Options Chain for BOEING CO COM (BA) - $198.90 as of 6/26/2025 11:15:59 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 98.55 | 106.50 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 6/26/2025 11:58:53 AM EST | |||
| 105.00 | 93.65 | 100.40 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 6/26/2025 11:58:53 AM EST | |||
| 110.00 | 88.65 | 97.00 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 6/26/2025 11:58:53 AM EST | |||
| 115.00 | 83.60 | 91.90 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 6/26/2025 11:58:53 AM EST | |||
| 120.00 | 78.60 | 87.10 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 6/26/2025 11:58:53 AM EST | |||
| 125.00 | 73.60 | 81.85 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 6/26/2025 11:58:53 AM EST | |||
| 130.00 | 68.70 | 77.15 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 6/26/2025 11:58:53 AM EST | |||
| 135.00 | 63.75 | 72.20 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 6/26/2025 11:58:53 AM EST | |||
| 140.00 | 58.70 | 67.20 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 6/26/2025 11:58:53 AM EST | |||
| 145.00 | 53.80 | 62.00 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 6/26/2025 11:58:53 AM EST | |||
| 150.00 | 49.20 | 57.00 | 55.90 | 0.00 | 0.00% | 0 | 6 | 1.25 | 1.00 | 0.00 | -0.01 | 6/12/2025 | 6/26/2025 11:58:53 AM EST |
| 155.00 | 47.10 | 50.40 | 45.31 | 0.00 | 0.00% | 0 | 10 | 1.18 | 1.00 | 0.00 | -0.01 | 6/20/2025 | 6/26/2025 11:58:53 AM EST |
| 160.00 | 42.65 | 46.80 | 39.04 | 0.00 | 0.00% | 0 | 10 | 1.24 | 1.00 | 0.00 | -0.01 | 6/20/2025 | 6/26/2025 11:58:53 AM EST |
| 165.00 | 37.55 | 42.35 | 34.93 | 0.00 | 0.00% | 0 | 8 | 0.97 | 0.98 | 0.00 | -0.05 | 6/25/2025 | 6/26/2025 11:58:53 AM EST |
| 170.00 | 32.75 | 36.75 | 35.87 | +5.80 | +19.29% | 4 | 11 | 0.86 | 0.97 | 0.00 | -0.06 | 6/26/2025 | 6/26/2025 11:58:53 AM EST |
| 175.00 | 27.70 | 31.95 | 28.78 | 0.00 | 0.00% | 0 | 8 | 0.92 | 0.96 | 0.01 | -0.08 | 6/24/2025 | 6/26/2025 11:58:53 AM EST |
| 177.50 | 25.20 | 29.40 | % | 0 | 0 | 0.30 | 0.94 | 0.01 | -0.09 | 6/26/2025 11:58:53 AM EST | |||
| 180.00 | 23.05 | 24.10 | 20.37 | 0.00 | 0.00% | 0 | 78 | 0.53 | 0.93 | 0.01 | -0.10 | 6/25/2025 | 6/26/2025 11:58:53 AM EST |
| 182.50 | 20.60 | 21.60 | 18.07 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.91 | 0.01 | -0.11 | 6/25/2025 | 6/26/2025 11:58:53 AM EST |
| 185.00 | 18.20 | 18.85 | 18.40 | +1.21 | +7.04% | 1 | 15 | 0.48 | 0.89 | 0.01 | -0.12 | 6/26/2025 | 6/26/2025 11:58:53 AM EST |
| 187.50 | 16.10 | 16.75 | 17.00 | % | 1 | 0 | 0.34 | 0.86 | 0.02 | -0.13 | 6/26/2025 | 6/26/2025 11:58:53 AM EST | |
| 190.00 | 13.85 | 14.40 | 12.55 | +2.00 | +18.96% | 1 | 70 | 0.31 | 0.82 | 0.02 | -0.14 | 6/26/2025 | 6/26/2025 11:58:53 AM EST |
| 192.50 | 11.70 | 12.20 | 8.70 | 0.00 | 0.00% | 0 | 22 | 0.29 | 0.77 | 0.02 | -0.15 | 6/25/2025 | 6/26/2025 11:58:53 AM EST |
| 195.00 | 9.75 | 10.05 | 9.00 | +2.20 | +32.36% | 2 | 762 | 0.30 | 0.71 | 0.03 | -0.16 | 6/26/2025 | 6/26/2025 11:58:53 AM EST |
| 197.50 | 7.90 | 8.10 | 6.90 | +1.43 | +26.15% | 10 | 26 | 0.29 | 0.64 | 0.03 | -0.17 | 6/26/2025 | 6/26/2025 11:58:53 AM EST |
| 200.00 | 6.30 | 6.50 | 6.20 | +1.96 | +46.23% | 122 | 554 | 0.29 | 0.56 | 0.03 | -0.17 | 6/26/2025 | 6/26/2025 11:58:53 AM EST |
| 202.50 | 4.85 | 5.05 | 4.80 | +1.87 | +63.83% | 180 | 95 | 0.29 | 0.47 | 0.03 | -0.17 | 6/26/2025 | 6/26/2025 11:58:53 AM EST |
| 205.00 | 3.65 | 3.80 | 3.73 | +1.50 | +67.27% | 538 | 2,094 | 0.28 | 0.39 | 0.03 | -0.16 | 6/26/2025 | 6/26/2025 11:58:53 AM EST |
| 207.50 | 2.70 | 2.82 | 2.68 | +1.06 | +65.44% | 235 | 104 | 0.28 | 0.31 | 0.03 | -0.15 | 6/26/2025 | 6/26/2025 11:58:53 AM EST |
| 210.00 | 1.95 | 2.06 | 2.01 | +0.92 | +84.41% | 293 | 856 | 0.29 | 0.24 | 0.03 | -0.13 | 6/26/2025 | 6/26/2025 11:58:53 AM EST |
| 212.50 | 1.40 | 1.47 | 1.42 | +0.68 | +91.90% | 102 | 51 | 0.29 | 0.19 | 0.02 | -0.11 | 6/26/2025 | 6/26/2025 11:58:53 AM EST |
| 215.00 | 0.99 | 1.06 | 1.01 | +0.49 | +94.24% | 377 | 685 | 0.29 | 0.14 | 0.02 | -0.09 | 6/26/2025 | 6/26/2025 11:58:53 AM EST |
| 217.50 | 0.70 | 0.75 | 0.82 | +0.41 | +100.00% | 15 | 50 | 0.29 | 0.10 | 0.02 | -0.08 | 6/26/2025 | 6/26/2025 11:58:53 AM EST |
| 220.00 | 0.51 | 0.55 | 0.48 | +0.23 | +92.00% | 128 | 900 | 0.30 | 0.07 | 0.01 | -0.06 | 6/26/2025 | 6/26/2025 11:58:53 AM EST |
| 222.50 | 0.36 | 0.40 | 0.43 | +0.18 | +72.00% | 3 | 10 | 0.31 | 0.05 | 0.01 | -0.05 | 6/26/2025 | 6/26/2025 11:58:53 AM EST |
| 225.00 | 0.26 | 0.30 | 0.26 | +0.12 | +85.72% | 5 | 235 | 0.31 | 0.04 | 0.01 | -0.04 | 6/26/2025 | 6/26/2025 11:58:53 AM EST |
| 230.00 | 0.02 | 0.24 | 0.19 | +0.09 | +90.00% | 15 | 649 | 0.32 | 0.02 | 0.00 | -0.02 | 6/26/2025 | 6/26/2025 11:58:53 AM EST |
| 235.00 | 0.09 | 0.11 | 0.09 | +0.01 | +12.50% | 19 | 779 | 0.35 | 0.01 | 0.00 | -0.01 | 6/26/2025 | 6/26/2025 11:58:53 AM EST |
| 240.00 | 0.03 | 0.06 | 0.04 | -0.01 | -20.00% | 10 | 97 | 0.36 | 0.00 | 0.00 | -0.01 | 6/26/2025 | 6/26/2025 11:58:53 AM EST |
| 245.00 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 25 | 0.46 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/26/2025 11:58:53 AM EST |
| 250.00 | 0.00 | 0.14 | 0.10 | 0.00 | 0.00% | 0 | 26 | 0.44 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/26/2025 11:58:53 AM EST |
| 255.00 | 0.00 | 0.13 | 0.16 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/26/2025 11:58:53 AM EST |
| 260.00 | 0.00 | 0.10 | 0.01 | % | 20 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/26/2025 11:58:53 AM EST | |
| 265.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 5 | 0.46 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/26/2025 11:58:53 AM EST |
| 270.00 | 0.00 | 0.17 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 6/26/2025 11:58:53 AM EST | |||
| 275.00 | 0.00 | 0.01 | 0.10 | 0.00 | 0.00% | 0 | 9 | 0.51 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/26/2025 11:58:53 AM EST |
| 280.00 | 0.00 | 0.13 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 6/26/2025 11:58:53 AM EST | |||
| 285.00 | 0.00 | 0.01 | 0.17 | 0.00 | 0.00% | 0 | 4 | 0.57 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/26/2025 11:58:53 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.12 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 6/26/2025 11:58:53 AM EST | |||
| 105.00 | 0.00 | 0.12 | 0.03 | 0.00 | 0.00% | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/26/2025 11:58:53 AM EST |
| 110.00 | 0.00 | 0.12 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 6/26/2025 11:58:53 AM EST | |||
| 115.00 | 0.00 | 0.13 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 6/26/2025 11:58:53 AM EST | |||
| 120.00 | 0.00 | 0.14 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 6/26/2025 11:58:53 AM EST | |||
| 125.00 | 0.00 | 0.13 | 0.35 | 0.00 | 0.00% | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/26/2025 11:58:53 AM EST |
| 130.00 | 0.00 | 0.15 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 6/26/2025 11:58:53 AM EST | |||
| 135.00 | 0.00 | 0.14 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/26/2025 11:58:53 AM EST |
| 140.00 | 0.00 | 0.16 | 0.05 | 0.00 | 0.00% | 0 | 48 | 0.81 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/26/2025 11:58:53 AM EST |
| 145.00 | 0.00 | 0.17 | 0.09 | 0.00 | 0.00% | 0 | 142 | 0.75 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/26/2025 11:58:53 AM EST |
| 150.00 | 0.02 | 0.19 | 0.07 | -0.19 | -73.08% | 3 | 69 | 0.61 | 0.00 | 0.00 | -0.01 | 6/26/2025 | 6/26/2025 11:58:53 AM EST |
| 155.00 | 0.03 | 0.16 | 0.07 | -0.05 | -41.67% | 12 | 139 | 0.57 | 0.00 | 0.00 | -0.01 | 6/26/2025 | 6/26/2025 11:58:53 AM EST |
| 160.00 | 0.00 | 0.22 | 0.15 | +0.03 | +25.00% | 6 | 39 | 0.58 | 0.00 | 0.00 | -0.01 | 6/26/2025 | 6/26/2025 11:58:53 AM EST |
| 165.00 | 0.11 | 0.19 | 0.14 | -0.04 | -22.23% | 14 | 68 | 0.49 | -0.02 | 0.00 | -0.05 | 6/26/2025 | 6/26/2025 11:58:53 AM EST |
| 170.00 | 0.12 | 0.25 | 0.19 | -0.08 | -29.63% | 59 | 179 | 0.45 | -0.03 | 0.00 | -0.06 | 6/26/2025 | 6/26/2025 11:58:53 AM EST |
| 175.00 | 0.24 | 0.34 | 0.10 | -0.26 | -72.23% | 18 | 274 | 0.41 | -0.04 | 0.01 | -0.08 | 6/26/2025 | 6/26/2025 11:58:53 AM EST |
| 177.50 | 0.25 | 0.51 | 0.47 | 0.00 | 0.00% | 0 | 13 | 0.38 | -0.06 | 0.01 | -0.09 | 6/24/2025 | 6/26/2025 11:58:53 AM EST |
| 180.00 | 0.28 | 0.40 | 0.44 | -0.06 | -12.00% | 15 | 406 | 0.38 | -0.07 | 0.01 | -0.10 | 6/26/2025 | 6/26/2025 11:58:53 AM EST |
| 182.50 | 0.46 | 0.50 | 0.39 | -0.27 | -40.91% | 1 | 14 | 0.36 | -0.09 | 0.01 | -0.11 | 6/26/2025 | 6/26/2025 11:58:53 AM EST |
| 185.00 | 0.60 | 0.64 | 0.75 | -0.05 | -6.25% | 44 | 845 | 0.35 | -0.11 | 0.01 | -0.12 | 6/26/2025 | 6/26/2025 11:58:53 AM EST |
| 187.50 | 0.78 | 0.83 | 0.88 | -0.19 | -17.76% | 5 | 24 | 0.35 | -0.14 | 0.02 | -0.13 | 6/26/2025 | 6/26/2025 11:58:53 AM EST |
| 190.00 | 1.03 | 1.09 | 1.08 | -0.55 | -33.75% | 143 | 473 | 0.33 | -0.18 | 0.02 | -0.14 | 6/26/2025 | 6/26/2025 11:58:53 AM EST |
| 192.50 | 1.38 | 1.45 | 1.90 | -0.16 | -7.77% | 28 | 229 | 0.32 | -0.23 | 0.02 | -0.15 | 6/26/2025 | 6/26/2025 11:58:53 AM EST |
| 195.00 | 1.85 | 1.94 | 1.97 | -0.87 | -30.64% | 89 | 961 | 0.30 | -0.29 | 0.03 | -0.16 | 6/26/2025 | 6/26/2025 11:58:53 AM EST |
| 197.50 | 2.46 | 2.59 | 2.65 | -0.85 | -24.29% | 32 | 155 | 0.30 | -0.36 | 0.03 | -0.17 | 6/26/2025 | 6/26/2025 11:58:53 AM EST |
| 200.00 | 3.30 | 3.45 | 4.00 | -0.81 | -16.84% | 39 | 562 | 0.29 | -0.44 | 0.03 | -0.17 | 6/26/2025 | 6/26/2025 11:58:53 AM EST |
| 202.50 | 4.35 | 4.55 | 4.55 | -1.20 | -20.87% | 124 | 66 | 0.29 | -0.53 | 0.03 | -0.17 | 6/26/2025 | 6/26/2025 11:58:53 AM EST |
| 205.00 | 5.65 | 5.85 | 5.95 | -1.72 | -22.43% | 18 | 230 | 0.29 | -0.61 | 0.03 | -0.16 | 6/26/2025 | 6/26/2025 11:58:53 AM EST |
| 207.50 | 7.20 | 7.40 | % | 0 | 0 | 0.30 | -0.69 | 0.03 | -0.15 | 6/26/2025 11:58:53 AM EST | |||
| 210.00 | 9.00 | 9.15 | 7.83 | -3.95 | -33.54% | 29 | 174 | 0.28 | -0.76 | 0.03 | -0.13 | 6/26/2025 | 6/26/2025 11:58:53 AM EST |
| 212.50 | 10.85 | 11.50 | 14.35 | 0.00 | 0.00% | 0 | 13 | 0.29 | -0.81 | 0.02 | -0.11 | 6/25/2025 | 6/26/2025 11:58:53 AM EST |
| 215.00 | 12.80 | 13.30 | 14.60 | -1.77 | -10.82% | 70 | 322 | 0.31 | -0.86 | 0.02 | -0.09 | 6/26/2025 | 6/26/2025 11:58:53 AM EST |
| 217.50 | 13.05 | 15.60 | 13.99 | -4.54 | -24.51% | 33 | 32 | 0.36 | -0.90 | 0.02 | -0.08 | 6/26/2025 | 6/26/2025 11:58:53 AM EST |
| 220.00 | 17.30 | 18.20 | 16.11 | -4.59 | -22.18% | 34 | 25 | 0.34 | -0.93 | 0.01 | -0.06 | 6/26/2025 | 6/26/2025 11:58:53 AM EST |
| 222.50 | 19.85 | 23.90 | 23.42 | 0.00 | 0.00% | 0 | 0 | 0.39 | -0.95 | 0.01 | -0.05 | 6/25/2025 | 6/26/2025 11:58:53 AM EST |
| 225.00 | 22.35 | 23.30 | 23.50 | -2.51 | -9.65% | 1 | 1 | 0.55 | -0.96 | 0.01 | -0.04 | 6/26/2025 | 6/26/2025 11:58:53 AM EST |
| 230.00 | 27.05 | 31.55 | 29.90 | -2.58 | -7.95% | 1 | 1 | 0.79 | -0.98 | 0.00 | -0.02 | 6/26/2025 | 6/26/2025 11:58:53 AM EST |
| 235.00 | 31.35 | 36.65 | 35.64 | 0.00 | 0.00% | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.01 | 6/17/2025 | 6/26/2025 11:58:53 AM EST |
| 240.00 | 35.55 | 40.30 | 38.25 | 0.00 | 0.00% | 0 | 0 | 0.90 | -1.00 | 0.00 | -0.01 | 6/13/2025 | 6/26/2025 11:58:53 AM EST |
| 245.00 | 41.90 | 46.65 | 40.58 | 0.00 | 0.00% | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 6/26/2025 11:58:53 AM EST |
| 250.00 | 45.30 | 51.70 | 46.05 | 0.00 | 0.00% | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 6/26/2025 11:58:53 AM EST |
| 255.00 | 51.85 | 56.70 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 6/26/2025 11:58:53 AM EST | |||
| 260.00 | 55.65 | 61.70 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 6/26/2025 11:58:53 AM EST | |||
| 265.00 | 61.50 | 66.70 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 6/26/2025 11:58:53 AM EST | |||
| 270.00 | 65.55 | 69.95 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 6/26/2025 11:58:53 AM EST | |||
| 275.00 | 71.00 | 76.65 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 6/26/2025 11:58:53 AM EST | |||
| 280.00 | 75.80 | 81.70 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 6/26/2025 11:58:53 AM EST | |||
| 285.00 | 80.55 | 86.65 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 6/26/2025 11:58:53 AM EST |