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 | 92.05 | 100.00 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 110.00 | 87.10 | 95.25 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 115.00 | 82.25 | 89.90 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 120.00 | 77.25 | 85.40 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 125.00 | 72.35 | 80.50 | % | 0 | 0 | 1.16 | 0.99 | 0.00 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 130.00 | 67.40 | 75.60 | % | 0 | 0 | 1.10 | 0.99 | 0.00 | -0.03 | 6/13/2025 4:00:01 PM EST | |||
| 135.00 | 62.55 | 70.70 | % | 0 | 0 | 1.07 | 0.98 | 0.00 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 140.00 | 57.70 | 65.85 | % | 0 | 0 | 0.97 | 0.97 | 0.00 | -0.04 | 6/13/2025 4:00:01 PM EST | |||
| 145.00 | 52.85 | 61.00 | % | 0 | 0 | 0.91 | 0.97 | 0.00 | -0.04 | 6/13/2025 4:00:01 PM EST | |||
| 150.00 | 48.35 | 55.80 | 56.13 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.95 | 0.00 | -0.06 | 6/12/2025 | 6/13/2025 4:00:01 PM EST |
| 155.00 | 43.35 | 50.90 | % | 0 | 0 | 0.81 | 0.92 | 0.00 | -0.07 | 6/13/2025 4:00:01 PM EST | |||
| 160.00 | 38.90 | 45.95 | % | 0 | 0 | 0.76 | 0.90 | 0.00 | -0.08 | 6/13/2025 4:00:01 PM EST | |||
| 165.00 | 34.80 | 41.45 | 38.32 | % | 1 | 0 | 0.64 | 0.89 | 0.01 | -0.09 | 6/13/2025 | 6/13/2025 4:00:01 PM EST | |
| 170.00 | 32.95 | 34.55 | 33.74 | -3.05 | -8.29% | 5 | 6 | 0.45 | 0.85 | 0.01 | -0.10 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 175.00 | 28.70 | 32.30 | 29.22 | % | 1 | 0 | 0.49 | 0.81 | 0.01 | -0.11 | 6/13/2025 | 6/13/2025 4:00:01 PM EST | |
| 180.00 | 23.20 | 27.00 | 23.35 | -5.00 | -17.64% | 2 | 1 | 0.39 | 0.78 | 0.01 | -0.11 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 185.00 | 20.25 | 22.20 | 20.76 | -3.95 | -15.99% | 4 | 2 | 0.38 | 0.73 | 0.01 | -0.12 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 190.00 | 16.70 | 19.20 | 18.60 | -1.70 | -8.38% | 17 | 12 | 0.39 | 0.68 | 0.01 | -0.13 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 195.00 | 13.30 | 16.05 | 14.80 | -2.60 | -14.95% | 13 | 11 | 0.38 | 0.62 | 0.01 | -0.13 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 200.00 | 11.15 | 12.45 | 11.65 | -2.04 | -14.91% | 63 | 15 | 0.37 | 0.56 | 0.01 | -0.14 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 205.00 | 8.75 | 10.00 | 9.20 | -1.55 | -14.42% | 19 | 43 | 0.36 | 0.49 | 0.01 | -0.13 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 210.00 | 6.80 | 7.55 | 6.73 | -2.12 | -23.96% | 40 | 30 | 0.35 | 0.43 | 0.01 | -0.13 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 215.00 | 5.10 | 6.60 | 5.38 | -1.22 | -18.49% | 14 | 10 | 0.36 | 0.36 | 0.01 | -0.12 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 220.00 | 3.80 | 4.40 | 4.55 | -0.63 | -12.17% | 34 | 30 | 0.34 | 0.31 | 0.01 | -0.11 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 225.00 | 2.86 | 3.60 | 3.02 | -0.61 | -16.81% | 31 | 7 | 0.35 | 0.25 | 0.01 | -0.10 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 230.00 | 1.83 | 3.15 | 2.05 | -0.73 | -26.26% | 34 | 12 | 0.35 | 0.20 | 0.01 | -0.09 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 235.00 | 1.20 | 2.63 | 1.31 | -0.84 | -39.07% | 1 | 9 | 0.36 | 0.16 | 0.01 | -0.08 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 240.00 | 0.00 | 3.00 | 1.04 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.12 | 0.01 | -0.06 | 6/12/2025 | 6/13/2025 4:00:01 PM EST |
| 245.00 | 0.00 | 1.80 | 0.73 | -0.38 | -34.24% | 2 | 4 | 0.44 | 0.09 | 0.01 | -0.05 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 250.00 | 0.00 | 2.87 | 0.86 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.07 | 0.00 | -0.04 | 6/12/2025 | 6/13/2025 4:00:01 PM EST |
| 255.00 | 0.00 | 3.25 | % | 0 | 0 | 0.58 | 0.05 | 0.00 | -0.03 | 6/13/2025 4:00:01 PM EST | |||
| 260.00 | 0.00 | 3.15 | % | 0 | 0 | 0.61 | 0.04 | 0.00 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 265.00 | 0.00 | 2.98 | % | 0 | 0 | 0.63 | 0.03 | 0.00 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 270.00 | 0.00 | 2.87 | % | 0 | 0 | 0.65 | 0.02 | 0.00 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 275.00 | 0.00 | 2.89 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.02 | 0.00 | -0.01 | 6/12/2025 | 6/13/2025 4:00:01 PM EST |
| 280.00 | 0.00 | 2.74 | % | 0 | 0 | 0.70 | 0.01 | 0.00 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 285.00 | 0.04 | 2.70 | % | 0 | 0 | 0.53 | 0.01 | 0.00 | -0.01 | 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 | 2.02 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 110.00 | 0.00 | 2.70 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 115.00 | 0.00 | 0.99 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 120.00 | 0.00 | 1.25 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 125.00 | 0.00 | 1.08 | % | 0 | 0 | 0.81 | -0.01 | 0.00 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 130.00 | 0.00 | 3.05 | % | 0 | 0 | 0.98 | -0.01 | 0.00 | -0.03 | 6/13/2025 4:00:01 PM EST | |||
| 135.00 | 0.06 | 1.31 | % | 0 | 0 | 0.59 | -0.02 | 0.00 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 140.00 | 0.00 | 1.46 | % | 0 | 0 | 0.70 | -0.03 | 0.00 | -0.04 | 6/13/2025 4:00:01 PM EST | |||
| 145.00 | 0.00 | 2.99 | % | 0 | 0 | 0.82 | -0.03 | 0.00 | -0.04 | 6/13/2025 4:00:01 PM EST | |||
| 150.00 | 0.00 | 1.25 | 1.03 | +0.18 | +21.18% | 37 | 22 | 0.57 | -0.05 | 0.00 | -0.06 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 155.00 | 0.54 | 1.34 | 0.95 | +0.08 | +9.20% | 3 | 1 | 0.47 | -0.08 | 0.00 | -0.07 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 160.00 | 0.72 | 1.82 | 1.29 | +0.12 | +10.26% | 5 | 3 | 0.46 | -0.10 | 0.00 | -0.08 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 165.00 | 0.00 | 2.79 | 2.06 | +0.68 | +49.28% | 1 | 3 | 0.54 | -0.11 | 0.01 | -0.09 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 170.00 | 1.95 | 2.53 | 2.38 | +0.47 | +24.61% | 18 | 6 | 0.44 | -0.15 | 0.01 | -0.10 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 175.00 | 2.49 | 3.15 | 3.00 | +0.50 | +20.00% | 23 | 16 | 0.42 | -0.19 | 0.01 | -0.11 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 180.00 | 3.55 | 5.60 | 3.85 | +0.53 | +15.97% | 55 | 38 | 0.45 | -0.22 | 0.01 | -0.11 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 185.00 | 4.45 | 5.25 | 5.20 | +0.95 | +22.36% | 8 | 14 | 0.40 | -0.27 | 0.01 | -0.12 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 190.00 | 6.00 | 6.65 | 6.60 | +1.29 | +24.30% | 42 | 16 | 0.39 | -0.32 | 0.01 | -0.13 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 195.00 | 7.65 | 9.45 | 8.15 | +1.19 | +17.10% | 46 | 9 | 0.40 | -0.38 | 0.01 | -0.13 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 200.00 | 9.75 | 10.55 | 10.05 | +1.30 | +14.86% | 55 | 83 | 0.38 | -0.44 | 0.01 | -0.14 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 205.00 | 12.05 | 13.40 | 14.50 | +6.10 | +72.62% | 1 | 13 | 0.38 | -0.51 | 0.01 | -0.13 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 210.00 | 14.15 | 17.00 | 18.47 | +5.27 | +39.93% | 4 | 6 | 0.37 | -0.57 | 0.01 | -0.13 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 215.00 | 17.55 | 21.00 | 18.77 | % | 1 | 0 | 0.38 | -0.64 | 0.01 | -0.12 | 6/13/2025 | 6/13/2025 4:00:01 PM EST | |
| 220.00 | 21.10 | 23.70 | % | 0 | 0 | 0.49 | -0.69 | 0.01 | -0.11 | 6/13/2025 4:00:01 PM EST | |||
| 225.00 | 24.80 | 29.20 | % | 0 | 0 | 0.53 | -0.75 | 0.01 | -0.10 | 6/13/2025 4:00:01 PM EST | |||
| 230.00 | 29.65 | 34.30 | % | 0 | 0 | 0.57 | -0.80 | 0.01 | -0.09 | 6/13/2025 4:00:01 PM EST | |||
| 235.00 | 31.85 | 39.35 | % | 0 | 0 | 0.60 | -0.84 | 0.01 | -0.08 | 6/13/2025 4:00:01 PM EST | |||
| 240.00 | 36.75 | 43.55 | % | 0 | 0 | 0.56 | -0.88 | 0.01 | -0.06 | 6/13/2025 4:00:01 PM EST | |||
| 245.00 | 41.65 | 48.85 | % | 0 | 0 | 0.63 | -0.91 | 0.01 | -0.05 | 6/13/2025 4:00:01 PM EST | |||
| 250.00 | 47.10 | 53.60 | % | 0 | 0 | 0.55 | -0.93 | 0.00 | -0.04 | 6/13/2025 4:00:01 PM EST | |||
| 255.00 | 50.55 | 58.75 | % | 0 | 0 | 0.69 | -0.95 | 0.00 | -0.03 | 6/13/2025 4:00:01 PM EST | |||
| 260.00 | 55.55 | 63.75 | % | 0 | 0 | 0.73 | -0.96 | 0.00 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 265.00 | 60.60 | 68.75 | % | 0 | 0 | 0.76 | -0.97 | 0.00 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 270.00 | 65.55 | 73.75 | % | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 275.00 | 70.55 | 78.75 | % | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 280.00 | 75.55 | 83.75 | % | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 285.00 | 80.55 | 88.75 | % | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.01 | 6/13/2025 4:00:01 PM EST |