Options Chain for BOEING CO COM (BA) - $198.75 as of 6/20/2025 8:37:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 129.90 | 138.05 | 145.09 | 0.00 | 0.00% | 0 | 1 | 2.21 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/20/2025 3:59:56 PM EST |
| 70.00 | 124.95 | 133.00 | 103.34 | 0.00 | 0.00% | 0 | 1 | 1.84 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 6/20/2025 3:59:56 PM EST |
| 75.00 | 120.00 | 128.35 | 98.26 | 0.00 | 0.00% | 0 | 2 | 1.95 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 6/20/2025 3:59:56 PM EST |
| 80.00 | 115.05 | 123.55 | 93.70 | 0.00 | 0.00% | 0 | 26 | 1.84 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 6/20/2025 3:59:56 PM EST |
| 85.00 | 110.05 | 118.25 | 78.35 | 0.00 | 0.00% | 0 | 26 | 1.73 | 1.00 | 0.00 | 0.00 | 12/9/2024 | 6/20/2025 3:59:56 PM EST |
| 90.00 | 105.10 | 113.45 | 123.60 | 0.00 | 0.00% | 0 | 15 | 1.64 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/20/2025 3:59:56 PM EST |
| 95.00 | 100.15 | 108.00 | 92.74 | 0.00 | 0.00% | 0 | 72 | 1.54 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 6/20/2025 3:59:56 PM EST |
| 100.00 | 97.10 | 103.55 | 99.12 | +0.04 | +0.04% | 3 | 67 | 1.44 | 1.00 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 105.00 | 90.30 | 98.65 | 91.50 | 0.00 | 0.00% | 0 | 65 | 1.36 | 1.00 | 0.00 | -0.02 | 5/12/2025 | 6/20/2025 3:59:56 PM EST |
| 110.00 | 85.35 | 93.70 | 103.30 | 0.00 | 0.00% | 0 | 106 | 1.14 | 1.00 | 0.00 | -0.02 | 6/5/2025 | 6/20/2025 3:59:56 PM EST |
| 115.00 | 80.40 | 88.75 | 97.12 | 0.00 | 0.00% | 0 | 73 | 1.21 | 1.00 | 0.00 | -0.02 | 6/5/2025 | 6/20/2025 3:59:56 PM EST |
| 120.00 | 75.50 | 83.85 | 83.85 | 0.00 | 0.00% | 0 | 48 | 0.73 | 0.99 | 0.00 | -0.03 | 6/16/2025 | 6/20/2025 3:59:56 PM EST |
| 125.00 | 70.60 | 78.90 | 76.31 | -5.24 | -6.43% | 2 | 65 | 1.03 | 0.99 | 0.00 | -0.03 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 130.00 | 67.05 | 74.05 | 71.33 | +1.43 | +2.05% | 3 | 77 | 0.93 | 0.98 | 0.00 | -0.03 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 135.00 | 62.55 | 66.10 | 65.37 | -15.09 | -18.76% | 2 | 271 | 0.87 | 0.97 | 0.00 | -0.04 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 140.00 | 58.00 | 62.15 | 62.77 | 0.00 | 0.00% | 0 | 335 | 0.43 | 0.96 | 0.00 | -0.05 | 6/17/2025 | 6/20/2025 3:59:56 PM EST |
| 145.00 | 53.25 | 57.40 | 55.82 | 0.00 | 0.00% | 0 | 260 | 0.46 | 0.96 | 0.00 | -0.05 | 6/18/2025 | 6/20/2025 3:59:56 PM EST |
| 150.00 | 49.85 | 51.65 | 50.86 | -0.33 | -0.65% | 1 | 560 | 0.73 | 0.95 | 0.00 | -0.06 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 155.00 | 44.85 | 47.00 | 45.80 | 0.00 | 0.00% | 0 | 403 | 0.56 | 0.93 | 0.00 | -0.06 | 6/18/2025 | 6/20/2025 3:59:56 PM EST |
| 160.00 | 39.80 | 43.40 | 41.15 | +0.86 | +2.14% | 1 | 1,089 | 0.62 | 0.92 | 0.00 | -0.07 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 165.00 | 36.30 | 39.40 | 39.58 | 0.00 | 0.00% | 0 | 446 | 0.41 | 0.89 | 0.01 | -0.08 | 6/16/2025 | 6/20/2025 3:59:56 PM EST |
| 170.00 | 31.75 | 32.70 | 33.58 | +1.88 | +5.94% | 2 | 597 | 0.40 | 0.86 | 0.01 | -0.08 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 175.00 | 27.60 | 28.40 | 27.58 | -0.12 | -0.44% | 4 | 1,130 | 0.39 | 0.83 | 0.01 | -0.09 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 180.00 | 23.60 | 24.25 | 24.31 | +0.61 | +2.58% | 6 | 1,585 | 0.38 | 0.78 | 0.01 | -0.10 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 185.00 | 19.95 | 20.45 | 21.43 | +1.85 | +9.45% | 5 | 854 | 0.37 | 0.73 | 0.01 | -0.10 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 190.00 | 16.35 | 16.95 | 16.43 | -0.07 | -0.43% | 38 | 1,721 | 0.36 | 0.67 | 0.01 | -0.11 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 195.00 | 13.30 | 13.75 | 13.50 | +0.10 | +0.75% | 18 | 1,835 | 0.35 | 0.60 | 0.01 | -0.11 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 200.00 | 10.55 | 10.90 | 10.63 | +0.03 | +0.29% | 267 | 4,029 | 0.34 | 0.53 | 0.01 | -0.11 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 205.00 | 8.15 | 8.50 | 8.13 | -0.30 | -3.56% | 328 | 5,042 | 0.34 | 0.45 | 0.01 | -0.10 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 210.00 | 6.20 | 6.50 | 6.26 | -0.29 | -4.43% | 1,179 | 4,322 | 0.33 | 0.38 | 0.01 | -0.10 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 215.00 | 4.60 | 4.95 | 4.70 | -0.20 | -4.09% | 310 | 3,343 | 0.33 | 0.31 | 0.01 | -0.09 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 220.00 | 3.40 | 3.65 | 3.55 | -0.05 | -1.39% | 254 | 3,001 | 0.32 | 0.25 | 0.01 | -0.08 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 225.00 | 2.47 | 2.73 | 2.56 | -0.19 | -6.91% | 74 | 1,529 | 0.32 | 0.20 | 0.01 | -0.07 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 230.00 | 1.80 | 1.98 | 1.87 | -0.14 | -6.97% | 218 | 6,220 | 0.33 | 0.15 | 0.01 | -0.06 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 235.00 | 1.29 | 1.48 | 1.35 | -0.10 | -6.90% | 121 | 1,376 | 0.33 | 0.12 | 0.01 | -0.05 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 240.00 | 0.94 | 1.09 | 1.02 | -0.07 | -6.43% | 74 | 5,005 | 0.33 | 0.09 | 0.01 | -0.04 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 245.00 | 0.71 | 0.84 | 0.75 | -0.07 | -8.54% | 26 | 728 | 0.33 | 0.07 | 0.00 | -0.03 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 250.00 | 0.52 | 0.62 | 0.57 | -0.07 | -10.94% | 29 | 1,285 | 0.34 | 0.05 | 0.00 | -0.03 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 255.00 | 0.23 | 0.51 | 0.47 | -0.01 | -2.09% | 1 | 1,437 | 0.32 | 0.04 | 0.00 | -0.02 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 260.00 | 0.28 | 0.39 | 0.32 | -0.06 | -15.79% | 14 | 1,841 | 0.34 | 0.03 | 0.00 | -0.02 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 265.00 | 0.06 | 0.33 | 0.27 | 0.00 | 0.00% | 0 | 105 | 0.38 | 0.02 | 0.00 | -0.01 | 6/13/2025 | 6/20/2025 3:59:56 PM EST |
| 270.00 | 0.16 | 0.28 | 0.16 | -0.06 | -27.28% | 2 | 191 | 0.43 | 0.01 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 275.00 | 0.06 | 0.23 | 0.26 | 0.00 | 0.00% | 0 | 100 | 0.36 | 0.01 | 0.00 | -0.01 | 6/18/2025 | 6/20/2025 3:59:56 PM EST |
| 280.00 | 0.03 | 0.50 | 0.23 | 0.00 | 0.00% | 0 | 688 | 0.40 | 0.01 | 0.00 | -0.01 | 6/17/2025 | 6/20/2025 3:59:56 PM EST |
| 285.00 | 0.01 | 0.48 | 0.16 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.01 | 0.00 | 0.00 | 6/13/2025 | 6/20/2025 3:59:56 PM EST |
| 290.00 | 0.00 | 0.16 | 0.30 | 0.00 | 0.00% | 0 | 35 | 0.40 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/20/2025 3:59:56 PM EST |
| 295.00 | 0.00 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 22 | 0.43 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/20/2025 3:59:56 PM EST |
| 300.00 | 0.00 | 0.14 | 0.10 | 0.00 | 0.00% | 0 | 114 | 0.43 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/20/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.20 | 0.03 | -0.04 | -57.15% | 1 | 13 | 1.25 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 0.20 | 0.27 | 0.00 | 0.00% | 0 | 2 | 1.17 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/20/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 458 | 1.10 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/20/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 1,600 | 0.95 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/20/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 0.21 | 0.13 | 0.00 | 0.00% | 0 | 714 | 0.97 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/20/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 0.22 | 0.10 | 0.00 | 0.00% | 0 | 2,455 | 0.92 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/20/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 0.23 | 0.34 | 0.00 | 0.00% | 0 | 143 | 0.87 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/20/2025 3:59:56 PM EST |
| 100.00 | 0.04 | 0.25 | 0.19 | -0.02 | -9.53% | 5 | 4,472 | 0.75 | 0.00 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 105.00 | 0.04 | 0.27 | 0.11 | 0.00 | 0.00% | 0 | 946 | 0.70 | 0.00 | 0.00 | -0.02 | 6/18/2025 | 6/20/2025 3:59:56 PM EST |
| 110.00 | 0.03 | 0.20 | 0.23 | 0.00 | 0.00% | 0 | 558 | 0.77 | 0.00 | 0.00 | -0.02 | 6/13/2025 | 6/20/2025 3:59:56 PM EST |
| 115.00 | 0.08 | 0.23 | 0.09 | 0.00 | 0.00% | 0 | 6,229 | 0.69 | 0.00 | 0.00 | -0.02 | 6/16/2025 | 6/20/2025 3:59:56 PM EST |
| 120.00 | 0.11 | 0.28 | 0.30 | 0.00 | 0.00% | 0 | 791 | 0.62 | -0.01 | 0.00 | -0.03 | 6/18/2025 | 6/20/2025 3:59:56 PM EST |
| 125.00 | 0.17 | 0.25 | 0.22 | -0.11 | -33.34% | 1 | 5,409 | 0.52 | -0.01 | 0.00 | -0.03 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 130.00 | 0.24 | 0.41 | 0.35 | 0.00 | 0.00% | 0 | 3,003 | 0.55 | -0.02 | 0.00 | -0.03 | 6/17/2025 | 6/20/2025 3:59:56 PM EST |
| 135.00 | 0.32 | 0.47 | 0.42 | -0.02 | -4.55% | 9 | 1,781 | 0.54 | -0.03 | 0.00 | -0.04 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 140.00 | 0.43 | 0.61 | 0.48 | -0.18 | -27.28% | 1 | 932 | 0.50 | -0.04 | 0.00 | -0.05 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 145.00 | 0.58 | 0.75 | 0.63 | -0.10 | -13.70% | 2 | 816 | 0.49 | -0.04 | 0.00 | -0.05 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 150.00 | 0.77 | 0.90 | 0.83 | -0.08 | -8.80% | 13 | 2,473 | 0.47 | -0.05 | 0.00 | -0.06 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 155.00 | 1.01 | 1.15 | 1.03 | -0.15 | -12.72% | 10 | 2,209 | 0.46 | -0.07 | 0.00 | -0.06 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 160.00 | 1.29 | 1.48 | 1.40 | -0.18 | -11.40% | 52 | 2,154 | 0.44 | -0.08 | 0.00 | -0.07 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 165.00 | 1.71 | 1.92 | 1.80 | -0.10 | -5.27% | 4 | 1,509 | 0.42 | -0.11 | 0.01 | -0.08 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 170.00 | 2.28 | 2.47 | 2.45 | -0.26 | -9.60% | 68 | 2,186 | 0.41 | -0.14 | 0.01 | -0.08 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 175.00 | 2.91 | 3.20 | 3.20 | -0.30 | -8.58% | 18 | 5,347 | 0.40 | -0.17 | 0.01 | -0.09 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 180.00 | 3.90 | 4.15 | 4.15 | -0.30 | -6.75% | 45 | 4,011 | 0.38 | -0.22 | 0.01 | -0.10 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 185.00 | 5.00 | 5.35 | 5.28 | -0.52 | -8.97% | 19 | 852 | 0.37 | -0.27 | 0.01 | -0.10 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 190.00 | 6.55 | 6.80 | 6.90 | -0.38 | -5.22% | 251 | 3,076 | 0.36 | -0.33 | 0.01 | -0.11 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 195.00 | 8.30 | 8.70 | 8.74 | -0.61 | -6.53% | 70 | 1,471 | 0.35 | -0.40 | 0.01 | -0.11 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 200.00 | 10.45 | 10.95 | 10.79 | -0.99 | -8.41% | 95 | 3,108 | 0.34 | -0.47 | 0.01 | -0.11 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 205.00 | 13.15 | 13.75 | 13.15 | -1.05 | -7.40% | 267 | 1,478 | 0.34 | -0.55 | 0.01 | -0.10 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 210.00 | 16.15 | 16.70 | 16.52 | -1.18 | -6.67% | 54 | 1,295 | 0.33 | -0.62 | 0.01 | -0.10 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 215.00 | 19.40 | 20.10 | 19.35 | -0.49 | -2.47% | 1 | 331 | 0.33 | -0.69 | 0.01 | -0.09 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 220.00 | 23.10 | 24.05 | 23.89 | -0.29 | -1.20% | 13 | 352 | 0.32 | -0.75 | 0.01 | -0.08 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 225.00 | 27.25 | 28.25 | 24.48 | 0.00 | 0.00% | 0 | 67 | 0.31 | -0.80 | 0.01 | -0.07 | 6/16/2025 | 6/20/2025 3:59:56 PM EST |
| 230.00 | 30.60 | 32.95 | 31.51 | +3.36 | +11.94% | 1 | 38 | 0.45 | -0.85 | 0.01 | -0.06 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 235.00 | 35.50 | 38.30 | 32.86 | 0.00 | 0.00% | 0 | 89 | 0.36 | -0.88 | 0.01 | -0.05 | 6/16/2025 | 6/20/2025 3:59:56 PM EST |
| 240.00 | 40.15 | 43.85 | 40.70 | +1.48 | +3.78% | 45 | 1,148 | 0.50 | -0.91 | 0.01 | -0.04 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 245.00 | 43.00 | 50.70 | 46.00 | +4.26 | +10.21% | 2 | 34 | 0.60 | -0.93 | 0.00 | -0.03 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 250.00 | 48.00 | 56.00 | 50.00 | 0.00 | 0.00% | 0 | 0 | 0.57 | -0.95 | 0.00 | -0.03 | 6/18/2025 | 6/20/2025 3:59:56 PM EST |
| 255.00 | 52.30 | 60.65 | 52.03 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.96 | 0.00 | -0.02 | 6/16/2025 | 6/20/2025 3:59:56 PM EST |
| 260.00 | 57.30 | 65.65 | 86.50 | 0.00 | 0.00% | 0 | 0 | 0.68 | -0.97 | 0.00 | -0.02 | 12/30/2024 | 6/20/2025 3:59:56 PM EST |
| 265.00 | 62.30 | 70.60 | % | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.01 | 6/20/2025 3:59:56 PM EST | |||
| 270.00 | 68.25 | 75.65 | % | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 6/20/2025 3:59:56 PM EST | |||
| 275.00 | 72.30 | 80.65 | % | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 6/20/2025 3:59:56 PM EST | |||
| 280.00 | 77.30 | 85.65 | 71.30 | 0.00 | 0.00% | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 5/14/2025 | 6/20/2025 3:59:56 PM EST |
| 285.00 | 82.30 | 90.65 | % | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 290.00 | 88.00 | 95.65 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 295.00 | 92.35 | 100.65 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 300.00 | 97.30 | 105.65 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST |