Options Chain for BOEING CO COM (BA) - $208.00 as of 5/30/2025 6:27:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 113.40 | 121.55 | % | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 95.00 | 108.45 | 116.10 | % | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 100.00 | 103.45 | 111.00 | % | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 105.00 | 98.45 | 106.00 | % | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 110.00 | 93.45 | 101.20 | % | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 115.00 | 88.45 | 96.55 | % | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 120.00 | 83.45 | 91.55 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 125.00 | 78.45 | 86.00 | % | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 130.00 | 73.45 | 81.00 | % | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 135.00 | 69.45 | 75.40 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 140.00 | 64.75 | 69.60 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 145.00 | 58.50 | 66.00 | 63.30 | 0.00 | 0.00% | 0 | 1 | 2.12 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 150.00 | 53.55 | 60.15 | 57.18 | +1.90 | +3.44% | 1 | 4 | 2.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 155.00 | 48.50 | 56.60 | 52.06 | 0.00 | 0.00% | 0 | 8 | 1.84 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 160.00 | 43.50 | 51.65 | 47.13 | 0.00 | 0.00% | 0 | 12 | 1.69 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 165.00 | 38.55 | 45.45 | 42.48 | +0.48 | +1.15% | 2 | 21 | 1.55 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 170.00 | 35.80 | 40.00 | 37.51 | +0.14 | +0.38% | 23 | 58 | 1.01 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 175.00 | 31.80 | 33.50 | 31.96 | -1.73 | -5.14% | 40 | 32 | 1.23 | 1.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 177.50 | 27.85 | 33.55 | 29.05 | -3.78 | -11.52% | 4 | 1 | 1.37 | 0.99 | 0.00 | -0.02 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 180.00 | 26.90 | 28.20 | 27.94 | -0.38 | -1.35% | 201 | 234 | 0.99 | 0.99 | 0.00 | -0.02 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 182.50 | 24.15 | 25.65 | 24.85 | +5.05 | +25.51% | 10 | 21 | 0.93 | 0.99 | 0.00 | -0.03 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 185.00 | 22.20 | 23.15 | 22.49 | +0.77 | +3.55% | 26 | 136 | 0.61 | 0.98 | 0.00 | -0.06 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 187.50 | 19.45 | 21.75 | 19.27 | -0.96 | -4.75% | 23 | 9 | 0.61 | 0.96 | 0.01 | -0.09 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 190.00 | 17.25 | 18.20 | 17.52 | -0.38 | -2.13% | 194 | 700 | 0.27 | 0.96 | 0.01 | -0.09 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 192.50 | 14.75 | 15.65 | 15.17 | -0.18 | -1.18% | 29 | 49 | 0.31 | 0.94 | 0.01 | -0.11 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 195.00 | 12.45 | 13.35 | 12.57 | -0.73 | -5.49% | 226 | 289 | 0.33 | 0.91 | 0.02 | -0.13 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 197.50 | 10.20 | 11.10 | 9.30 | -0.95 | -9.27% | 28 | 67 | 0.33 | 0.88 | 0.02 | -0.15 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 200.00 | 7.50 | 8.75 | 8.24 | -0.56 | -6.37% | 444 | 582 | 0.31 | 0.83 | 0.03 | -0.17 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 202.50 | 5.95 | 6.45 | 6.15 | -1.00 | -13.99% | 213 | 357 | 0.27 | 0.75 | 0.04 | -0.19 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 205.00 | 4.25 | 4.55 | 4.50 | -0.95 | -17.44% | 2,419 | 1,228 | 0.26 | 0.64 | 0.05 | -0.21 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 207.50 | 2.77 | 3.00 | 2.95 | -1.05 | -26.25% | 2,388 | 722 | 0.25 | 0.51 | 0.06 | -0.22 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 210.00 | 1.70 | 1.87 | 1.77 | -1.08 | -37.90% | 5,798 | 3,123 | 0.25 | 0.38 | 0.05 | -0.20 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 212.50 | 0.96 | 1.09 | 1.01 | -0.85 | -45.70% | 1,418 | 1,925 | 0.25 | 0.26 | 0.04 | -0.17 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 215.00 | 0.57 | 0.64 | 0.58 | -0.60 | -50.85% | 1,394 | 4,021 | 0.25 | 0.17 | 0.03 | -0.13 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 217.50 | 0.32 | 0.39 | 0.35 | -0.28 | -44.45% | 569 | 524 | 0.26 | 0.10 | 0.02 | -0.10 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 220.00 | 0.21 | 0.24 | 0.22 | -0.21 | -48.84% | 2,914 | 1,960 | 0.27 | 0.06 | 0.01 | -0.07 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 222.50 | 0.15 | 0.17 | 0.17 | -0.08 | -32.00% | 477 | 255 | 0.30 | 0.04 | 0.01 | -0.04 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 225.00 | 0.10 | 0.16 | 0.14 | -0.05 | -26.32% | 386 | 1,925 | 0.32 | 0.02 | 0.01 | -0.03 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 227.50 | 0.07 | 0.16 | 0.08 | -0.05 | -38.47% | 15 | 336 | 0.35 | 0.01 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 230.00 | 0.07 | 0.18 | 0.08 | -0.06 | -42.86% | 90 | 612 | 0.39 | 0.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 235.00 | 0.05 | 0.07 | 0.06 | -0.02 | -25.00% | 124 | 94 | 0.41 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 240.00 | 0.02 | 0.05 | 0.05 | 0.00 | 0.00% | 174 | 785 | 0.42 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 245.00 | 0.00 | 0.10 | 0.08 | +0.04 | +100.00% | 457 | 741 | 0.53 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 250.00 | 0.00 | 0.05 | 0.04 | +0.02 | +100.00% | 9 | 46 | 0.57 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 255.00 | 0.00 | 0.21 | 0.01 | 0.00 | 0.00% | 0 | 76 | 0.76 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 260.00 | 0.00 | 0.39 | 0.02 | 0.00 | 0.00% | 0 | 37 | 0.81 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:56 PM EST |
| 265.00 | 0.00 | 0.38 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.86 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:56 PM EST |
| 270.00 | 0.00 | 0.38 | 0.26 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:56 PM EST |
| 275.00 | 0.00 | 0.01 | 0.14 | +0.12 | +600.00% | 5 | 31 | 0.69 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.28 | 0.03 | 0.00 | 0.00% | 0 | 15 | 2.39 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 0.09 | 0.02 | % | 2 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST | |
| 100.00 | 0.00 | 0.29 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 105.00 | 0.00 | 0.37 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 110.00 | 0.00 | 0.02 | 0.02 | -0.08 | -80.00% | 1 | 25 | 1.60 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 115.00 | 0.00 | 0.11 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 120.00 | 0.00 | 0.27 | 0.02 | % | 25 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST | |
| 125.00 | 0.00 | 0.49 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 130.00 | 0.00 | 0.12 | 0.10 | 0.00 | 0.00% | 0 | 5 | 1.47 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 3:59:56 PM EST |
| 135.00 | 0.00 | 0.49 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 140.00 | 0.00 | 0.35 | 0.02 | 0.00 | 0.00% | 0 | 66 | 1.13 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 145.00 | 0.00 | 0.38 | 0.02 | 0.00 | 0.00% | 0 | 141 | 1.23 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 150.00 | 0.01 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 379 | 0.88 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 155.00 | 0.02 | 0.25 | 0.02 | -0.02 | -50.00% | 625 | 151 | 0.85 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 160.00 | 0.00 | 0.07 | 0.03 | -0.01 | -25.00% | 73 | 224 | 0.73 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 165.00 | 0.00 | 0.05 | 0.04 | -0.03 | -42.86% | 61 | 155 | 0.64 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 170.00 | 0.00 | 0.08 | 0.06 | -0.19 | -76.00% | 39 | 165 | 0.60 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 175.00 | 0.05 | 0.10 | 0.07 | 0.00 | 0.00% | 6 | 110 | 0.57 | 0.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 177.50 | 0.09 | 0.10 | 0.07 | -0.06 | -46.16% | 85 | 7 | 0.54 | -0.01 | 0.00 | -0.02 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 180.00 | 0.07 | 0.14 | 0.13 | -0.02 | -13.34% | 44 | 246 | 0.49 | -0.01 | 0.00 | -0.02 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 182.50 | 0.00 | 0.18 | 0.15 | -0.01 | -6.25% | 1 | 108 | 0.50 | -0.01 | 0.00 | -0.03 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 185.00 | 0.14 | 0.21 | 0.18 | +0.07 | +63.64% | 362 | 357 | 0.46 | -0.02 | 0.00 | -0.06 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 187.50 | 0.07 | 0.18 | 0.18 | -0.04 | -18.19% | 54 | 175 | 0.39 | -0.04 | 0.01 | -0.09 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 190.00 | 0.18 | 0.25 | 0.23 | -0.02 | -8.00% | 474 | 1,755 | 0.38 | -0.04 | 0.01 | -0.09 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 192.50 | 0.26 | 0.31 | 0.26 | -0.09 | -25.72% | 895 | 366 | 0.36 | -0.06 | 0.01 | -0.11 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 195.00 | 0.36 | 0.41 | 0.34 | -0.15 | -30.62% | 1,098 | 1,145 | 0.34 | -0.09 | 0.02 | -0.13 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 197.50 | 0.50 | 0.60 | 0.55 | -0.20 | -26.67% | 1,327 | 422 | 0.31 | -0.12 | 0.02 | -0.15 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 200.00 | 0.77 | 0.91 | 0.86 | -0.13 | -13.14% | 2,652 | 2,271 | 0.30 | -0.17 | 0.03 | -0.17 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 202.50 | 1.21 | 1.37 | 1.18 | -0.46 | -28.05% | 1,199 | 624 | 0.28 | -0.25 | 0.04 | -0.19 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 205.00 | 1.88 | 2.09 | 1.88 | -0.29 | -13.37% | 1,425 | 568 | 0.27 | -0.36 | 0.05 | -0.21 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 207.50 | 2.88 | 3.15 | 2.80 | -0.48 | -14.64% | 330 | 345 | 0.27 | -0.49 | 0.06 | -0.22 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 210.00 | 4.25 | 4.60 | 4.30 | -0.20 | -4.45% | 428 | 469 | 0.26 | -0.62 | 0.05 | -0.20 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 212.50 | 5.85 | 6.50 | 6.15 | -1.38 | -18.33% | 5 | 66 | 0.26 | -0.74 | 0.04 | -0.17 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 215.00 | 7.85 | 8.45 | 9.80 | +0.27 | +2.84% | 1 | 67 | 0.25 | -0.83 | 0.03 | -0.13 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 217.50 | 9.75 | 11.00 | 11.20 | +1.79 | +19.03% | 17 | 14 | 0.42 | -0.90 | 0.02 | -0.10 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 220.00 | 9.85 | 13.30 | 13.73 | -0.25 | -1.79% | 3 | 27 | 0.45 | -0.94 | 0.01 | -0.07 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 222.50 | 14.85 | 15.95 | 16.01 | -5.24 | -24.66% | 17 | 9 | 0.49 | -0.96 | 0.01 | -0.04 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 225.00 | 16.10 | 18.90 | 23.29 | 0.00 | 0.00% | 0 | 7 | 0.64 | -0.98 | 0.01 | -0.03 | 5/27/2025 | 5/30/2025 3:59:56 PM EST |
| 227.50 | 17.35 | 21.20 | 23.65 | 0.00 | 0.00% | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 5/22/2025 | 5/30/2025 3:59:56 PM EST |
| 230.00 | 22.35 | 23.80 | 26.31 | 0.00 | 0.00% | 0 | 0 | 0.68 | -1.00 | 0.00 | -0.01 | 5/22/2025 | 5/30/2025 3:59:56 PM EST |
| 235.00 | 23.75 | 31.65 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 240.00 | 28.55 | 36.65 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 245.00 | 33.75 | 41.65 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 250.00 | 39.00 | 46.65 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 255.00 | 44.00 | 51.65 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 260.00 | 49.00 | 56.65 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 265.00 | 53.55 | 61.65 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 270.00 | 58.55 | 66.65 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 275.00 | 64.75 | 71.65 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST |