Options Chain for BOEING CO COM (BA) - $179.85 as of 5/6/2024 7:18:00 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 86.00 | 93.90 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:51 PM EST | |||
| 95.00 | 81.05 | 89.35 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:51 PM EST | |||
| 100.00 | 76.15 | 84.40 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | -0.02 | 5/3/2024 3:59:51 PM EST | |||
| 105.00 | 74.35 | 76.10 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.02 | 5/3/2024 3:59:51 PM EST | |||
| 110.00 | 69.40 | 71.10 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.02 | 5/3/2024 3:59:51 PM EST | |||
| 115.00 | 64.40 | 66.20 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.02 | 5/3/2024 3:59:51 PM EST | |||
| 120.00 | 59.50 | 61.20 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.02 | 5/3/2024 3:59:51 PM EST | |||
| 125.00 | 54.50 | 56.35 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.02 | 5/3/2024 3:59:51 PM EST | |||
| 130.00 | 49.50 | 51.30 | 42.21 | 0.00 | 0.00% | 0 | 1 | 0.70 | 1.00 | 0.00 | -0.02 | 4/29/2024 | 5/3/2024 3:59:51 PM EST |
| 135.00 | 44.65 | 46.30 | % | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.03 | 5/3/2024 3:59:51 PM EST | |||
| 140.00 | 39.65 | 41.40 | % | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.03 | 5/3/2024 3:59:51 PM EST | |||
| 145.00 | 34.80 | 36.50 | 34.23 | 0.00 | 0.00% | 0 | 20 | 0.52 | 0.97 | 0.00 | -0.04 | 5/2/2024 | 5/3/2024 3:59:51 PM EST |
| 150.00 | 29.95 | 31.65 | 29.36 | 0.00 | 0.00% | 0 | 39 | 0.47 | 0.95 | 0.00 | -0.05 | 5/2/2024 | 5/3/2024 3:59:51 PM EST |
| 155.00 | 25.10 | 26.85 | 18.80 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.93 | 0.01 | -0.06 | 5/1/2024 | 5/3/2024 3:59:51 PM EST |
| 160.00 | 20.55 | 22.00 | 15.15 | 0.00 | 0.00% | 0 | 38 | 0.25 | 0.89 | 0.01 | -0.07 | 5/1/2024 | 5/3/2024 3:59:51 PM EST |
| 165.00 | 16.65 | 17.85 | 16.12 | 0.00 | 0.00% | 0 | 37 | 0.29 | 0.84 | 0.01 | -0.08 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 170.00 | 12.85 | 13.50 | 12.33 | 0.00 | 0.00% | 0 | 101 | 0.30 | 0.77 | 0.02 | -0.09 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 175.00 | 9.40 | 9.75 | 9.26 | 0.00 | 0.00% | 0 | 81 | 0.29 | 0.66 | 0.02 | -0.10 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 180.00 | 6.10 | 7.00 | 6.45 | 0.00 | 0.00% | 0 | 164 | 0.28 | 0.53 | 0.03 | -0.10 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 185.00 | 4.10 | 4.60 | 4.45 | 0.00 | 0.00% | 0 | 138 | 0.27 | 0.41 | 0.03 | -0.10 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 190.00 | 2.67 | 2.92 | 2.74 | 0.00 | 0.00% | 0 | 222 | 0.28 | 0.29 | 0.02 | -0.08 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 195.00 | 1.64 | 1.95 | 1.79 | 0.00 | 0.00% | 0 | 128 | 0.29 | 0.20 | 0.02 | -0.07 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 200.00 | 1.01 | 1.12 | 1.03 | 0.00 | 0.00% | 0 | 415 | 0.29 | 0.14 | 0.01 | -0.05 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 205.00 | 0.61 | 1.00 | 0.63 | 0.00 | 0.00% | 0 | 185 | 0.29 | 0.09 | 0.01 | -0.04 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 210.00 | 0.37 | 0.44 | 0.39 | 0.00 | 0.00% | 0 | 30 | 0.30 | 0.05 | 0.01 | -0.03 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 215.00 | 0.11 | 0.33 | 0.30 | 0.00 | 0.00% | 0 | 9 | 0.30 | 0.03 | 0.00 | -0.02 | 4/30/2024 | 5/3/2024 3:59:51 PM EST |
| 220.00 | 0.14 | 0.44 | 0.13 | 0.00 | 0.00% | 0 | 3 | 0.34 | 0.02 | 0.00 | -0.01 | 5/2/2024 | 5/3/2024 3:59:51 PM EST |
| 225.00 | 0.01 | 0.38 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.33 | 0.01 | 0.00 | -0.01 | 5/2/2024 | 5/3/2024 3:59:51 PM EST |
| 230.00 | 0.00 | 0.40 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:51 PM EST | |||
| 235.00 | 0.00 | 0.37 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:51 PM EST | |||
| 240.00 | 0.00 | 0.36 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:51 PM EST | |||
| 245.00 | 0.00 | 0.35 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:51 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 | 0.27 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:51 PM EST | |||
| 95.00 | 0.00 | 0.28 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:51 PM EST | |||
| 100.00 | 0.00 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 11 | 0.75 | 0.00 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 105.00 | 0.00 | 0.34 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.02 | 5/3/2024 3:59:51 PM EST | |||
| 110.00 | 0.00 | 0.34 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.02 | 5/3/2024 3:59:51 PM EST | |||
| 115.00 | 0.00 | 0.34 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.02 | 5/3/2024 3:59:51 PM EST | |||
| 120.00 | 0.00 | 0.29 | 0.30 | 0.00 | 0.00% | 0 | 5 | 0.56 | 0.00 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 125.00 | 0.01 | 0.36 | 0.08 | 0.00 | 0.00% | 0 | 4 | 0.53 | 0.00 | 0.00 | -0.02 | 5/2/2024 | 5/3/2024 3:59:51 PM EST |
| 130.00 | 0.03 | 0.13 | 0.25 | 0.00 | 0.00% | 0 | 6 | 0.45 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 5/3/2024 3:59:51 PM EST |
| 135.00 | 0.04 | 0.11 | 0.41 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.01 | 0.00 | -0.03 | 4/30/2024 | 5/3/2024 3:59:51 PM EST |
| 140.00 | 0.05 | 0.44 | 0.13 | 0.00 | 0.00% | 0 | 42 | 0.42 | -0.01 | 0.00 | -0.03 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 145.00 | 0.10 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 19 | 0.39 | -0.03 | 0.00 | -0.04 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 150.00 | 0.20 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 137 | 0.35 | -0.05 | 0.00 | -0.05 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 155.00 | 0.42 | 0.51 | 0.52 | 0.00 | 0.00% | 0 | 101 | 0.32 | -0.07 | 0.01 | -0.06 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 160.00 | 0.75 | 0.83 | 0.85 | 0.00 | 0.00% | 0 | 119 | 0.31 | -0.11 | 0.01 | -0.07 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 165.00 | 1.25 | 1.47 | 1.47 | 0.00 | 0.00% | 0 | 272 | 0.30 | -0.16 | 0.01 | -0.08 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 170.00 | 1.93 | 2.53 | 2.56 | 0.00 | 0.00% | 0 | 79 | 0.29 | -0.23 | 0.02 | -0.09 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 175.00 | 3.45 | 4.00 | 3.95 | 0.00 | 0.00% | 0 | 109 | 0.28 | -0.34 | 0.02 | -0.10 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 180.00 | 5.60 | 6.15 | 5.90 | 0.00 | 0.00% | 0 | 62 | 0.28 | -0.47 | 0.03 | -0.10 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 185.00 | 8.10 | 8.90 | 8.90 | 0.00 | 0.00% | 0 | 27 | 0.28 | -0.59 | 0.03 | -0.10 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 190.00 | 11.35 | 12.40 | 12.50 | 0.00 | 0.00% | 0 | 19 | 0.28 | -0.71 | 0.02 | -0.08 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 195.00 | 16.00 | 16.65 | 19.20 | 0.00 | 0.00% | 0 | 3 | 0.29 | -0.80 | 0.02 | -0.07 | 5/2/2024 | 5/3/2024 3:59:51 PM EST |
| 200.00 | 20.20 | 21.20 | 31.25 | 0.00 | 0.00% | 0 | 0 | 0.34 | -0.86 | 0.01 | -0.05 | 4/30/2024 | 5/3/2024 3:59:51 PM EST |
| 205.00 | 24.55 | 26.20 | 35.75 | 0.00 | 0.00% | 0 | 0 | 0.39 | -0.91 | 0.01 | -0.04 | 5/1/2024 | 5/3/2024 3:59:51 PM EST |
| 210.00 | 29.50 | 31.35 | 40.75 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.95 | 0.01 | -0.03 | 5/1/2024 | 5/3/2024 3:59:51 PM EST |
| 215.00 | 34.40 | 36.30 | 37.00 | 0.00 | 0.00% | 0 | 2 | 0.48 | -0.97 | 0.00 | -0.02 | 5/2/2024 | 5/3/2024 3:59:51 PM EST |
| 220.00 | 39.40 | 41.35 | % | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.01 | 5/3/2024 3:59:51 PM EST | |||
| 225.00 | 44.45 | 46.25 | % | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 5/3/2024 3:59:51 PM EST | |||
| 230.00 | 49.45 | 51.35 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:51 PM EST | |||
| 235.00 | 54.50 | 56.35 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:51 PM EST | |||
| 240.00 | 59.45 | 61.35 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:51 PM EST | |||
| 245.00 | 64.35 | 66.35 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:51 PM EST |