37 | -0.91 | 0.03 | -0.19 | 9/27/2023 | 9/27/2023 3:59:34 PM EST |
| 205.00 | 8.95 | 9.65 | 9.28 | -0.16 | -1.70% | 26 | 1,709 | 0.39 | -0.96 | 0.02 | -0.11 | 9/27/2023 | 9/27/2023 3:59:34 PM EST |
| 207.50 | 10.90 | 12.20 | 12.70 | +0.95 | +8.09% | 49 | 319 | 0.51 | -0.98 | 0.01 | -0.06 | 9/27/2023 | 9/27/2023 3:59:34 PM EST |
| 210.00 | 14.20 | 14.60 | 14.85 | +0.47 | +3.27% | 56 | 341 | 0.54 | -0.99 | 0.00 | -0.03 | 9/27/2023 | 9/27/2023 3:59:34 PM EST |
| 212.50 | 16.85 | 17.15 | 18.00 | +2.45 | +15.76% | 74 | 18 | 0.67 | -1.00 | 0.00 | -0.01 | 9/27/2023 | 9/27/2023 3:59:34 PM EST |
| 215.00 | 18.80 | 19.70 | 20.50 | +1.56 | +8.24% | 55 | 15 | 0.74 | -1.00 | 0.00 | 0.00 | 9/27/2023 | 9/27/2023 3:59:34 PM EST |
| 217.50 | 21.65 | 22.20 | 22.75 | +1.20 | +5.57% | 2 | 10 | 0.75 | -1.00 | 0.00 | 0.00 | 9/27/2023 | 9/27/2023 3:59:34 PM EST |
| 220.00 | 24.25 | 24.65 | 25.10 | +1.00 | +4.15% | 722 | 98 | 0.81 | -1.00 | 0.00 | 0.00 | 9/27/2023 | 9/27/2023 3:59:34 PM EST |
| 222.50 | 26.00 | 27.15 | 25.05 | 0.00 | 0.00% | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/26/2023 | 9/27/2023 3:59:34 PM EST |
| 225.00 | 29.25 | 29.65 | 30.60 | +3.90 | +14.61% | 4 | 2 | 1.11 | -1.00 | 0.00 | 0.00 | 9/27/2023 | 9/27/2023 3:59:34 PM EST |
| 227.50 | 30.60 | 32.30 | 32.85 | +8.50 | +34.91% | 7 | 2 | 1.08 | -1.00 | 0.00 | 0.00 | 9/27/2023 | 9/27/2023 3:59:34 PM EST |
| 230.00 | 30.80 | 34.70 | 34.65 | +1.48 | +4.47% | 1 | 2 | 1.20 | -1.00 | 0.00 | 0.00 | 9/27/2023 | 9/27/2023 3:59:34 PM EST |
| 232.50 | 35.75 | 37.40 | 22.20 | 0.00 | 0.00% | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/12/2023 | 9/27/2023 3:59:34 PM EST |
| 235.00 | 38.30 | 40.95 | 41.05 | +10.10 | +32.64% | 5 | 1 | 1.49 | -1.00 | 0.00 | 0.00 | 9/27/2023 | 9/27/2023 3:59:34 PM EST |
| 237.50 | 40.90 | 43.60 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 9/27/2023 3:59:34 PM EST | |||
| 240.00 | 44.10 | 44.95 | 36.60 | 0.00 | 0.00% | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/20/2023 | 9/27/2023 3:59:34 PM EST |
| 245.00 | 49.10 | 49.85 | 36.81 | 0.00 | 0.00% | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 9/13/2023 | 9/27/2023 3:59:34 PM EST |
| 250.00 | 54.25 | 54.90 | 41.83 | 0.00 | 0.00% | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 9/13/2023 | 9/27/2023 3:59:34 PM EST |
| 255.00 | 58.25 | 60.85 | 26.35 | 0.00 | 0.00% | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 8/23/2023 | 9/27/2023 3:59:34 PM EST |
| 260.00 | 63.50 | 65.75 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 9/27/2023 3:59:34 PM EST | |||
| 265.00 | 68.40 | 70.85 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 9/27/2023 3:59:34 PM EST | |||
| 270.00 | 73.10 | 76.10 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 9/27/2023 3:59:34 PM EST | |||
| 275.00 | 78.45 | 80.55 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 9/27/2023 3:59:34 PM EST | |||
| 280.00 | 83.45 | 86.05 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 9/27/2023 3:59:34 PM EST | |||
| 285.00 | 85.25 | 91.80 | % | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 9/27/2023 3:59:34 PM EST | |||
| 290.00 | 93.20 | 95.85 | % | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 9/27/2023 3:59:34 PM EST | |||
| 295.00 | 98.45 | 103.95 | % | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 9/27/2023 3:59:34 PM EST | |||
| 300.00 | 103.40 | 106.05 | % | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 9/27/2023 3:59:34 PM EST | |||
| 305.00 | 108.35 | 110.80 | % | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 9/27/2023 3:59:34 PM EST | |||
| 310.00 | 113.30 | 115.85 | 100.45 | 0.00 | 0.00% | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 9/13/2023 | 9/27/2023 3:59:34 PM EST |