Options Chain for BOEING CO COM (BA) - $162.88 as of 4/25/2024 7:17:26 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 63.25 | 65.55 | 67.17 | 0.00 | 0.00% | 0 | 0 | 4.00 | 1.00 | 0.00 | -0.03 | 4/24/2024 | 4/24/2024 3:59:56 PM EST |
| 105.00 | 58.40 | 60.75 | % | 0 | 0 | 4.03 | 1.00 | 0.00 | -0.03 | 4/24/2024 3:59:56 PM EST | |||
| 110.00 | 53.30 | 55.80 | % | 0 | 0 | 3.72 | 1.00 | 0.00 | -0.03 | 4/24/2024 3:59:56 PM EST | |||
| 115.00 | 48.40 | 50.80 | % | 0 | 0 | 3.27 | 1.00 | 0.00 | -0.04 | 4/24/2024 3:59:56 PM EST | |||
| 120.00 | 43.40 | 45.80 | 44.60 | 0.00 | 0.00% | 0 | 4 | 3.06 | 1.00 | 0.00 | -0.04 | 4/24/2024 | 4/24/2024 3:59:56 PM EST |
| 125.00 | 38.30 | 40.85 | 43.00 | 0.00 | 0.00% | 0 | 1 | 2.68 | 1.00 | 0.00 | -0.04 | 4/15/2024 | 4/24/2024 3:59:56 PM EST |
| 130.00 | 33.05 | 35.85 | 39.13 | 0.00 | 0.00% | 0 | 3 | 2.43 | 1.00 | 0.00 | -0.04 | 4/23/2024 | 4/24/2024 3:59:56 PM EST |
| 135.00 | 28.50 | 30.85 | 57.67 | 0.00 | 0.00% | 0 | 1 | 2.05 | 1.00 | 0.00 | -0.04 | 3/28/2024 | 4/24/2024 3:59:56 PM EST |
| 140.00 | 23.85 | 25.85 | 26.92 | 0.00 | 0.00% | 0 | 71 | 1.51 | 1.00 | 0.00 | -0.05 | 4/24/2024 | 4/24/2024 3:59:56 PM EST |
| 145.00 | 18.65 | 20.45 | 31.30 | 0.00 | 0.00% | 0 | 47 | 1.45 | 1.00 | 0.00 | -0.07 | 4/24/2024 | 4/24/2024 3:59:56 PM EST |
| 150.00 | 13.85 | 15.90 | 15.15 | 0.00 | 0.00% | 0 | 47 | 1.28 | 0.98 | 0.01 | -0.14 | 4/24/2024 | 4/24/2024 3:59:56 PM EST |
| 152.50 | 11.20 | 13.45 | 12.55 | 0.00 | 0.00% | 0 | 4 | 1.13 | 0.96 | 0.01 | -0.18 | 4/24/2024 | 4/24/2024 3:59:56 PM EST |
| 155.00 | 8.85 | 10.60 | 10.10 | 0.00 | 0.00% | 0 | 77 | 0.80 | 0.92 | 0.02 | -0.29 | 4/24/2024 | 4/24/2024 3:59:56 PM EST |
| 157.50 | 6.60 | 8.25 | 6.31 | 0.00 | 0.00% | 0 | 15 | 0.77 | 0.88 | 0.03 | -0.35 | 4/24/2024 | 4/24/2024 3:59:56 PM EST |
| 160.00 | 4.65 | 5.30 | 5.52 | 0.00 | 0.00% | 0 | 270 | 0.44 | 0.81 | 0.05 | -0.40 | 4/24/2024 | 4/24/2024 3:59:56 PM EST |
| 162.50 | 2.91 | 3.25 | 3.30 | 0.00 | 0.00% | 0 | 433 | 0.38 | 0.68 | 0.07 | -0.45 | 4/24/2024 | 4/24/2024 3:59:56 PM EST |
| 165.00 | 1.61 | 1.67 | 1.69 | 0.00 | 0.00% | 0 | 980 | 0.39 | 0.47 | 0.09 | -0.46 | 4/24/2024 | 4/24/2024 3:59:56 PM EST |
| 167.50 | 0.75 | 0.87 | 0.88 | 0.00 | 0.00% | 0 | 1,655 | 0.40 | 0.27 | 0.08 | -0.41 | 4/24/2024 | 4/24/2024 3:59:56 PM EST |
| 170.00 | 0.31 | 0.38 | 0.38 | 0.00 | 0.00% | 0 | 4,370 | 0.40 | 0.14 | 0.05 | -0.30 | 4/24/2024 | 4/24/2024 3:59:56 PM EST |
| 172.50 | 0.14 | 0.18 | 0.14 | 0.00 | 0.00% | 0 | 2,966 | 0.43 | 0.07 | 0.03 | -0.19 | 4/24/2024 | 4/24/2024 3:59:56 PM EST |
| 175.00 | 0.08 | 0.09 | 0.09 | 0.00 | 0.00% | 0 | 6,070 | 0.46 | 0.03 | 0.01 | -0.10 | 4/24/2024 | 4/24/2024 3:59:56 PM EST |
| 177.50 | 0.05 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 3,266 | 0.49 | 0.01 | 0.01 | -0.05 | 4/24/2024 | 4/24/2024 3:59:56 PM EST |
| 180.00 | 0.03 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 6,743 | 0.56 | 0.00 | 0.00 | -0.02 | 4/24/2024 | 4/24/2024 3:59:56 PM EST |
| 182.50 | 0.02 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 3,084 | 0.61 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/24/2024 3:59:56 PM EST |
| 185.00 | 0.02 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 5,883 | 0.68 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:56 PM EST |
| 187.50 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 1,848 | 0.72 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:56 PM EST |
| 190.00 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 3,931 | 0.78 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:56 PM EST |
| 192.50 | 0.01 | 0.19 | 0.02 | 0.00 | 0.00% | 0 | 865 | 0.95 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:56 PM EST |
| 195.00 | 0.01 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 2,110 | 0.91 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:56 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,215 | 0.97 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:56 PM EST |
| 205.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,056 | 1.04 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:56 PM EST |
| 210.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 772 | 1.15 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:56 PM EST |
| 215.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,244 | 1.25 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:56 PM EST |
| 220.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,601 | 1.35 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:56 PM EST |
| 225.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 619 | 1.44 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 3:59:56 PM EST |
| 230.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 208 | 1.53 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 3:59:56 PM EST |
| 235.00 | 0.00 | 0.01 | 0.07 | 0.00 | 0.00% | 0 | 14 | 1.62 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/24/2024 3:59:56 PM EST |
| 240.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 158 | 1.70 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/24/2024 3:59:56 PM EST |
| 245.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 45 | 1.79 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:56 PM EST |
| 250.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 6 | 1.87 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:56 PM EST |
| 255.00 | 0.00 | 0.01 | 0.44 | 0.00 | 0.00% | 0 | 13 | 1.95 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/24/2024 3:59:56 PM EST |
| 260.00 | 0.00 | 0.31 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:56 PM EST | |||
| 265.00 | 0.00 | 0.31 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:56 PM EST | |||
| 270.00 | 0.00 | 0.31 | 0.51 | 0.00 | 0.00% | 0 | 1 | 2.18 | 0.00 | 0.00 | 0.00 | 3/8/2024 | 4/24/2024 3:59:56 PM EST |
| 275.00 | 0.00 | 0.31 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:56 PM EST | |||
| 280.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 5 | 2.33 | 0.00 | 0.00 | 0.00 | 3/13/2024 | 4/24/2024 3:59:56 PM EST |
| 285.00 | 0.00 | 0.31 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:56 PM EST | |||
| 290.00 | 0.00 | 0.31 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:56 PM EST | |||
| 295.00 | 0.00 | 0.31 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:56 PM EST | |||
| 300.00 | 0.00 | 0.01 | 0.11 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/24/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 32 | 2.31 | 0.00 | 0.00 | -0.03 | 4/23/2024 | 4/24/2024 3:59:56 PM EST |
| 105.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 404 | 2.10 | 0.00 | 0.00 | -0.03 | 4/23/2024 | 4/24/2024 3:59:56 PM EST |
| 110.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 25 | 1.90 | 0.00 | 0.00 | -0.03 | 4/23/2024 | 4/24/2024 3:59:56 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 256 | 1.70 | 0.00 | 0.00 | -0.04 | 4/24/2024 | 4/24/2024 3:59:56 PM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 914 | 1.52 | 0.00 | 0.00 | -0.04 | 4/24/2024 | 4/24/2024 3:59:56 PM EST |
| 125.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 1,793 | 1.34 | 0.00 | 0.00 | -0.04 | 4/23/2024 | 4/24/2024 3:59:56 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,582 | 1.16 | 0.00 | 0.00 | -0.04 | 4/24/2024 | 4/24/2024 3:59:56 PM EST |
| 135.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 1,759 | 1.07 | 0.00 | 0.00 | -0.04 | 4/24/2024 | 4/24/2024 3:59:56 PM EST |
| 140.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 1,694 | 0.88 | 0.00 | 0.00 | -0.05 | 4/24/2024 | 4/24/2024 3:59:56 PM EST |
| 145.00 | 0.03 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 2,830 | 0.77 | 0.00 | 0.00 | -0.07 | 4/24/2024 | 4/24/2024 3:59:56 PM EST |
| 150.00 | 0.06 | 0.08 | 0.07 | 0.00 | 0.00% | 0 | 7,182 | 0.63 | -0.02 | 0.01 | -0.14 | 4/24/2024 | 4/24/2024 3:59:56 PM EST |
| 152.50 | 0.07 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 1,296 | 0.61 | -0.04 | 0.01 | -0.18 | 4/24/2024 | 4/24/2024 3:59:56 PM EST |
| 155.00 | 0.13 | 0.18 | 0.13 | 0.00 | 0.00% | 0 | 6,101 | 0.51 | -0.08 | 0.02 | -0.29 | 4/24/2024 | 4/24/2024 3:59:56 PM EST |
| 157.50 | 0.25 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 2,377 | 0.46 | -0.12 | 0.03 | -0.35 | 4/24/2024 | 4/24/2024 3:59:56 PM EST |
| 160.00 | 0.46 | 0.75 | 0.54 | 0.00 | 0.00% | 0 | 5,937 | 0.42 | -0.19 | 0.05 | -0.40 | 4/24/2024 | 4/24/2024 3:59:56 PM EST |
| 162.50 | 1.05 | 1.40 | 1.12 | 0.00 | 0.00% | 0 | 5,929 | 0.40 | -0.32 | 0.07 | -0.45 | 4/24/2024 | 4/24/2024 3:59:56 PM EST |
| 165.00 | 2.11 | 2.21 | 2.07 | 0.00 | 0.00% | 0 | 3,449 | 0.39 | -0.53 | 0.09 | -0.46 | 4/24/2024 | 4/24/2024 3:59:56 PM EST |
| 167.50 | 3.60 | 4.00 | 3.65 | 0.00 | 0.00% | 0 | 2,664 | 0.39 | -0.73 | 0.08 | -0.41 | 4/24/2024 | 4/24/2024 3:59:56 PM EST |
| 170.00 | 5.75 | 6.00 | 5.70 | 0.00 | 0.00% | 0 | 3,180 | 0.39 | -0.86 | 0.05 | -0.30 | 4/24/2024 | 4/24/2024 3:59:56 PM EST |
| 172.50 | 7.75 | 8.55 | 7.78 | 0.00 | 0.00% | 0 | 330 | 0.53 | -0.93 | 0.03 | -0.19 | 4/24/2024 | 4/24/2024 3:59:56 PM EST |
| 175.00 | 9.25 | 11.10 | 10.30 | 0.00 | 0.00% | 0 | 632 | 0.81 | -0.97 | 0.01 | -0.10 | 4/24/2024 | 4/24/2024 3:59:56 PM EST |
| 177.50 | 12.65 | 14.10 | 12.90 | 0.00 | 0.00% | 0 | 16 | 0.93 | -0.99 | 0.01 | -0.05 | 4/24/2024 | 4/24/2024 3:59:56 PM EST |
| 180.00 | 14.85 | 16.00 | 15.45 | 0.00 | 0.00% | 0 | 161 | 1.06 | -1.00 | 0.00 | -0.02 | 4/24/2024 | 4/24/2024 3:59:56 PM EST |
| 182.50 | 17.05 | 18.95 | 17.50 | 0.00 | 0.00% | 0 | 0 | 1.16 | -1.00 | 0.00 | -0.01 | 4/24/2024 | 4/24/2024 3:59:56 PM EST |
| 185.00 | 19.60 | 21.35 | 21.35 | 0.00 | 0.00% | 0 | 19 | 1.05 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:56 PM EST |
| 187.50 | 21.80 | 24.25 | 23.95 | 0.00 | 0.00% | 0 | 46 | 1.39 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:56 PM EST |
| 190.00 | 24.25 | 26.60 | 26.15 | 0.00 | 0.00% | 0 | 1 | 1.59 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:56 PM EST |
| 192.50 | 26.75 | 29.00 | 21.50 | 0.00 | 0.00% | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:56 PM EST |
| 195.00 | 29.25 | 31.35 | 30.60 | 0.00 | 0.00% | 0 | 1 | 1.87 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:56 PM EST |
| 200.00 | 34.35 | 36.45 | 33.00 | 0.00 | 0.00% | 0 | 1 | 2.11 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:56 PM EST |
| 205.00 | 39.25 | 41.55 | 36.15 | 0.00 | 0.00% | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/24/2024 3:59:56 PM EST |
| 210.00 | 44.25 | 46.70 | 41.80 | 0.00 | 0.00% | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/24/2024 3:59:56 PM EST |
| 215.00 | 49.25 | 51.90 | 37.59 | 0.00 | 0.00% | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 4/9/2024 | 4/24/2024 3:59:56 PM EST |
| 220.00 | 54.25 | 56.90 | 39.06 | 0.00 | 0.00% | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 3/19/2024 | 4/24/2024 3:59:56 PM EST |
| 225.00 | 59.35 | 62.55 | 50.30 | 0.00 | 0.00% | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:56 PM EST |
| 230.00 | 64.25 | 66.60 | 39.00 | 0.00 | 0.00% | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 3/27/2024 | 4/24/2024 3:59:56 PM EST |
| 235.00 | 69.50 | 72.05 | % | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:56 PM EST | |||
| 240.00 | 74.25 | 76.90 | 69.40 | 0.00 | 0.00% | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/24/2024 3:59:56 PM EST |
| 245.00 | 79.25 | 82.50 | 74.65 | 0.00 | 0.00% | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/24/2024 3:59:56 PM EST |
| 250.00 | 84.25 | 86.55 | % | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:56 PM EST | |||
| 255.00 | 89.25 | 92.55 | % | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:56 PM EST | |||
| 260.00 | 94.25 | 96.65 | % | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:56 PM EST | |||
| 265.00 | 99.25 | 102.55 | % | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:56 PM EST | |||
| 270.00 | 104.25 | 107.60 | % | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:56 PM EST | |||
| 275.00 | 109.25 | 111.65 | % | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:56 PM EST | |||
| 280.00 | 114.25 | 117.05 | % | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:56 PM EST | |||
| 285.00 | 119.30 | 124.05 | % | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:56 PM EST | |||
| 290.00 | 124.25 | 126.65 | % | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:56 PM EST | |||
| 295.00 | 129.25 | 131.65 | % | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:56 PM EST | |||
| 300.00 | 134.25 | 136.65 | 127.94 | 0.00 | 0.00% | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:56 PM EST |