Options Chain for BOEING CO COM (BA) - $192.99 as of 3/28/2024 9:04:48 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
115.00 | 74.25 | 81.95 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | -0.02 | 3/28/2024 3:59:43 PM EST | |||
120.00 | 69.40 | 77.00 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | -0.02 | 3/28/2024 3:59:43 PM EST | |||
125.00 | 64.00 | 72.00 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | -0.02 | 3/28/2024 3:59:43 PM EST | |||
130.00 | 59.65 | 67.00 | 63.65 | 0.00 | 0.00% | 0 | 2 | 1.70 | 1.00 | 0.00 | -0.02 | 3/25/2024 | 3/28/2024 3:59:43 PM EST |
135.00 | 54.30 | 61.70 | 66.10 | 0.00 | 0.00% | 0 | 1 | 1.83 | 1.00 | 0.00 | -0.02 | 2/23/2024 | 3/28/2024 3:59:43 PM EST |
140.00 | 51.30 | 54.45 | 40.40 | 0.00 | 0.00% | 0 | 1 | 1.47 | 1.00 | 0.00 | -0.02 | 3/19/2024 | 3/28/2024 3:59:43 PM EST |
145.00 | 46.70 | 49.10 | 36.41 | 0.00 | 0.00% | 0 | 2 | 1.22 | 1.00 | 0.00 | -0.02 | 3/19/2024 | 3/28/2024 3:59:43 PM EST |
150.00 | 41.30 | 44.50 | 43.20 | +3.56 | +8.99% | 5 | 8 | 1.22 | 1.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:59:43 PM EST |
155.00 | 37.35 | 39.70 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.02 | 3/28/2024 3:59:43 PM EST | |||
157.50 | 34.65 | 36.70 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.03 | 3/28/2024 3:59:43 PM EST | |||
160.00 | 31.15 | 34.20 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.03 | 3/28/2024 3:59:43 PM EST | |||
162.50 | 28.40 | 33.05 | 17.55 | 0.00 | 0.00% | 0 | 1 | 1.04 | 1.00 | 0.00 | -0.03 | 3/18/2024 | 3/28/2024 3:59:43 PM EST |
165.00 | 26.55 | 29.40 | 26.53 | 0.00 | 0.00% | 0 | 13 | 0.82 | 1.00 | 0.00 | -0.03 | 3/25/2024 | 3/28/2024 3:59:43 PM EST |
167.50 | 24.60 | 26.70 | 21.91 | 0.00 | 0.00% | 0 | 3 | 0.72 | 1.00 | 0.00 | -0.03 | 3/21/2024 | 3/28/2024 3:59:43 PM EST |
170.00 | 21.00 | 25.60 | 23.25 | +2.25 | +10.72% | 2 | 34 | 0.50 | 1.00 | 0.00 | -0.03 | 3/28/2024 | 3/28/2024 3:59:43 PM EST |
172.50 | 20.00 | 21.75 | 19.35 | +1.80 | +10.26% | 3 | 3 | 0.61 | 0.99 | 0.00 | -0.04 | 3/28/2024 | 3/28/2024 3:59:43 PM EST |
175.00 | 16.15 | 20.50 | 16.98 | +0.55 | +3.35% | 2 | 88 | 0.47 | 0.99 | 0.00 | -0.05 | 3/28/2024 | 3/28/2024 3:59:43 PM EST |
177.50 | 14.00 | 18.05 | 16.00 | +1.50 | +10.35% | 2 | 86 | 0.46 | 0.97 | 0.01 | -0.06 | 3/28/2024 | 3/28/2024 3:59:43 PM EST |
180.00 | 12.20 | 15.55 | 13.53 | +2.17 | +19.11% | 22 | 304 | 0.35 | 0.95 | 0.01 | -0.08 | 3/28/2024 | 3/28/2024 3:59:43 PM EST |
182.50 | 9.65 | 11.30 | 11.00 | +1.50 | +15.79% | 42 | 268 | 0.32 | 0.92 | 0.02 | -0.10 | 3/28/2024 | 3/28/2024 3:59:43 PM EST |
185.00 | 8.10 | 10.35 | 8.90 | +0.90 | +11.25% | 183 | 934 | 0.25 | 0.87 | 0.03 | -0.13 | 3/28/2024 | 3/28/2024 3:59:43 PM EST |
187.50 | 5.25 | 7.80 | 6.70 | +0.70 | +11.67% | 112 | 534 | 0.24 | 0.80 | 0.04 | -0.15 | 3/28/2024 | 3/28/2024 3:59:43 PM EST |
190.00 | 4.45 | 4.65 | 4.62 | +0.32 | +7.45% | 779 | 4,994 | 0.23 | 0.70 | 0.05 | -0.17 | 3/28/2024 | 3/28/2024 3:59:43 PM EST |
192.50 | 2.87 | 3.05 | 3.10 | +0.13 | +4.38% | 1,379 | 989 | 0.23 | 0.56 | 0.06 | -0.18 | 3/28/2024 | 3/28/2024 3:59:43 PM EST |
195.00 | 1.80 | 1.97 | 1.81 | -0.11 | -5.73% | 3,182 | 2,967 | 0.23 | 0.41 | 0.06 | -0.17 | 3/28/2024 | 3/28/2024 3:59:43 PM EST |
197.50 | 0.98 | 1.09 | 1.05 | -0.14 | -11.77% | 1,418 | 1,227 | 0.23 | 0.27 | 0.05 | -0.14 | 3/28/2024 | 3/28/2024 3:59:43 PM EST |
200.00 | 0.55 | 0.60 | 0.60 | -0.14 | -18.92% | 2,386 | 2,626 | 0.24 | 0.17 | 0.04 | -0.11 | 3/28/2024 | 3/28/2024 3:59:43 PM EST |
202.50 | 0.30 | 0.35 | 0.44 | +0.03 | +7.32% | 483 | 452 | 0.24 | 0.10 | 0.03 | -0.08 | 3/28/2024 | 3/28/2024 3:59:43 PM EST |
205.00 | 0.17 | 0.19 | 0.18 | -0.08 | -30.77% | 711 | 1,511 | 0.25 | 0.06 | 0.02 | -0.06 | 3/28/2024 | 3/28/2024 3:59:43 PM EST |
207.50 | 0.10 | 0.15 | 0.10 | -0.06 | -37.50% | 53 | 319 | 0.26 | 0.03 | 0.01 | -0.04 | 3/28/2024 | 3/28/2024 3:59:43 PM EST |
210.00 | 0.06 | 0.09 | 0.06 | -0.05 | -45.46% | 1,000 | 1,392 | 0.28 | 0.02 | 0.01 | -0.02 | 3/28/2024 | 3/28/2024 3:59:43 PM EST |
212.50 | 0.02 | 0.12 | 0.05 | -0.03 | -37.50% | 9 | 260 | 0.28 | 0.01 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:59:43 PM EST |
215.00 | 0.01 | 0.08 | 0.05 | -0.01 | -16.67% | 30 | 424 | 0.30 | 0.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:59:43 PM EST |
217.50 | 0.00 | 0.06 | 0.07 | 0.00 | 0.00% | 0 | 138 | 0.33 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 3/28/2024 3:59:43 PM EST |
220.00 | 0.01 | 0.03 | 0.03 | -0.04 | -57.15% | 10 | 1,067 | 0.34 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:43 PM EST |
225.00 | 0.00 | 0.14 | 0.02 | +0.01 | +100.00% | 9 | 426 | 0.52 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:43 PM EST |
230.00 | 0.01 | 0.02 | 0.04 | +0.02 | +100.00% | 19 | 1,085 | 0.44 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:43 PM EST |
235.00 | 0.00 | 0.18 | 0.03 | -0.07 | -70.00% | 12 | 268 | 0.66 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:43 PM EST |
240.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 183 | 0.66 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 3/28/2024 3:59:43 PM EST |
245.00 | 0.00 | 0.17 | 0.01 | 0.00 | 0.00% | 0 | 11 | 0.77 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 3:59:43 PM EST |
250.00 | 0.00 | 0.17 | 0.01 | 0.00 | 0.00% | 0 | 78 | 0.82 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 3:59:43 PM EST |
255.00 | 0.00 | 0.14 | 0.03 | 0.00 | 0.00% | 0 | 2 | 0.85 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 3/28/2024 3:59:43 PM EST |
260.00 | 0.00 | 0.14 | 0.03 | 0.00 | 0.00% | 0 | 3 | 0.90 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 3/28/2024 3:59:43 PM EST |
265.00 | 0.00 | 0.14 | 0.52 | 0.00 | 0.00% | 0 | 2 | 0.95 | 0.00 | 0.00 | 0.00 | 2/28/2024 | 3/28/2024 3:59:43 PM EST |
270.00 | 0.00 | 0.14 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 3/11/2024 | 3/28/2024 3:59:43 PM EST |
275.00 | 0.00 | 0.14 | 0.08 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 3/12/2024 | 3/28/2024 3:59:43 PM EST |
280.00 | 0.00 | 0.14 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:43 PM EST | |||
285.00 | 0.00 | 0.14 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:43 PM EST | |||
290.00 | 0.00 | 0.17 | 0.72 | 0.00 | 0.00% | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 2/26/2024 | 3/28/2024 3:59:43 PM EST |
295.00 | 0.00 | 0.14 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:43 PM EST | |||
300.00 | 0.00 | 0.14 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:43 PM EST | |||
305.00 | 0.00 | 0.01 | 0.05 | % | 6 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:43 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
115.00 | 0.00 | 0.17 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | -0.02 | 3/28/2024 3:59:43 PM EST | |||
120.00 | 0.00 | 0.14 | 0.03 | +0.02 | +200.00% | 2 | 4 | 1.44 | 0.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:59:43 PM EST |
125.00 | 0.00 | 0.02 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.02 | 3/28/2024 3:59:43 PM EST | |||
130.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 1 | 797 | 0.92 | 0.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:59:43 PM EST |
135.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 5 | 95 | 0.84 | 0.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:59:43 PM EST |
140.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 418 | 0.84 | 0.00 | 0.00 | -0.02 | 3/27/2024 | 3/28/2024 3:59:43 PM EST |
145.00 | 0.00 | 0.17 | 0.02 | 0.00 | 0.00% | 0 | 173 | 0.95 | 0.00 | 0.00 | -0.02 | 3/26/2024 | 3/28/2024 3:59:43 PM EST |
150.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 701 | 0.83 | 0.00 | 0.00 | -0.02 | 3/27/2024 | 3/28/2024 3:59:43 PM EST |
155.00 | 0.00 | 0.06 | 0.01 | -0.01 | -50.00% | 26 | 744 | 0.65 | 0.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:59:43 PM EST |
157.50 | 0.00 | 0.14 | 0.04 | 0.00 | 0.00% | 0 | 83 | 0.69 | 0.00 | 0.00 | -0.03 | 3/27/2024 | 3/28/2024 3:59:43 PM EST |
160.00 | 0.02 | 0.05 | 0.03 | -0.01 | -25.00% | 12 | 724 | 0.53 | 0.00 | 0.00 | -0.03 | 3/28/2024 | 3/28/2024 3:59:43 PM EST |
162.50 | 0.01 | 0.05 | 0.03 | -0.13 | -81.25% | 6 | 47 | 0.47 | 0.00 | 0.00 | -0.03 | 3/28/2024 | 3/28/2024 3:59:43 PM EST |
165.00 | 0.01 | 0.04 | 0.04 | -0.03 | -42.86% | 55 | 653 | 0.43 | 0.00 | 0.00 | -0.03 | 3/28/2024 | 3/28/2024 3:59:43 PM EST |
167.50 | 0.00 | 0.04 | 0.04 | -0.04 | -50.00% | 7 | 178 | 0.39 | 0.00 | 0.00 | -0.03 | 3/28/2024 | 3/28/2024 3:59:43 PM EST |
170.00 | 0.02 | 0.05 | 0.05 | -0.04 | -44.45% | 249 | 1,833 | 0.37 | 0.00 | 0.00 | -0.03 | 3/28/2024 | 3/28/2024 3:59:43 PM EST |
172.50 | 0.00 | 0.20 | 0.06 | -0.06 | -50.00% | 26 | 304 | 0.36 | -0.01 | 0.00 | -0.04 | 3/28/2024 | 3/28/2024 3:59:43 PM EST |
175.00 | 0.07 | 0.08 | 0.08 | -0.08 | -50.00% | 615 | 835 | 0.34 | -0.01 | 0.00 | -0.05 | 3/28/2024 | 3/28/2024 3:59:43 PM EST |
177.50 | 0.07 | 0.13 | 0.10 | -0.14 | -58.34% | 530 | 394 | 0.31 | -0.03 | 0.01 | -0.06 | 3/28/2024 | 3/28/2024 3:59:43 PM EST |
180.00 | 0.15 | 0.17 | 0.15 | -0.17 | -53.13% | 1,467 | 2,328 | 0.29 | -0.05 | 0.01 | -0.08 | 3/28/2024 | 3/28/2024 3:59:43 PM EST |
182.50 | 0.20 | 0.31 | 0.24 | -0.27 | -52.95% | 1,051 | 1,095 | 0.27 | -0.08 | 0.02 | -0.10 | 3/28/2024 | 3/28/2024 3:59:43 PM EST |
185.00 | 0.40 | 0.45 | 0.43 | -0.40 | -48.20% | 2,421 | 2,907 | 0.26 | -0.13 | 0.03 | -0.13 | 3/28/2024 | 3/28/2024 3:59:43 PM EST |
187.50 | 0.69 | 0.88 | 0.78 | -0.58 | -42.65% | 1,215 | 714 | 0.24 | -0.20 | 0.04 | -0.15 | 3/28/2024 | 3/28/2024 3:59:43 PM EST |
190.00 | 1.31 | 1.42 | 1.36 | -0.83 | -37.90% | 3,171 | 3,132 | 0.24 | -0.30 | 0.05 | -0.17 | 3/28/2024 | 3/28/2024 3:59:43 PM EST |
192.50 | 2.29 | 2.40 | 2.35 | -1.05 | -30.89% | 934 | 885 | 0.23 | -0.44 | 0.06 | -0.18 | 3/28/2024 | 3/28/2024 3:59:43 PM EST |
195.00 | 3.60 | 3.90 | 3.69 | -1.11 | -23.13% | 695 | 481 | 0.23 | -0.59 | 0.06 | -0.17 | 3/28/2024 | 3/28/2024 3:59:43 PM EST |
197.50 | 4.25 | 6.35 | 5.30 | -1.62 | -23.41% | 180 | 36 | 0.24 | -0.73 | 0.05 | -0.14 | 3/28/2024 | 3/28/2024 3:59:43 PM EST |
200.00 | 6.40 | 8.95 | 7.40 | -1.87 | -20.18% | 59 | 318 | 0.25 | -0.83 | 0.04 | -0.11 | 3/28/2024 | 3/28/2024 3:59:43 PM EST |
202.50 | 9.00 | 10.90 | 9.86 | -2.64 | -21.12% | 15 | 411 | 0.29 | -0.90 | 0.03 | -0.08 | 3/28/2024 | 3/28/2024 3:59:43 PM EST |
205.00 | 10.75 | 13.65 | 12.00 | -2.25 | -15.79% | 6 | 105 | 0.37 | -0.94 | 0.02 | -0.06 | 3/28/2024 | 3/28/2024 3:59:43 PM EST |
207.50 | 13.40 | 16.00 | 18.05 | 0.00 | 0.00% | 0 | 0 | 0.58 | -0.97 | 0.01 | -0.04 | 3/25/2024 | 3/28/2024 3:59:43 PM EST |
210.00 | 15.30 | 19.10 | 17.55 | -0.75 | -4.10% | 1 | 28 | 0.51 | -0.98 | 0.01 | -0.02 | 3/28/2024 | 3/28/2024 3:59:43 PM EST |
212.50 | 17.30 | 21.70 | 25.45 | 0.00 | 0.00% | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 3/26/2024 | 3/28/2024 3:59:43 PM EST |
215.00 | 21.00 | 24.00 | 31.75 | 0.00 | 0.00% | 0 | 0 | 0.58 | -1.00 | 0.00 | -0.01 | 3/15/2024 | 3/28/2024 3:59:43 PM EST |
217.50 | 23.90 | 26.65 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:43 PM EST | |||
220.00 | 25.95 | 29.10 | 33.70 | 0.00 | 0.00% | 0 | 5 | 0.91 | -1.00 | 0.00 | 0.00 | 3/26/2024 | 3/28/2024 3:59:43 PM EST |
225.00 | 31.40 | 34.10 | 41.56 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/12/2024 | 3/28/2024 3:59:43 PM EST |
230.00 | 35.90 | 39.10 | 29.10 | 0.00 | 0.00% | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 2/27/2024 | 3/28/2024 3:59:43 PM EST |
235.00 | 39.50 | 44.40 | 34.10 | 0.00 | 0.00% | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/7/2024 | 3/28/2024 3:59:43 PM EST |
240.00 | 44.50 | 49.40 | 52.32 | 0.00 | 0.00% | 0 | 5 | 1.27 | -1.00 | 0.00 | 0.00 | 3/26/2024 | 3/28/2024 3:59:43 PM EST |
245.00 | 49.60 | 54.25 | 53.35 | -1.50 | -2.74% | 1 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:43 PM EST |
250.00 | 55.95 | 59.15 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:43 PM EST | |||
255.00 | 59.55 | 64.20 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:43 PM EST | |||
260.00 | 64.50 | 69.40 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:43 PM EST | |||
265.00 | 69.50 | 74.40 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:43 PM EST | |||
270.00 | 74.50 | 79.40 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:43 PM EST | |||
275.00 | 78.40 | 85.90 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:43 PM EST | |||
280.00 | 84.75 | 89.15 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:43 PM EST | |||
285.00 | 88.00 | 96.70 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:43 PM EST | |||
290.00 | 93.30 | 100.60 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:43 PM EST | |||
295.00 | 97.65 | 106.00 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:43 PM EST | |||
300.00 | 103.40 | 110.85 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:43 PM EST | |||
305.00 | 108.90 | 115.65 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:43 PM EST |