Options Chain for BOEING CO COM (BA)


Calls

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
100.00 108.70 109.95 106.08 0.00 0.00% 0 6 7.03 1.00 0.00 -0.04 1/19/2023 2/2/2023 9:00:00 PM
105.00 103.45 105.00 107.64 0.00 0.00% 0 2 6.19 1.00 0.00 -0.04 1/31/2023 2/2/2023 9:00:00 PM
110.00 98.65 99.90 % 0 0 6.08 1.00 0.00 -0.04 2/2/2023 9:00:00 PM
115.00 93.75 94.80 99.63 0.00 0.00% 0 1 5.91 1.00 0.00 -0.04 1/12/2023 2/2/2023 9:00:00 PM
120.00 88.70 89.90 % 0 0 5.63 1.00 0.00 -0.04 2/2/2023 9:00:00 PM
125.00 83.60 85.00 87.87 0.00 0.00% 0 0 5.26 1.00 0.00 -0.04 1/6/2023 2/2/2023 9:00:00 PM
130.00 78.50 79.90 % 0 0 4.91 1.00 0.00 -0.05 2/2/2023 9:00:00 PM
135.00 73.75 74.95 79.35 +3.77 +4.99% 2 7 4.57 1.00 0.00 -0.05 2/2/2023 2/2/2023 9:00:00 PM
140.00 68.75 70.10 70.18 0.00 0.00% 0 6 4.16 1.00 0.00 -0.05 1/9/2023 2/2/2023 9:00:00 PM
145.00 63.55 64.90 61.70 0.00 0.00% 0 5 3.51 1.00 0.00 -0.05 1/19/2023 2/2/2023 9:00:00 PM
150.00 58.75 59.90 63.27 -2.92 -4.42% 2 41 3.31 1.00 0.00 -0.05 2/2/2023 2/2/2023 9:00:00 PM
155.00 53.60 54.90 58.32 0.00 0.00% 0 12 3.36 1.00 0.00 -0.05 2/1/2023 2/2/2023 9:00:00 PM
160.00 48.75 49.70 49.50 -2.57 -4.94% 1 7 2.75 1.00 0.00 -0.06 2/2/2023 2/2/2023 9:00:00 PM
162.50 46.20 47.55 52.45 0.00 0.00% 0 11 2.61 1.00 0.00 -0.06 2/1/2023 2/2/2023 9:00:00 PM
165.00 43.70 44.95 47.80 +3.13 +7.01% 4 11 2.86 1.00 0.00 -0.06 2/2/2023 2/2/2023 9:00:00 PM
167.50 41.20 42.45 41.86 -4.49 -9.69% 3 18 2.27 1.00 0.00 -0.06 2/2/2023 2/2/2023 9:00:00 PM
170.00 38.65 39.90 44.08 -1.74 -3.80% 10 24 2.52 1.00 0.00 -0.06 2/2/2023 2/2/2023 9:00:00 PM
172.50 36.20 37.40 41.95 0.00 0.00% 0 3 2.13 1.00 0.00 -0.06 2/1/2023 2/2/2023 9:00:00 PM
175.00 33.85 34.75 34.33 -1.07 -3.03% 15 88 1.73 1.00 0.00 -0.06 2/2/2023 2/2/2023 9:00:00 PM
177.50 31.30 32.15 35.46 -2.46 -6.49% 3 30 1.69 1.00 0.00 -0.06 2/2/2023 2/2/2023 9:00:00 PM
180.00 28.85 29.75 29.10 -4.91 -14.44% 27 92 1.57 1.00 0.00 -0.06 2/2/2023 2/2/2023 9:00:00 PM
182.50 26.20 27.45 27.13 -4.92 -15.36% 2 20 1.65 1.00 0.00 -0.06 2/2/2023 2/2/2023 9:00:00 PM
185.00 23.95 24.70 25.00 -4.05 -13.95% 4 80 1.33 1.00 0.00 -0.07 2/2/2023 2/2/2023 9:00:00 PM
187.50 21.45 22.20 22.09 -5.73 -20.60% 8 25 1.20 1.00 0.00 -0.07 2/2/2023 2/2/2023 9:00:00 PM
190.00 19.10 19.65 19.78 -5.31 -21.17% 13 57 1.13 1.00 0.00 -0.08 2/2/2023 2/2/2023 9:00:00 PM
192.50 16.50 17.25 16.75 -6.05 -26.54% 1 70 1.01 1.00 0.00 -0.11 2/2/2023 2/2/2023 9:00:00 PM
195.00 14.00 14.70 16.48 -4.32 -20.77% 5 121 0.84 0.99 0.00 -0.17 2/2/2023 2/2/2023 9:00:00 PM
197.50 11.60 12.20 11.61 -6.88 -37.21% 24 107 0.72 0.97 0.01 -0.26 2/2/2023 2/2/2023 9:00:00 PM
200.00 9.10 9.75 9.55 -6.00 -38.59% 84 242 0.63 0.95 0.02 -0.41 2/2/2023 2/2/2023 9:00:00 PM
202.50 6.80 7.35 7.11 -5.04 -41.49% 8 143 0.41 0.90 0.03 -0.59 2/2/2023 2/2/2023 9:00:00 PM
205.00 4.65 5.05 4.92 -6.46 -56.77% 493 686 0.45 0.81 0.05 -0.80 2/2/2023 2/2/2023 9:00:00 PM
207.50 2.86 3.20 3.00 -5.40 -64.29% 98 694 0.44 0.65 0.07 -0.98 2/2/2023 2/2/2023 9:00:00 PM
210.00 1.56 1.70 1.60 -3.73 -69.99% 1,966 1,814 0.44 0.46 0.08 -1.04 2/2/2023 2/2/2023 9:00:00 PM
212.50 0.72 0.85 0.75 -2.78 -78.76% 1,804 1,485 0.45 0.29 0.06 -0.90 2/2/2023 2/2/2023 9:00:00 PM
215.00 0.32 0.39 0.33 -1.83 -84.73% 14,285 3,981 0.46 0.16 0.04 -0.66 2/2/2023 2/2/2023 9:00:00 PM
217.50 0.12 0.14 0.15 -1.00 -86.96% 7,133 2,752 0.46 0.08 0.03 -0.41 2/2/2023 2/2/2023 9:00:00 PM
220.00 0.06 0.12 0.06 -0.49 -89.10% 9,733 5,558 0.51 0.04 0.01 -0.22 2/2/2023 2/2/2023 9:00:00 PM
222.50 0.03 0.05 0.05 -0.18 -78.27% 2,035 1,782 0.55 0.01 0.01 -0.10 2/2/2023 2/2/2023 9:00:00 PM
225.00 0.02 0.03 0.02 -0.09 -81.82% 4,859 2,530 0.60 0.01 0.00 -0.04 2/2/2023 2/2/2023 9:00:00 PM
227.50 0.01 0.02 0.01 -0.06 -85.72% 757 1,008 0.64 0.00 0.00 -0.01 2/2/2023 2/2/2023 9:00:00 PM
230.00 0.00 0.01 0.01 -0.02 -66.67% 972 1,656 0.68 0.00 0.00 0.00 2/2/2023 2/2/2023 9:00:00 PM
232.50 0.00 0.01 0.01 -0.01 -50.00% 76 547 0.75 0.00 0.00 0.00 2/2/2023 2/2/2023 9:00:00 PM
235.00 0.00 0.01 0.01 0.00 0.00% 36 898 0.82 0.00 0.00 0.00 2/2/2023 2/2/2023 9:00:00 PM
237.50 0.00 0.01 0.01 -0.02 -66.67% 5 265 0.89 0.00 0.00 0.00 2/2/2023 2/2/2023 9:00:00 PM
240.00 0.00 0.01 0.01 0.00 0.00% 11 1,633 0.95 0.00 0.00 0.00 2/2/2023 2/2/2023 9:00:00 PM
242.50 0.00 0.01 0.03 0.00 0.00% 0 449 1.02 0.00 0.00 0.00 2/1/2023 2/2/2023 9:00:00 PM
245.00 0.00 0.01 0.01 0.00 0.00% 2 217 1.08 0.00 0.00 0.00 2/2/2023 2/2/2023 9:00:00 PM
250.00 0.00 0.03 0.03 0.00 0.00% 0 379 1.29 0.00 0.00 0.00 2/1/2023 2/2/2023 9:00:00 PM
255.00 0.00 0.02 0.06 0.00 0.00% 0 57 1.42 0.00 0.00 0.00 1/25/2023 2/2/2023 9:00:00 PM
260.00 0.00 0.05 0.02 0.00 0.00% 0 39 1.70 0.00 0.00 0.00 2/1/2023 2/2/2023 9:00:00 PM
265.00 0.00 0.13 0.03 0.00 0.00% 0 43 2.11 0.00 0.00 0.00 1/23/2023 2/2/2023 9:00:00 PM
270.00 0.00 0.03 0.03 0.00 0.00% 0 22 1.85 0.00 0.00 0.00 1/24/2023 2/2/2023 9:00:00 PM
275.00 0.00 0.03 0.03 0.00 0.00% 0 33 2.03 0.00 0.00 0.00 1/26/2023 2/2/2023 9:00:00 PM
280.00 0.00 0.01 0.03 0.00 0.00% 0 52 1.88 0.00 0.00 0.00 1/24/2023 2/2/2023 9:00:00 PM
285.00 0.00 0.07 % 0 0 2.48 0.00 0.00 0.00 2/2/2023 9:00:00 PM

Puts

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
100.00 0.00 0.04 % 0 10 0.00 0.00 0.00 -0.04 2/2/2023 9:00:00 PM
105.00 0.00 0.06 % 0 0 0.00 0.00 0.00 -0.04 2/2/2023 9:00:00 PM
110.00 0.00 0.23 0.04 0.00 0.00% 0 6 0.00 0.00 0.00 -0.04 12/30/2022 2/2/2023 9:00:00 PM
115.00 0.00 0.49 0.04 0.00 0.00% 0 2 0.00 0.00 0.00 -0.04 12/30/2022 2/2/2023 9:00:00 PM
120.00 0.00 0.08 0.01 0.00 0.00% 0 12 0.00 0.00 0.00 -0.04 1/20/2023 2/2/2023 9:00:00 PM
125.00 0.00 0.01 % 0 0 0.00 0.00 0.00 -0.04 2/2/2023 9:00:00 PM
130.00 0.00 0.01 % 0 0 0.00 0.00 0.00 -0.05 2/2/2023 9:00:00 PM
135.00 0.00 0.01 0.43 0.00 0.00% 0 1 0.00 0.00 0.00 -0.05 12/28/2022 2/2/2023 9:00:00 PM
140.00 0.00 0.01 0.03 0.00 0.00% 0 28 2.60 0.00 0.00 -0.05 1/20/2023 2/2/2023 9:00:00 PM
145.00 0.00 0.01 0.02 0.00 0.00% 0 31 2.39 0.00 0.00 -0.05 1/25/2023 2/2/2023 9:00:00 PM
150.00 0.00 0.01 0.01 0.00 0.00% 0 70 2.19 0.00 0.00 -0.05 1/25/2023 2/2/2023 9:00:00 PM
155.00 0.00 0.01 0.03 0.00 0.00% 0 390 1.99 0.00 0.00 -0.05 1/25/2023 2/2/2023 9:00:00 PM
160.00 0.00 0.01 0.01 0.00 0.00% 0 481 1.79 0.00 0.00 -0.06 1/30/2023 2/2/2023 9:00:00 PM
162.50 0.00 0.04 0.03 0.00 0.00% 0 148 1.89 0.00 0.00 -0.06 1/27/2023 2/2/2023 9:00:00 PM
165.00 0.00 0.04 0.01 0.00 0.00% 0 54 1.85 0.00 0.00 -0.06 2/1/2023 2/2/2023 9:00:00 PM
167.50 0.00 0.05 0.01 0.00 0.00% 0 228 1.79 0.00 0.00 -0.06 1/27/2023 2/2/2023 9:00:00 PM
170.00 0.00 0.01 0.01 0.00 0.00% 0 367 1.42 0.00 0.00 -0.06 2/1/2023 2/2/2023 9:00:00 PM
172.50 0.00 0.03 0.02 0.00 0.00% 0 117 1.42 0.00 0.00 -0.06 1/30/2023 2/2/2023 9:00:00 PM
175.00 0.00 0.04 0.01 0.00 0.00% 18 557 1.39 0.00 0.00 -0.06 2/2/2023 2/2/2023 9:00:00 PM
177.50 0.00 0.04 0.02 0.00 0.00% 0 204 1.29 0.00 0.00 -0.06 2/1/2023 2/2/2023 9:00:00 PM
180.00 0.00 0.01 0.01 0.00 0.00% 25 659 1.06 0.00 0.00 -0.06 2/2/2023 2/2/2023 9:00:00 PM
182.50 0.00 0.01 0.01 0.00 0.00% 1 342 0.97 0.00 0.00 -0.06 2/2/2023 2/2/2023 9:00:00 PM
185.00 0.00 0.01 0.01 0.00 0.00% 28 1,011 0.88 0.00 0.00 -0.07 2/2/2023 2/2/2023 9:00:00 PM
187.50 0.00 0.03 0.01 0.00 0.00% 40 438 0.90 0.00 0.00 -0.07 2/2/2023 2/2/2023 9:00:00 PM
190.00 0.01 0.04 0.03 +0.02 +200.00% 109 1,016 0.79 0.00 0.00 -0.08 2/2/2023 2/2/2023 9:00:00 PM
192.50 0.01 0.03 0.03 +0.01 +50.00% 224 891 0.72 0.00 0.00 -0.11 2/2/2023 2/2/2023 9:00:00 PM
195.00 0.01 0.05 0.05 +0.02 +66.67% 311 1,652 0.64 -0.01 0.00 -0.17 2/2/2023 2/2/2023 9:00:00 PM
197.50 0.05 0.10 0.08 +0.03 +60.00% 386 1,359 0.57 -0.03 0.01 -0.26 2/2/2023 2/2/2023 9:00:00 PM
200.00 0.10 0.15 0.12 +0.05 +71.43% 1,208 1,981 0.54 -0.05 0.02 -0.41 2/2/2023 2/2/2023 9:00:00 PM
202.50 0.21 0.28 0.25 +0.09 +56.25% 5,663 1,258 0.50 -0.10 0.03 -0.59 2/2/2023 2/2/2023 9:00:00 PM
205.00 0.51 0.60 0.56 +0.32 +133.34% 2,594 1,635 0.47 -0.19 0.05 -0.80 2/2/2023 2/2/2023 9:00:00 PM
207.50 1.13 1.34 1.11 +0.68 +158.14% 1,686 1,727 0.46 -0.35 0.07 -0.98 2/2/2023 2/2/2023 9:00:00 PM
210.00 2.20 2.38 2.29 +1.53 +201.32% 2,991 2,095 0.45 -0.54 0.08 -1.04 2/2/2023 2/2/2023 9:00:00 PM
212.50 3.80 4.25 3.94 +2.44 +162.67% 2,992 1,422 0.48 -0.71 0.06 -0.90 2/2/2023 2/2/2023 9:00:00 PM
215.00 5.75 6.30 5.95 +3.56 +148.96% 840 1,339 0.49 -0.84 0.04 -0.66 2/2/2023 2/2/2023 9:00:00 PM
217.50 8.05 8.60 8.40 +4.34 +106.90% 675 340 0.56 -0.92 0.03 -0.41 2/2/2023 2/2/2023 9:00:00 PM
220.00 10.40 11.00 11.06 +5.56 +101.10% 242 202 0.71 -0.96 0.01 -0.22 2/2/2023 2/2/2023 9:00:00 PM
222.50 12.85 13.65 9.38 +2.18 +30.28% 1 15 0.82 -0.99 0.01 -0.10 2/2/2023 2/2/2023 9:00:00 PM
225.00 15.30 16.15 11.25 0.00 0.00% 0 20 1.00 -0.99 0.00 -0.04 2/1/2023 2/2/2023 9:00:00 PM
227.50 17.85 18.65 13.60 +0.31 +2.34% 5 10 0.97 -1.00 0.00 -0.01 2/2/2023 2/2/2023 9:00:00 PM
230.00 20.30 21.20 17.00 0.00 0.00% 0 0 1.07 -1.00 0.00 0.00 1/31/2023 2/2/2023 9:00:00 PM
232.50 22.75 23.65 17.80 0.00 0.00% 0 0 1.16 -1.00 0.00 0.00 2/1/2023 2/2/2023 9:00:00 PM
235.00 25.35 26.35 25.80 +5.40 +26.48% 7 12 1.39 -1.00 0.00 0.00 2/2/2023 2/2/2023 9:00:00 PM
237.50 27.70 28.95 22.39 0.00 0.00% 0 0 1.49 -1.00 0.00 0.00 2/1/2023 2/2/2023 9:00:00 PM
240.00 30.30 31.35 29.75 +5.15 +20.94% 3 57 1.63 -1.00 0.00 0.00 2/2/2023 2/2/2023 9:00:00 PM
242.50 32.65 33.95 % 0 0 1.68 -1.00 0.00 0.00 2/2/2023 9:00:00 PM
245.00 35.15 36.35 % 0 0 1.89 -1.00 0.00 0.00 2/2/2023 9:00:00 PM
250.00 40.20 41.55 38.60 0.00 0.00% 0 0 2.08 -1.00 0.00 0.00 1/25/2023 2/2/2023 9:00:00 PM
255.00 45.15 46.40 % 0 0 2.26 -1.00 0.00 0.00 2/2/2023 9:00:00 PM
260.00 50.20 51.35 % 0 0 2.17 -1.00 0.00 0.00 2/2/2023 9:00:00 PM
265.00 55.15 56.30 % 0 0 2.55 -1.00 0.00 0.00 2/2/2023 9:00:00 PM
270.00 60.15 61.40 % 0 0 2.60 -1.00 0.00 0.00 2/2/2023 9:00:00 PM
275.00 65.15 66.40 % 0 0 2.92 -1.00 0.00 0.00 2/2/2023 9:00:00 PM
280.00 70.15 71.45 70.33 0.00 0.00% 0 0 2.83 -1.00 0.00 0.00 1/30/2023 2/2/2023 9:00:00 PM
285.00 75.15 76.55 % 0 0 3.22 -1.00 0.00 0.00 2/2/2023 9:00:00 PM