Options Chain for BOEING CO COM (BA) - $167.22 as of 4/29/2024 3:05:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 80.15 | 86.40 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:49 PM EST | |||
| 95.00 | 78.30 | 83.05 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | -0.02 | 4/29/2024 3:59:49 PM EST | |||
| 100.00 | 73.40 | 74.75 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.02 | 4/29/2024 3:59:49 PM EST | |||
| 105.00 | 68.50 | 69.85 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.02 | 4/29/2024 3:59:49 PM EST | |||
| 110.00 | 63.45 | 64.95 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.02 | 4/29/2024 3:59:49 PM EST | |||
| 115.00 | 58.50 | 59.95 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.02 | 4/29/2024 3:59:49 PM EST | |||
| 120.00 | 53.50 | 55.00 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.02 | 4/29/2024 3:59:49 PM EST | |||
| 125.00 | 48.60 | 50.00 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.02 | 4/29/2024 3:59:49 PM EST | |||
| 130.00 | 43.65 | 45.10 | 34.95 | 0.00 | 0.00% | 0 | 26 | 0.64 | 0.99 | 0.00 | -0.03 | 4/25/2024 | 4/29/2024 3:59:49 PM EST |
| 135.00 | 38.75 | 40.15 | % | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.03 | 4/29/2024 3:59:49 PM EST | |||
| 140.00 | 33.75 | 35.20 | 33.45 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.97 | 0.00 | -0.04 | 4/18/2024 | 4/29/2024 3:59:49 PM EST |
| 145.00 | 28.85 | 30.35 | % | 0 | 0 | 0.47 | 0.95 | 0.01 | -0.05 | 4/29/2024 3:59:49 PM EST | |||
| 150.00 | 24.45 | 25.50 | 13.95 | 0.00 | 0.00% | 0 | 11 | 0.42 | 0.92 | 0.01 | -0.06 | 4/25/2024 | 4/29/2024 3:59:49 PM EST |
| 155.00 | 19.50 | 20.75 | 15.20 | 0.00 | 0.00% | 0 | 26 | 0.32 | 0.88 | 0.01 | -0.08 | 4/25/2024 | 4/29/2024 3:59:49 PM EST |
| 160.00 | 15.20 | 16.30 | 15.00 | +3.00 | +25.00% | 11 | 25 | 0.31 | 0.83 | 0.02 | -0.09 | 4/29/2024 | 4/29/2024 3:59:49 PM EST |
| 165.00 | 11.25 | 12.25 | 11.12 | +3.42 | +44.42% | 64 | 104 | 0.30 | 0.75 | 0.02 | -0.10 | 4/29/2024 | 4/29/2024 3:59:49 PM EST |
| 170.00 | 7.90 | 8.50 | 8.46 | +3.35 | +65.56% | 155 | 445 | 0.29 | 0.64 | 0.03 | -0.10 | 4/29/2024 | 4/29/2024 3:59:49 PM EST |
| 175.00 | 5.40 | 6.05 | 5.80 | +2.55 | +78.47% | 236 | 262 | 0.29 | 0.50 | 0.03 | -0.10 | 4/29/2024 | 4/29/2024 3:59:49 PM EST |
| 180.00 | 3.50 | 3.70 | 3.66 | +1.72 | +88.66% | 212 | 467 | 0.28 | 0.36 | 0.03 | -0.09 | 4/29/2024 | 4/29/2024 3:59:49 PM EST |
| 185.00 | 2.06 | 2.28 | 2.25 | +1.16 | +106.43% | 350 | 424 | 0.29 | 0.25 | 0.02 | -0.08 | 4/29/2024 | 4/29/2024 3:59:49 PM EST |
| 190.00 | 1.19 | 1.34 | 1.33 | +0.70 | +111.12% | 210 | 363 | 0.29 | 0.17 | 0.02 | -0.06 | 4/29/2024 | 4/29/2024 3:59:49 PM EST |
| 195.00 | 0.47 | 0.80 | 0.78 | +0.42 | +116.67% | 48 | 142 | 0.29 | 0.11 | 0.01 | -0.05 | 4/29/2024 | 4/29/2024 3:59:49 PM EST |
| 200.00 | 0.21 | 0.53 | 0.47 | +0.25 | +113.64% | 159 | 203 | 0.28 | 0.07 | 0.01 | -0.03 | 4/29/2024 | 4/29/2024 3:59:49 PM EST |
| 205.00 | 0.12 | 0.41 | 0.42 | +0.27 | +180.00% | 18 | 129 | 0.30 | 0.04 | 0.01 | -0.02 | 4/29/2024 | 4/29/2024 3:59:49 PM EST |
| 210.00 | 0.07 | 0.21 | 0.16 | +0.08 | +100.00% | 33 | 19 | 0.31 | 0.02 | 0.00 | -0.02 | 4/29/2024 | 4/29/2024 3:59:49 PM EST |
| 215.00 | 0.06 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 10 | 0.33 | 0.01 | 0.00 | -0.01 | 4/24/2024 | 4/29/2024 3:59:49 PM EST |
| 220.00 | 0.02 | 0.15 | 0.08 | -0.06 | -42.86% | 50 | 37 | 0.34 | 0.01 | 0.00 | -0.01 | 4/29/2024 | 4/29/2024 3:59:49 PM EST |
| 225.00 | 0.00 | 0.10 | % | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:49 PM EST | |||
| 230.00 | 0.00 | 0.29 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:49 PM EST | |||
| 235.00 | 0.00 | 0.28 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:49 PM EST | |||
| 240.00 | 0.00 | 0.15 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:49 PM EST | |||
| 245.00 | 0.00 | 0.27 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:49 PM EST | |||
| 250.00 | 0.00 | 0.26 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:49 PM EST | |||
| 255.00 | 0.00 | 0.05 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:49 PM EST | |||
| 260.00 | 0.00 | 0.26 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:49 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 | 0.14 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:49 PM EST | |||
| 95.00 | 0.00 | 0.15 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.02 | 4/29/2024 3:59:49 PM EST | |||
| 100.00 | 0.00 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 3 | 0.85 | 0.00 | 0.00 | -0.02 | 4/24/2024 | 4/29/2024 3:59:49 PM EST |
| 105.00 | 0.00 | 0.16 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.02 | 4/29/2024 3:59:49 PM EST | |||
| 110.00 | 0.00 | 0.17 | 0.14 | 0.00 | 0.00% | 0 | 2 | 0.73 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 4/29/2024 3:59:49 PM EST |
| 115.00 | 0.00 | 0.14 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.02 | 4/29/2024 3:59:49 PM EST | |||
| 120.00 | 0.00 | 0.05 | 0.08 | -0.10 | -55.56% | 2 | 4 | 0.52 | 0.00 | 0.00 | -0.02 | 4/29/2024 | 4/29/2024 3:59:49 PM EST |
| 125.00 | 0.00 | 0.22 | 0.20 | 0.00 | 0.00% | 0 | 6 | 0.57 | 0.00 | 0.00 | -0.02 | 4/12/2024 | 4/29/2024 3:59:49 PM EST |
| 130.00 | 0.06 | 0.12 | 0.09 | -0.06 | -40.00% | 62 | 18 | 0.45 | -0.01 | 0.00 | -0.03 | 4/29/2024 | 4/29/2024 3:59:49 PM EST |
| 135.00 | 0.05 | 0.31 | 0.22 | 0.00 | 0.00% | 0 | 36 | 0.42 | -0.01 | 0.00 | -0.03 | 4/26/2024 | 4/29/2024 3:59:49 PM EST |
| 140.00 | 0.08 | 0.25 | 0.23 | -0.13 | -36.12% | 5 | 53 | 0.37 | -0.03 | 0.00 | -0.04 | 4/29/2024 | 4/29/2024 3:59:49 PM EST |
| 145.00 | 0.12 | 0.42 | 0.28 | -0.29 | -50.88% | 15 | 78 | 0.35 | -0.05 | 0.01 | -0.05 | 4/29/2024 | 4/29/2024 3:59:49 PM EST |
| 150.00 | 0.42 | 0.46 | 0.44 | -0.54 | -55.11% | 246 | 271 | 0.33 | -0.08 | 0.01 | -0.06 | 4/29/2024 | 4/29/2024 3:59:49 PM EST |
| 155.00 | 0.75 | 0.91 | 0.76 | -0.84 | -52.50% | 45 | 183 | 0.33 | -0.12 | 0.01 | -0.08 | 4/29/2024 | 4/29/2024 3:59:49 PM EST |
| 160.00 | 1.32 | 1.49 | 1.35 | -1.30 | -49.06% | 125 | 411 | 0.31 | -0.17 | 0.02 | -0.09 | 4/29/2024 | 4/29/2024 3:59:49 PM EST |
| 165.00 | 2.24 | 2.52 | 2.44 | -2.04 | -45.54% | 64 | 183 | 0.30 | -0.25 | 0.02 | -0.10 | 4/29/2024 | 4/29/2024 3:59:49 PM EST |
| 170.00 | 3.85 | 4.05 | 3.90 | -2.90 | -42.65% | 89 | 410 | 0.29 | -0.36 | 0.03 | -0.10 | 4/29/2024 | 4/29/2024 3:59:49 PM EST |
| 175.00 | 6.10 | 6.35 | 6.47 | -2.98 | -31.54% | 18 | 176 | 0.28 | -0.50 | 0.03 | -0.10 | 4/29/2024 | 4/29/2024 3:59:49 PM EST |
| 180.00 | 9.10 | 9.35 | 9.60 | -8.20 | -46.07% | 50 | 16 | 0.28 | -0.64 | 0.03 | -0.09 | 4/29/2024 | 4/29/2024 3:59:49 PM EST |
| 185.00 | 12.60 | 13.10 | 16.36 | -0.99 | -5.71% | 43 | 29 | 0.28 | -0.75 | 0.02 | -0.08 | 4/29/2024 | 4/29/2024 3:59:49 PM EST |
| 190.00 | 16.55 | 17.45 | 27.50 | 0.00 | 0.00% | 0 | 3 | 0.28 | -0.83 | 0.02 | -0.06 | 4/25/2024 | 4/29/2024 3:59:49 PM EST |
| 195.00 | 20.90 | 22.10 | 23.35 | 0.00 | 0.00% | 0 | 0 | 0.36 | -0.89 | 0.01 | -0.05 | 4/24/2024 | 4/29/2024 3:59:49 PM EST |
| 200.00 | 25.70 | 27.20 | 33.15 | 0.00 | 0.00% | 0 | 0 | 0.39 | -0.93 | 0.01 | -0.03 | 4/26/2024 | 4/29/2024 3:59:49 PM EST |
| 205.00 | 30.65 | 32.20 | % | 0 | 0 | 0.45 | -0.96 | 0.01 | -0.02 | 4/29/2024 3:59:49 PM EST | |||
| 210.00 | 35.75 | 37.20 | 40.35 | 0.00 | 0.00% | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.02 | 4/17/2024 | 4/29/2024 3:59:49 PM EST |
| 215.00 | 40.65 | 42.05 | % | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 4/29/2024 3:59:49 PM EST | |||
| 220.00 | 45.65 | 47.10 | % | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 4/29/2024 3:59:49 PM EST | |||
| 225.00 | 50.70 | 52.20 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:49 PM EST | |||
| 230.00 | 55.70 | 57.20 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:49 PM EST | |||
| 235.00 | 60.65 | 62.05 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:49 PM EST | |||
| 240.00 | 65.70 | 67.05 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:49 PM EST | |||
| 245.00 | 70.65 | 72.05 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:49 PM EST | |||
| 250.00 | 75.65 | 77.15 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:49 PM EST | |||
| 255.00 | 80.65 | 82.05 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:49 PM EST | |||
| 260.00 | 85.70 | 87.10 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:49 PM EST |