Options Chain for BOEING CO COM (BA) - $200.32 as of 6/13/2025 8:57:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 92.00 | 100.00 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 110.00 | 87.05 | 94.95 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 115.00 | 83.05 | 89.85 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 120.00 | 78.20 | 84.85 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 125.00 | 72.20 | 80.00 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 130.00 | 68.45 | 73.70 | % | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 135.00 | 62.40 | 68.80 | % | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 140.00 | 58.65 | 63.70 | % | 0 | 0 | 0.91 | 0.98 | 0.00 | -0.03 | 6/13/2025 4:00:01 PM EST | |||
| 145.00 | 52.60 | 58.80 | % | 0 | 0 | 0.85 | 0.97 | 0.00 | -0.05 | 6/13/2025 4:00:01 PM EST | |||
| 150.00 | 47.75 | 54.15 | 61.30 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.96 | 0.00 | -0.05 | 6/6/2025 | 6/13/2025 4:00:01 PM EST |
| 155.00 | 42.95 | 48.15 | % | 0 | 0 | 0.74 | 0.95 | 0.00 | -0.06 | 6/13/2025 4:00:01 PM EST | |||
| 160.00 | 40.70 | 45.00 | 39.06 | -11.44 | -22.66% | 2 | 5 | 0.61 | 0.91 | 0.00 | -0.08 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 165.00 | 34.45 | 39.30 | 41.28 | 0.00 | 0.00% | 0 | 6 | 0.70 | 0.91 | 0.01 | -0.08 | 6/12/2025 | 6/13/2025 4:00:01 PM EST |
| 170.00 | 30.80 | 34.25 | 32.35 | -3.65 | -10.14% | 2 | 8 | 0.52 | 0.88 | 0.01 | -0.09 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 175.00 | 27.05 | 29.25 | 32.12 | 0.00 | 0.00% | 0 | 6 | 0.50 | 0.85 | 0.01 | -0.10 | 6/12/2025 | 6/13/2025 4:00:01 PM EST |
| 180.00 | 23.70 | 27.35 | 23.75 | -4.45 | -15.78% | 11 | 16 | 0.46 | 0.81 | 0.01 | -0.10 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 185.00 | 18.80 | 22.85 | 18.02 | -5.58 | -23.65% | 2 | 7 | 0.40 | 0.76 | 0.01 | -0.11 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 190.00 | 16.20 | 18.00 | 15.96 | -3.54 | -18.16% | 10 | 3 | 0.39 | 0.70 | 0.01 | -0.12 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 195.00 | 12.85 | 14.65 | 13.18 | -2.57 | -16.32% | 13 | 25 | 0.38 | 0.63 | 0.02 | -0.12 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 200.00 | 10.05 | 11.40 | 10.20 | -2.43 | -19.24% | 208 | 97 | 0.37 | 0.55 | 0.02 | -0.12 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 205.00 | 7.65 | 8.80 | 7.45 | -2.55 | -25.50% | 89 | 139 | 0.36 | 0.46 | 0.02 | -0.12 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 210.00 | 5.80 | 6.55 | 5.83 | -1.71 | -22.68% | 114 | 204 | 0.36 | 0.38 | 0.02 | -0.11 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 215.00 | 4.20 | 4.65 | 4.25 | -1.28 | -23.15% | 83 | 106 | 0.35 | 0.30 | 0.02 | -0.10 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 220.00 | 2.97 | 3.35 | 3.40 | -0.50 | -12.83% | 82 | 168 | 0.34 | 0.23 | 0.01 | -0.09 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 225.00 | 2.09 | 2.68 | 2.10 | -0.80 | -27.59% | 71 | 66 | 0.35 | 0.18 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 230.00 | 1.33 | 1.79 | 1.50 | -0.42 | -21.88% | 19 | 311 | 0.34 | 0.13 | 0.01 | -0.06 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 235.00 | 0.86 | 1.11 | 1.06 | -0.36 | -25.36% | 53 | 1,048 | 0.33 | 0.09 | 0.01 | -0.05 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 240.00 | 0.28 | 1.07 | 0.73 | -0.22 | -23.16% | 62 | 29 | 0.32 | 0.07 | 0.01 | -0.04 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 245.00 | 0.51 | 0.68 | 0.51 | -0.29 | -36.25% | 2 | 177 | 0.35 | 0.05 | 0.00 | -0.03 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 250.00 | 0.03 | 1.19 | 0.35 | -0.16 | -31.38% | 24 | 161 | 0.40 | 0.03 | 0.00 | -0.02 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 255.00 | 0.00 | 1.07 | 0.93 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.02 | 0.00 | -0.01 | 6/9/2025 | 6/13/2025 4:00:01 PM EST |
| 260.00 | 0.01 | 0.98 | 0.19 | -0.01 | -5.00% | 30 | 4 | 0.37 | 0.02 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 265.00 | 0.00 | 0.95 | 0.41 | +0.16 | +64.00% | 1 | 1 | 0.51 | 0.01 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 270.00 | 0.00 | 0.87 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.01 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 4:00:01 PM EST |
| 275.00 | 0.00 | 0.84 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 280.00 | 0.00 | 0.81 | 0.23 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 4:00:01 PM EST |
| 285.00 | 0.00 | 0.66 | 0.09 | % | 2 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 0.65 | 0.28 | 0.00 | 0.00% | 0 | 7 | 1.04 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:01 PM EST |
| 110.00 | 0.00 | 0.80 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 115.00 | 0.00 | 0.84 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.00 | 0.00 | -0.01 | 6/12/2025 | 6/13/2025 4:00:01 PM EST |
| 125.00 | 0.00 | 0.93 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 130.00 | 0.00 | 0.86 | % | 0 | 0 | 0.78 | -0.01 | 0.00 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 135.00 | 0.00 | 1.07 | 0.31 | % | 5 | 0 | 0.76 | -0.01 | 0.00 | -0.02 | 6/13/2025 | 6/13/2025 4:00:01 PM EST | |
| 140.00 | 0.00 | 1.17 | 0.16 | 0.00 | 0.00% | 0 | 5 | 0.71 | -0.02 | 0.00 | -0.03 | 6/9/2025 | 6/13/2025 4:00:01 PM EST |
| 145.00 | 0.15 | 0.90 | 0.51 | +0.02 | +4.09% | 4 | 4 | 0.54 | -0.03 | 0.00 | -0.05 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 150.00 | 0.50 | 0.75 | 0.60 | +0.05 | +9.10% | 3 | 16 | 0.52 | -0.04 | 0.00 | -0.05 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 155.00 | 0.47 | 1.17 | 0.80 | -0.10 | -11.12% | 23 | 7 | 0.50 | -0.05 | 0.00 | -0.06 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 160.00 | 0.28 | 1.10 | 1.05 | +0.17 | +19.32% | 88 | 43 | 0.42 | -0.09 | 0.00 | -0.08 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 165.00 | 0.96 | 1.41 | 1.32 | +0.23 | +21.11% | 11 | 167 | 0.44 | -0.09 | 0.01 | -0.08 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 170.00 | 1.59 | 1.97 | 1.80 | +0.29 | +19.21% | 31 | 81 | 0.44 | -0.12 | 0.01 | -0.09 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 175.00 | 1.86 | 2.43 | 2.37 | +0.44 | +22.80% | 74 | 59 | 0.41 | -0.15 | 0.01 | -0.10 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 180.00 | 2.80 | 3.20 | 3.10 | +0.52 | +20.16% | 276 | 148 | 0.40 | -0.19 | 0.01 | -0.10 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 185.00 | 3.75 | 4.30 | 4.11 | +0.61 | +17.43% | 73 | 93 | 0.39 | -0.24 | 0.01 | -0.11 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 190.00 | 4.80 | 5.55 | 5.40 | +0.85 | +18.69% | 52 | 143 | 0.37 | -0.30 | 0.01 | -0.12 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 195.00 | 6.80 | 7.25 | 6.96 | +1.06 | +17.97% | 140 | 56 | 0.37 | -0.37 | 0.02 | -0.12 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 200.00 | 8.40 | 9.60 | 9.11 | +1.31 | +16.80% | 34 | 257 | 0.36 | -0.45 | 0.02 | -0.12 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 205.00 | 11.15 | 12.00 | 12.05 | +1.90 | +18.72% | 28 | 87 | 0.35 | -0.54 | 0.02 | -0.12 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 210.00 | 14.20 | 15.80 | 17.54 | +5.12 | +41.23% | 17 | 56 | 0.36 | -0.62 | 0.02 | -0.11 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 215.00 | 15.60 | 19.60 | 17.42 | -0.08 | -0.46% | 22 | 514 | 0.33 | -0.70 | 0.02 | -0.10 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 220.00 | 19.20 | 24.20 | 23.43 | +4.78 | +25.63% | 11 | 5 | 0.33 | -0.77 | 0.01 | -0.09 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 225.00 | 24.05 | 28.65 | 28.09 | +3.14 | +12.59% | 1 | 3 | 0.51 | -0.82 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 230.00 | 27.80 | 30.85 | 30.80 | +1.82 | +6.28% | 19 | 15 | 0.25 | -0.87 | 0.01 | -0.06 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 235.00 | 32.10 | 36.75 | % | 0 | 0 | 0.49 | -0.91 | 0.01 | -0.05 | 6/13/2025 4:00:01 PM EST | |||
| 240.00 | 36.00 | 42.50 | % | 0 | 0 | 0.54 | -0.93 | 0.01 | -0.04 | 6/13/2025 4:00:01 PM EST | |||
| 245.00 | 42.65 | 48.80 | % | 0 | 0 | 0.59 | -0.95 | 0.00 | -0.03 | 6/13/2025 4:00:01 PM EST | |||
| 250.00 | 47.40 | 52.60 | % | 0 | 0 | 0.61 | -0.97 | 0.00 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 255.00 | 51.00 | 58.75 | % | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 260.00 | 56.00 | 63.75 | % | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 265.00 | 61.80 | 68.75 | % | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 270.00 | 67.40 | 72.75 | % | 0 | 0 | 0.76 | -0.99 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 275.00 | 71.00 | 78.75 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 280.00 | 77.35 | 83.75 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 285.00 | 81.00 | 88.75 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST |