Options Chain for BOEING CO COM (BA) - $202.58 as of 6/27/2025 1:47:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 110.85 | 113.00 | % | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:52 PM EST | |||
| 105.00 | 105.85 | 108.05 | % | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:52 PM EST | |||
| 110.00 | 100.85 | 103.05 | % | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:52 PM EST | |||
| 115.00 | 95.90 | 98.05 | 101.95 | 0.00 | 0.00% | 0 | 3 | 2.96 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/27/2025 1:58:52 PM EST |
| 120.00 | 90.90 | 93.05 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:52 PM EST | |||
| 125.00 | 86.00 | 88.05 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:52 PM EST | |||
| 130.00 | 80.80 | 83.05 | 85.46 | 0.00 | 0.00% | 0 | 1 | 2.46 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/27/2025 1:58:52 PM EST |
| 135.00 | 75.90 | 78.05 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:52 PM EST | |||
| 140.00 | 70.90 | 72.75 | 67.05 | +7.30 | +12.22% | 10 | 10 | 2.14 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 145.00 | 65.90 | 68.05 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:52 PM EST | |||
| 150.00 | 61.00 | 63.05 | 52.24 | 0.00 | 0.00% | 0 | 11 | 1.84 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/27/2025 1:58:52 PM EST |
| 155.00 | 56.10 | 58.10 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:52 PM EST | |||
| 160.00 | 51.00 | 53.10 | 42.32 | 0.00 | 0.00% | 0 | 3 | 1.57 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 6/27/2025 1:58:52 PM EST |
| 165.00 | 45.95 | 48.10 | 35.12 | 0.00 | 0.00% | 0 | 1 | 1.43 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/27/2025 1:58:52 PM EST |
| 170.00 | 40.90 | 43.10 | 41.88 | +11.99 | +40.12% | 16 | 2 | 1.30 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 172.50 | 38.30 | 41.15 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:52 PM EST | |||
| 175.00 | 35.85 | 38.15 | 32.08 | +4.76 | +17.43% | 1 | 37 | 1.16 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 177.50 | 33.20 | 36.10 | 31.20 | +4.60 | +17.30% | 1 | 16 | 1.21 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 180.00 | 30.90 | 31.70 | 31.60 | +8.36 | +35.98% | 25 | 515 | 0.67 | 1.00 | 0.00 | -0.01 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 182.50 | 28.20 | 31.20 | 20.43 | 0.00 | 0.00% | 0 | 2 | 0.98 | 1.00 | 0.00 | -0.01 | 6/26/2025 | 6/27/2025 1:58:52 PM EST |
| 185.00 | 26.15 | 28.00 | 26.79 | +8.47 | +46.24% | 19 | 85 | 0.85 | 0.99 | 0.00 | -0.02 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 187.50 | 23.90 | 25.20 | 23.85 | +7.62 | +46.95% | 11 | 1 | 0.72 | 0.99 | 0.00 | -0.06 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 190.00 | 20.95 | 22.25 | 22.50 | +9.50 | +73.08% | 50 | 174 | 0.50 | 0.99 | 0.00 | -0.06 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 192.50 | 18.75 | 21.20 | 17.08 | +6.29 | +58.30% | 2 | 35 | 0.72 | 0.97 | 0.01 | -0.10 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 195.00 | 16.40 | 16.85 | 16.88 | +8.43 | +99.77% | 36 | 661 | 0.32 | 0.96 | 0.01 | -0.12 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 197.50 | 13.95 | 14.40 | 14.81 | +8.16 | +122.71% | 16 | 167 | 0.33 | 0.94 | 0.01 | -0.14 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 200.00 | 11.65 | 12.05 | 11.81 | +7.01 | +146.05% | 627 | 1,211 | 0.30 | 0.91 | 0.02 | -0.16 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 202.50 | 9.40 | 9.65 | 9.79 | +6.59 | +205.94% | 443 | 649 | 0.29 | 0.88 | 0.03 | -0.18 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 205.00 | 7.25 | 7.50 | 7.45 | +5.30 | +246.52% | 1,653 | 1,850 | 0.28 | 0.83 | 0.04 | -0.20 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 207.50 | 5.30 | 5.55 | 5.49 | +4.19 | +322.31% | 1,102 | 805 | 0.27 | 0.75 | 0.05 | -0.22 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 210.00 | 3.70 | 3.90 | 3.81 | +2.98 | +359.04% | 8,279 | 3,189 | 0.27 | 0.62 | 0.06 | -0.24 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 212.50 | 2.43 | 2.60 | 2.60 | +2.09 | +409.81% | 3,452 | 394 | 0.27 | 0.48 | 0.06 | -0.25 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 215.00 | 1.55 | 1.65 | 1.60 | +1.26 | +370.59% | 5,576 | 1,583 | 0.27 | 0.35 | 0.05 | -0.24 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 217.50 | 0.98 | 1.04 | 1.00 | +0.77 | +334.79% | 1,230 | 243 | 0.28 | 0.26 | 0.04 | -0.21 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 220.00 | 0.59 | 0.65 | 0.61 | +0.45 | +281.25% | 4,329 | 1,129 | 0.29 | 0.18 | 0.03 | -0.18 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 222.50 | 0.36 | 0.41 | 0.38 | +0.26 | +216.67% | 416 | 16 | 0.30 | 0.12 | 0.02 | -0.14 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 225.00 | 0.22 | 0.27 | 0.27 | +0.21 | +350.00% | 1,507 | 475 | 0.32 | 0.08 | 0.02 | -0.10 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 227.50 | 0.15 | 0.21 | 0.18 | +0.13 | +260.00% | 59 | 16 | 0.34 | 0.05 | 0.01 | -0.07 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 230.00 | 0.10 | 0.17 | 0.17 | +0.13 | +325.00% | 1,307 | 568 | 0.36 | 0.03 | 0.01 | -0.05 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 235.00 | 0.05 | 0.12 | 0.10 | +0.08 | +400.00% | 181 | 241 | 0.38 | 0.01 | 0.00 | -0.02 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 240.00 | 0.00 | 0.10 | 0.10 | +0.09 | +900.00% | 100 | 209 | 0.44 | 0.00 | 0.00 | -0.01 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 245.00 | 0.00 | 0.05 | 0.01 | -0.01 | -50.00% | 390 | 88 | 0.48 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 250.00 | 0.00 | 0.03 | 0.04 | +0.03 | +300.00% | 611 | 46 | 0.50 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 255.00 | 0.00 | 0.03 | 0.03 | -0.27 | -90.00% | 369 | 3 | 0.51 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 260.00 | 0.00 | 0.20 | 0.04 | +0.03 | +300.00% | 143 | 23 | 0.64 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 265.00 | 0.00 | 0.22 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:52 PM EST | |||
| 270.00 | 0.00 | 0.22 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:52 PM EST | |||
| 275.00 | 0.00 | 0.22 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:52 PM EST | |||
| 280.00 | 0.00 | 0.22 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.99 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/27/2025 1:58:52 PM EST |
| 285.00 | 0.00 | 0.22 | 0.03 | % | 4 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:52 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 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 1 | 2.09 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/27/2025 1:58:52 PM EST |
| 105.00 | 0.00 | 0.21 | 0.02 | 0.00 | 0.00% | 0 | 5 | 2.20 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 1:58:52 PM EST |
| 110.00 | 0.00 | 0.21 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:52 PM EST | |||
| 115.00 | 0.00 | 0.21 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:52 PM EST | |||
| 120.00 | 0.00 | 0.21 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:52 PM EST | |||
| 125.00 | 0.00 | 0.09 | 0.05 | 0.00 | 0.00% | 0 | 34 | 1.80 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/27/2025 1:58:52 PM EST |
| 130.00 | 0.00 | 0.22 | 0.04 | +0.03 | +300.00% | 1 | 45 | 1.61 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 135.00 | 0.00 | 0.05 | 0.04 | +0.01 | +33.34% | 16 | 342 | 1.34 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 140.00 | 0.00 | 0.21 | 0.06 | +0.05 | +500.00% | 49 | 77 | 1.15 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 145.00 | 0.00 | 0.06 | 0.04 | +0.03 | +300.00% | 118 | 274 | 1.10 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 150.00 | 0.00 | 0.06 | 0.04 | -0.01 | -20.00% | 400 | 1,094 | 0.97 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 155.00 | 0.00 | 0.04 | 0.04 | -0.02 | -33.34% | 66 | 149 | 0.95 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 160.00 | 0.00 | 0.06 | 0.05 | -0.01 | -16.67% | 106 | 178 | 0.80 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 165.00 | 0.00 | 0.10 | 0.01 | -0.02 | -66.67% | 291 | 308 | 0.75 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 170.00 | 0.00 | 0.14 | 0.06 | -0.02 | -25.00% | 53 | 194 | 0.73 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 172.50 | 0.00 | 0.37 | 0.01 | -0.14 | -93.34% | 379 | 5 | 0.62 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 175.00 | 0.04 | 0.15 | 0.03 | -0.08 | -72.73% | 21 | 259 | 0.64 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 177.50 | 0.00 | 0.24 | 0.04 | -0.22 | -84.62% | 6 | 38 | 0.60 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 180.00 | 0.01 | 0.06 | 0.02 | -0.12 | -85.72% | 56 | 886 | 0.55 | 0.00 | 0.00 | -0.01 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 182.50 | 0.07 | 0.32 | 0.07 | -0.13 | -65.00% | 11 | 67 | 0.56 | 0.00 | 0.00 | -0.01 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 185.00 | 0.08 | 0.12 | 0.08 | -0.12 | -60.00% | 124 | 503 | 0.50 | -0.01 | 0.00 | -0.02 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 187.50 | 0.07 | 0.26 | 0.10 | -0.16 | -61.54% | 404 | 333 | 0.45 | -0.01 | 0.00 | -0.06 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 190.00 | 0.10 | 0.14 | 0.12 | -0.18 | -60.00% | 338 | 1,456 | 0.47 | -0.01 | 0.00 | -0.06 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 192.50 | 0.11 | 0.15 | 0.14 | -0.32 | -69.57% | 85 | 403 | 0.40 | -0.03 | 0.01 | -0.10 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 195.00 | 0.14 | 0.20 | 0.17 | -0.53 | -75.72% | 414 | 2,219 | 0.37 | -0.04 | 0.01 | -0.12 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 197.50 | 0.22 | 0.26 | 0.21 | -0.94 | -81.74% | 1,036 | 555 | 0.34 | -0.06 | 0.01 | -0.14 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 200.00 | 0.33 | 0.37 | 0.36 | -1.41 | -79.67% | 1,278 | 1,502 | 0.32 | -0.09 | 0.02 | -0.16 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 202.50 | 0.51 | 0.57 | 0.54 | -2.39 | -81.57% | 962 | 584 | 0.30 | -0.12 | 0.03 | -0.18 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 205.00 | 0.85 | 0.93 | 0.89 | -3.29 | -78.71% | 1,333 | 561 | 0.29 | -0.17 | 0.04 | -0.20 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 207.50 | 1.40 | 1.48 | 1.48 | -4.41 | -74.88% | 1,562 | 91 | 0.28 | -0.25 | 0.05 | -0.22 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 210.00 | 2.25 | 2.38 | 2.30 | -5.70 | -71.25% | 1,512 | 421 | 0.28 | -0.38 | 0.06 | -0.24 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 212.50 | 3.40 | 3.65 | 3.47 | -7.12 | -67.24% | 228 | 28 | 0.28 | -0.52 | 0.06 | -0.25 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 215.00 | 5.05 | 5.25 | 5.06 | -6.94 | -57.84% | 186 | 127 | 0.28 | -0.65 | 0.05 | -0.24 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 217.50 | 6.75 | 7.20 | 6.55 | -12.10 | -64.88% | 31 | 0 | 0.28 | -0.74 | 0.04 | -0.21 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 220.00 | 9.00 | 9.55 | 8.55 | -9.95 | -53.79% | 46 | 0 | 0.29 | -0.82 | 0.03 | -0.18 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 222.50 | 11.20 | 11.75 | 10.50 | -9.00 | -46.16% | 4 | 0 | 0.41 | -0.88 | 0.02 | -0.14 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 225.00 | 13.60 | 14.75 | 13.20 | -12.30 | -48.24% | 11 | 0 | 0.50 | -0.92 | 0.02 | -0.10 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 227.50 | 15.70 | 17.85 | % | 0 | 0 | 0.58 | -0.95 | 0.01 | -0.07 | 6/27/2025 1:58:52 PM EST | |||
| 230.00 | 18.30 | 19.75 | 30.75 | 0.00 | 0.00% | 0 | 2 | 0.53 | -0.97 | 0.01 | -0.05 | 6/13/2025 | 6/27/2025 1:58:52 PM EST |
| 235.00 | 23.15 | 24.75 | 32.11 | 0.00 | 0.00% | 0 | 1 | 0.63 | -0.99 | 0.00 | -0.02 | 6/26/2025 | 6/27/2025 1:58:52 PM EST |
| 240.00 | 27.75 | 29.90 | 37.13 | 0.00 | 0.00% | 0 | 0 | 0.73 | -1.00 | 0.00 | -0.01 | 6/26/2025 | 6/27/2025 1:58:52 PM EST |
| 245.00 | 33.10 | 34.90 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:52 PM EST | |||
| 250.00 | 37.50 | 39.90 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:52 PM EST | |||
| 255.00 | 42.55 | 44.90 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:52 PM EST | |||
| 260.00 | 47.50 | 49.90 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:52 PM EST | |||
| 265.00 | 52.50 | 54.90 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:52 PM EST | |||
| 270.00 | 57.50 | 59.90 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:52 PM EST | |||
| 275.00 | 62.55 | 64.75 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:52 PM EST | |||
| 280.00 | 67.50 | 69.75 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:52 PM EST | |||
| 285.00 | 72.50 | 74.75 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:52 PM EST |