Options Chain for BOEING CO COM (BA) - $170.55 as of 3/31/2025 8:45:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 81.00 | 90.00 | % | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 90.00 | 76.00 | 85.00 | 79.78 | -7.77 | -8.88% | 2 | 1 | 4.20 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 95.00 | 71.00 | 80.00 | % | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 100.00 | 66.00 | 75.00 | % | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 105.00 | 62.90 | 66.80 | % | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 110.00 | 58.25 | 61.70 | % | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 115.00 | 53.40 | 56.65 | 65.00 | 0.00 | 0.00% | 0 | 1 | 2.83 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 4:00:03 PM EST |
| 120.00 | 48.35 | 51.70 | 41.22 | 0.00 | 0.00% | 0 | 5 | 2.59 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 4:00:03 PM EST |
| 125.00 | 43.50 | 46.70 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 130.00 | 38.25 | 41.70 | 31.55 | 0.00 | 0.00% | 0 | 2 | 2.10 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 4:00:03 PM EST |
| 135.00 | 33.45 | 36.70 | 37.10 | 0.00 | 0.00% | 0 | 21 | 1.89 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 4:00:03 PM EST |
| 140.00 | 28.45 | 31.70 | 31.05 | -9.44 | -23.32% | 1 | 61 | 1.67 | 1.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 145.00 | 24.10 | 26.70 | 26.33 | -11.57 | -30.53% | 2 | 25 | 1.46 | 0.99 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 146.00 | 23.90 | 25.20 | % | 0 | 0 | 1.39 | 0.99 | 0.00 | -0.03 | 3/31/2025 4:00:03 PM EST | |||
| 147.00 | 23.35 | 24.90 | 23.80 | -10.11 | -29.82% | 3 | 1 | 1.20 | 0.99 | 0.00 | -0.04 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 148.00 | 21.45 | 23.25 | 24.00 | % | 16 | 0 | 1.13 | 0.99 | 0.00 | -0.06 | 3/31/2025 | 3/31/2025 4:00:03 PM EST | |
| 149.00 | 21.35 | 22.20 | % | 0 | 0 | 1.20 | 0.98 | 0.00 | -0.08 | 3/31/2025 4:00:03 PM EST | |||
| 150.00 | 20.15 | 21.05 | 20.50 | -3.34 | -14.01% | 1 | 72 | 1.03 | 0.98 | 0.00 | -0.09 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 152.50 | 17.95 | 18.80 | 17.40 | -11.72 | -40.25% | 2 | 7 | 1.03 | 0.96 | 0.01 | -0.14 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 155.00 | 15.15 | 16.10 | 16.25 | -2.89 | -15.10% | 5 | 150 | 0.91 | 0.95 | 0.01 | -0.17 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 157.50 | 13.05 | 13.95 | 14.40 | -2.14 | -12.94% | 21 | 120 | 0.86 | 0.92 | 0.01 | -0.21 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 160.00 | 10.90 | 11.95 | 11.27 | -3.58 | -24.11% | 75 | 328 | 0.60 | 0.88 | 0.02 | -0.26 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 162.50 | 8.70 | 10.20 | 10.30 | -1.85 | -15.23% | 47 | 68 | 0.49 | 0.83 | 0.03 | -0.31 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 165.00 | 6.90 | 8.20 | 7.57 | -1.93 | -20.32% | 317 | 361 | 0.50 | 0.75 | 0.04 | -0.37 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 167.50 | 5.15 | 5.50 | 5.30 | -2.22 | -29.53% | 232 | 228 | 0.49 | 0.65 | 0.04 | -0.42 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 170.00 | 3.70 | 3.85 | 3.69 | -1.79 | -32.67% | 1,436 | 653 | 0.49 | 0.54 | 0.05 | -0.44 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 172.50 | 2.53 | 2.71 | 2.63 | -1.57 | -37.39% | 778 | 382 | 0.48 | 0.42 | 0.05 | -0.43 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 175.00 | 1.65 | 1.71 | 1.64 | -1.24 | -43.06% | 4,099 | 1,301 | 0.48 | 0.31 | 0.04 | -0.39 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 177.50 | 1.02 | 1.07 | 1.05 | -0.97 | -48.02% | 1,375 | 1,428 | 0.47 | 0.22 | 0.03 | -0.33 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 180.00 | 0.61 | 0.66 | 0.65 | -0.63 | -49.22% | 1,688 | 2,309 | 0.48 | 0.15 | 0.03 | -0.26 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 182.50 | 0.37 | 0.41 | 0.37 | -0.46 | -55.43% | 908 | 2,104 | 0.48 | 0.10 | 0.02 | -0.20 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 185.00 | 0.22 | 0.25 | 0.24 | -0.27 | -52.95% | 1,014 | 3,777 | 0.50 | 0.06 | 0.01 | -0.14 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 187.50 | 0.14 | 0.17 | 0.17 | -0.17 | -50.00% | 304 | 1,628 | 0.52 | 0.04 | 0.01 | -0.10 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 190.00 | 0.08 | 0.14 | 0.09 | -0.15 | -62.50% | 508 | 2,265 | 0.54 | 0.02 | 0.01 | -0.07 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 192.50 | 0.08 | 0.09 | 0.08 | -0.11 | -57.90% | 100 | 2,286 | 0.57 | 0.01 | 0.00 | -0.04 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 195.00 | 0.04 | 0.07 | 0.05 | -0.08 | -61.54% | 889 | 1,613 | 0.59 | 0.01 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 197.50 | 0.01 | 0.24 | 0.11 | 0.00 | 0.00% | 0 | 174 | 0.66 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/31/2025 4:00:03 PM EST |
| 200.00 | 0.02 | 0.04 | 0.03 | -0.04 | -57.15% | 643 | 3,402 | 0.62 | 0.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 202.50 | 0.01 | 0.18 | 0.03 | -0.01 | -25.00% | 346 | 781 | 0.86 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 205.00 | 0.01 | 0.02 | 0.02 | -0.04 | -66.67% | 14 | 856 | 0.68 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 210.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 20 | 276 | 0.76 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 215.00 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 151 | 436 | 0.81 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 220.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 68 | 0.85 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 4:00:03 PM EST |
| 225.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 72 | 0.92 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 230.00 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 36 | 1.46 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 4:00:03 PM EST |
| 235.00 | 0.00 | 0.22 | 0.03 | 0.00 | 0.00% | 0 | 4 | 1.55 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 4:00:03 PM EST |
| 240.00 | 0.00 | 0.22 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 245.00 | 0.00 | 0.22 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 250.00 | 0.00 | 0.22 | 0.09 | 0.00 | 0.00% | 0 | 70 | 1.79 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 4:00:03 PM EST |
| 255.00 | 0.00 | 0.22 | 0.07 | 0.00 | 0.00% | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.05 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 90.00 | 0.00 | 0.22 | 0.07 | 0.00 | 0.00% | 0 | 3 | 2.87 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 4:00:03 PM EST |
| 95.00 | 0.00 | 0.05 | 0.11 | 0.00 | 0.00% | 0 | 4 | 2.20 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 4:00:03 PM EST |
| 100.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:03 PM EST |
| 105.00 | 0.00 | 0.01 | 0.24 | 0.00 | 0.00% | 0 | 3 | 1.58 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 4:00:03 PM EST |
| 110.00 | 0.00 | 0.02 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 115.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 9 | 1.30 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 4:00:03 PM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 11 | 89 | 1.17 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 125.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 139 | 1.17 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:03 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 62 | 252 | 0.96 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 135.00 | 0.01 | 0.05 | 0.03 | -0.44 | -93.62% | 27 | 119 | 0.96 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 140.00 | 0.02 | 0.05 | 0.02 | -0.05 | -71.43% | 549 | 447 | 0.78 | 0.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 145.00 | 0.02 | 0.13 | 0.05 | -0.03 | -37.50% | 126 | 859 | 0.71 | -0.01 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 146.00 | 0.03 | 0.13 | 0.10 | +0.02 | +25.00% | 102 | 332 | 0.70 | -0.01 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 147.00 | 0.06 | 0.10 | 0.08 | -0.07 | -46.67% | 100 | 25 | 0.69 | -0.01 | 0.00 | -0.04 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 148.00 | 0.03 | 0.11 | 0.12 | -0.03 | -20.00% | 21 | 21 | 0.64 | -0.01 | 0.00 | -0.06 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 149.00 | 0.04 | 0.11 | 0.11 | +0.02 | +22.23% | 50 | 3 | 0.62 | -0.02 | 0.00 | -0.08 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 150.00 | 0.09 | 0.12 | 0.11 | -0.02 | -15.39% | 98 | 652 | 0.63 | -0.02 | 0.00 | -0.09 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 152.50 | 0.14 | 0.17 | 0.13 | -0.04 | -23.53% | 167 | 351 | 0.59 | -0.04 | 0.01 | -0.14 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 155.00 | 0.21 | 0.23 | 0.23 | 0.00 | 0.00% | 471 | 748 | 0.57 | -0.05 | 0.01 | -0.17 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 157.50 | 0.32 | 0.34 | 0.34 | +0.03 | +9.68% | 546 | 847 | 0.54 | -0.08 | 0.01 | -0.21 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 160.00 | 0.27 | 0.55 | 0.54 | +0.08 | +17.40% | 1,490 | 1,471 | 0.52 | -0.12 | 0.02 | -0.26 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 162.50 | 0.81 | 0.88 | 0.87 | +0.21 | +31.82% | 305 | 576 | 0.51 | -0.17 | 0.03 | -0.31 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 165.00 | 1.28 | 1.39 | 1.34 | +0.32 | +31.38% | 1,688 | 1,106 | 0.50 | -0.25 | 0.04 | -0.37 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 167.50 | 2.01 | 2.13 | 2.10 | +0.47 | +28.84% | 1,800 | 1,702 | 0.49 | -0.35 | 0.04 | -0.42 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 170.00 | 3.05 | 3.15 | 3.05 | +0.70 | +29.79% | 1,252 | 1,892 | 0.48 | -0.46 | 0.05 | -0.44 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 172.50 | 4.20 | 4.50 | 4.38 | +0.96 | +28.07% | 619 | 2,024 | 0.47 | -0.58 | 0.05 | -0.43 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 175.00 | 5.80 | 6.15 | 6.20 | +1.50 | +31.92% | 337 | 1,907 | 0.47 | -0.69 | 0.04 | -0.39 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 177.50 | 7.75 | 8.05 | 7.60 | +1.50 | +24.59% | 163 | 850 | 0.46 | -0.78 | 0.03 | -0.33 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 180.00 | 9.50 | 10.45 | 9.67 | +1.51 | +18.51% | 122 | 1,541 | 0.49 | -0.85 | 0.03 | -0.26 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 182.50 | 10.60 | 12.95 | 10.90 | +1.10 | +11.23% | 10 | 687 | 0.56 | -0.90 | 0.02 | -0.20 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 185.00 | 12.90 | 15.20 | 13.80 | +2.38 | +20.85% | 3 | 211 | 0.62 | -0.94 | 0.01 | -0.14 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 187.50 | 15.20 | 18.45 | 18.00 | +4.00 | +28.58% | 1 | 99 | 0.65 | -0.96 | 0.01 | -0.10 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 190.00 | 17.70 | 19.90 | 18.80 | +2.25 | +13.60% | 42 | 41 | 0.78 | -0.98 | 0.01 | -0.07 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 192.50 | 21.20 | 22.75 | 21.25 | +2.55 | +13.64% | 23 | 25 | 0.70 | -0.99 | 0.00 | -0.04 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 195.00 | 22.70 | 24.85 | 23.74 | +1.34 | +5.99% | 23 | 5 | 0.76 | -0.99 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 197.50 | 24.80 | 27.55 | 26.21 | +2.59 | +10.97% | 1 | 1 | 1.11 | -1.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 200.00 | 27.15 | 30.35 | 17.40 | 0.00 | 0.00% | 0 | 5 | 1.16 | -1.00 | 0.00 | -0.01 | 3/24/2025 | 3/31/2025 4:00:03 PM EST |
| 202.50 | 29.60 | 33.10 | 20.90 | 0.00 | 0.00% | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 4:00:03 PM EST |
| 205.00 | 32.20 | 35.55 | 22.25 | 0.00 | 0.00% | 0 | 5 | 1.28 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 4:00:03 PM EST |
| 210.00 | 37.20 | 40.25 | 33.66 | 0.00 | 0.00% | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 2/26/2025 | 3/31/2025 4:00:03 PM EST |
| 215.00 | 42.15 | 45.60 | 31.17 | 0.00 | 0.00% | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 3/31/2025 4:00:03 PM EST |
| 220.00 | 47.10 | 50.60 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 225.00 | 52.20 | 55.65 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 230.00 | 57.15 | 60.45 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 235.00 | 62.25 | 65.60 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 240.00 | 67.35 | 70.60 | 70.29 | % | 2 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:03 PM EST | |
| 245.00 | 72.10 | 75.65 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 250.00 | 77.10 | 80.50 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 255.00 | 82.10 | 85.50 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST |