Options Chain for BOEING CO COM (BA) - $220.34 as of 6/25/2026 7:11:03 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 64.80 | 72.65 | 68.73 | % | 0.46 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.02 | 6/25/2026 4:00:05 PM EST | |||
| 155.00 | 60.10 | 67.70 | 63.90 | % | 0.41 | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.02 | 6/25/2026 4:00:05 PM EST | |||
| 160.00 | 55.70 | 62.80 | 59.25 | % | 0.37 | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.02 | 6/25/2026 4:00:05 PM EST | |||
| 165.00 | 51.95 | 57.95 | 54.95 | % | 0.33 | 0 | 0 | 0.84 | 0.98 | 0.00 | -0.03 | 6/25/2026 4:00:05 PM EST | |||
| 170.00 | 47.55 | 53.10 | 50.33 | % | 0.30 | 0 | 0 | 0.79 | 0.97 | 0.00 | -0.04 | 6/25/2026 4:00:05 PM EST | |||
| 175.00 | 42.80 | 46.00 | 44.40 | 44.25 | % | 0.25 | 2 | 0 | 0.60 | 0.95 | 0.00 | -0.05 | 6/25/2026 | 6/25/2026 4:00:05 PM EST | |
| 180.00 | 37.80 | 43.60 | 40.70 | % | 0.23 | 0 | 0 | 0.69 | 0.93 | 0.00 | -0.06 | 6/25/2026 4:00:05 PM EST | |||
| 185.00 | 33.25 | 39.05 | 36.15 | % | 0.20 | 0 | 0 | 0.38 | 0.90 | 0.01 | -0.08 | 6/25/2026 4:00:05 PM EST | |||
| 190.00 | 29.00 | 34.60 | 31.80 | % | 0.17 | 0 | 0 | 0.42 | 0.86 | 0.01 | -0.09 | 6/25/2026 4:00:05 PM EST | |||
| 195.00 | 25.10 | 30.30 | 27.70 | % | 0.14 | 0 | 0 | 0.42 | 0.82 | 0.01 | -0.10 | 6/25/2026 4:00:05 PM EST | |||
| 200.00 | 21.00 | 24.35 | 22.68 | 22.26 | % | 0.11 | 10 | 0 | 0.37 | 0.77 | 0.01 | -0.11 | 6/25/2026 | 6/25/2026 4:00:05 PM EST | |
| 205.00 | 15.45 | 22.75 | 19.10 | % | 0.09 | 0 | 0 | 0.37 | 0.72 | 0.01 | -0.12 | 6/25/2026 4:00:05 PM EST | |||
| 210.00 | 13.30 | 16.90 | 15.10 | 17.43 | % | 0.07 | 1 | 0 | 0.34 | 0.65 | 0.01 | -0.13 | 6/25/2026 | 6/25/2026 4:00:05 PM EST | |
| 215.00 | 10.40 | 16.70 | 13.55 | 15.96 | % | 0.06 | 210 | 0 | 0.39 | 0.58 | 0.01 | -0.13 | 6/25/2026 | 6/25/2026 4:00:05 PM EST | |
| 220.00 | 8.50 | 11.70 | 10.10 | 10.15 | % | 0.05 | 2 | 0 | 0.36 | 0.51 | 0.01 | -0.13 | 6/25/2026 | 6/25/2026 4:00:05 PM EST | |
| 225.00 | 6.00 | 8.40 | 7.20 | 9.00 | % | 0.03 | 3 | 0 | 0.33 | 0.43 | 0.01 | -0.13 | 6/25/2026 | 6/25/2026 4:00:05 PM EST | |
| 230.00 | 4.15 | 10.00 | 7.08 | % | 0.03 | 0 | 0 | 0.38 | 0.36 | 0.01 | -0.12 | 6/25/2026 4:00:05 PM EST | |||
| 235.00 | 2.86 | 5.80 | 4.33 | 6.18 | % | 0.02 | 2 | 0 | 0.34 | 0.30 | 0.01 | -0.11 | 6/25/2026 | 6/25/2026 4:00:05 PM EST | |
| 240.00 | 0.77 | 4.50 | 2.64 | 3.61 | % | 0.01 | 5 | 0 | 0.31 | 0.23 | 0.01 | -0.09 | 6/25/2026 | 6/25/2026 4:00:05 PM EST | |
| 245.00 | 2.08 | 2.98 | 2.53 | 2.92 | % | 0.01 | 1 | 0 | 0.35 | 0.18 | 0.01 | -0.08 | 6/25/2026 | 6/25/2026 4:00:05 PM EST | |
| 250.00 | 0.00 | 2.69 | 1.35 | % | 0.01 | 0 | 0 | 0.39 | 0.14 | 0.01 | -0.07 | 6/25/2026 4:00:05 PM EST | |||
| 255.00 | 0.00 | 2.58 | 1.29 | % | 0.01 | 0 | 0 | 0.42 | 0.11 | 0.01 | -0.06 | 6/25/2026 4:00:05 PM EST | |||
| 260.00 | 0.00 | 2.38 | 1.19 | % | 0.00 | 0 | 0 | 0.45 | 0.08 | 0.01 | -0.04 | 6/25/2026 4:00:05 PM EST | |||
| 265.00 | 0.00 | 3.15 | 1.58 | % | 0.01 | 0 | 0 | 0.53 | 0.06 | 0.00 | -0.03 | 6/25/2026 4:00:05 PM EST | |||
| 270.00 | 0.00 | 3.15 | 1.58 | % | 0.01 | 0 | 0 | 0.56 | 0.04 | 0.00 | -0.03 | 6/25/2026 4:00:05 PM EST | |||
| 275.00 | 0.00 | 2.91 | 1.46 | % | 0.01 | 0 | 0 | 0.58 | 0.03 | 0.00 | -0.02 | 6/25/2026 4:00:05 PM EST | |||
| 280.00 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 0.70 | 0.02 | 0.00 | -0.01 | 6/25/2026 4:00:05 PM EST | |||
| 285.00 | 0.00 | 4.55 | 2.28 | % | 0.01 | 0 | 0 | 0.73 | 0.01 | 0.00 | -0.01 | 6/25/2026 4:00:05 PM EST | |||
| 290.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 0.76 | 0.01 | 0.00 | -0.01 | 6/25/2026 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 4.45 | 2.23 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.02 | 6/25/2026 4:00:05 PM EST | |||
| 155.00 | 0.00 | 4.20 | 2.10 | % | 0.01 | 0 | 0 | 0.83 | -0.01 | 0.00 | -0.02 | 6/25/2026 4:00:05 PM EST | |||
| 160.00 | 0.00 | 3.65 | 1.83 | % | 0.01 | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.02 | 6/25/2026 4:00:05 PM EST | |||
| 165.00 | 0.00 | 3.95 | 1.98 | % | 0.01 | 0 | 0 | 0.70 | -0.02 | 0.00 | -0.03 | 6/25/2026 4:00:05 PM EST | |||
| 170.00 | 0.00 | 2.88 | 1.44 | % | 0.01 | 0 | 0 | 0.65 | -0.03 | 0.00 | -0.04 | 6/25/2026 4:00:05 PM EST | |||
| 175.00 | 0.00 | 2.59 | 1.30 | % | 0.01 | 0 | 0 | 0.58 | -0.05 | 0.00 | -0.05 | 6/25/2026 4:00:05 PM EST | |||
| 180.00 | 0.00 | 1.19 | 0.60 | 0.87 | % | 0.00 | 2 | 0 | 0.42 | -0.07 | 0.00 | -0.06 | 6/25/2026 | 6/25/2026 4:00:05 PM EST | |
| 185.00 | 0.03 | 1.59 | 0.81 | 1.39 | % | 0.00 | 2 | 0 | 0.32 | -0.10 | 0.01 | -0.08 | 6/25/2026 | 6/25/2026 4:00:05 PM EST | |
| 190.00 | 0.49 | 3.05 | 1.77 | % | 0.01 | 0 | 0 | 0.37 | -0.14 | 0.01 | -0.09 | 6/25/2026 4:00:05 PM EST | |||
| 195.00 | 1.35 | 6.80 | 4.08 | % | 0.02 | 0 | 0 | 0.43 | -0.18 | 0.01 | -0.10 | 6/25/2026 4:00:05 PM EST | |||
| 200.00 | 2.56 | 7.90 | 5.23 | 3.78 | % | 0.03 | 12 | 0 | 0.43 | -0.23 | 0.01 | -0.11 | 6/25/2026 | 6/25/2026 4:00:05 PM EST | |
| 205.00 | 3.60 | 9.25 | 6.43 | % | 0.03 | 0 | 0 | 0.42 | -0.28 | 0.01 | -0.12 | 6/25/2026 4:00:05 PM EST | |||
| 210.00 | 4.30 | 6.95 | 5.63 | 6.29 | % | 0.03 | 4 | 0 | 0.32 | -0.35 | 0.01 | -0.13 | 6/25/2026 | 6/25/2026 4:00:05 PM EST | |
| 215.00 | 6.60 | 8.90 | 7.75 | 8.85 | % | 0.04 | 68 | 0 | 0.33 | -0.42 | 0.01 | -0.13 | 6/25/2026 | 6/25/2026 4:00:05 PM EST | |
| 220.00 | 9.70 | 15.10 | 12.40 | 10.50 | % | 0.06 | 1 | 0 | 0.39 | -0.49 | 0.01 | -0.13 | 6/25/2026 | 6/25/2026 4:00:05 PM EST | |
| 225.00 | 12.05 | 17.95 | 15.00 | % | 0.07 | 0 | 0 | 0.38 | -0.57 | 0.01 | -0.13 | 6/25/2026 4:00:05 PM EST | |||
| 230.00 | 15.60 | 21.45 | 18.53 | % | 0.08 | 0 | 0 | 0.39 | -0.64 | 0.01 | -0.12 | 6/25/2026 4:00:05 PM EST | |||
| 235.00 | 19.00 | 24.45 | 21.73 | % | 0.09 | 0 | 0 | 0.38 | -0.70 | 0.01 | -0.11 | 6/25/2026 4:00:05 PM EST | |||
| 240.00 | 22.90 | 27.60 | 25.25 | 20.72 | % | 0.11 | 49 | 0 | 0.36 | -0.77 | 0.01 | -0.09 | 6/25/2026 | 6/25/2026 4:00:05 PM EST | |
| 245.00 | 27.15 | 30.45 | 28.80 | 27.87 | % | 0.12 | 12 | 0 | 0.41 | -0.82 | 0.01 | -0.08 | 6/25/2026 | 6/25/2026 4:00:05 PM EST | |
| 250.00 | 31.35 | 34.55 | 32.95 | % | 0.13 | 0 | 0 | 0.40 | -0.86 | 0.01 | -0.07 | 6/25/2026 4:00:05 PM EST | |||
| 255.00 | 33.70 | 39.50 | 36.60 | % | 0.14 | 0 | 0 | 0.44 | -0.89 | 0.01 | -0.06 | 6/25/2026 4:00:05 PM EST | |||
| 260.00 | 40.70 | 44.15 | 42.43 | % | 0.16 | 0 | 0 | 0.45 | -0.92 | 0.01 | -0.04 | 6/25/2026 4:00:05 PM EST | |||
| 265.00 | 43.45 | 50.55 | 47.00 | % | 0.18 | 0 | 0 | 0.56 | -0.94 | 0.00 | -0.03 | 6/25/2026 4:00:05 PM EST | |||
| 270.00 | 48.40 | 56.30 | 52.35 | % | 0.19 | 0 | 0 | 0.66 | -0.96 | 0.00 | -0.03 | 6/25/2026 4:00:05 PM EST | |||
| 275.00 | 52.60 | 61.95 | 57.28 | % | 0.21 | 0 | 0 | 0.69 | -0.97 | 0.00 | -0.02 | 6/25/2026 4:00:05 PM EST | |||
| 280.00 | 58.40 | 66.30 | 62.35 | % | 0.22 | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.01 | 6/25/2026 4:00:05 PM EST | |||
| 285.00 | 63.40 | 71.30 | 67.35 | % | 0.24 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 6/25/2026 4:00:05 PM EST | |||
| 290.00 | 68.40 | 76.30 | 72.35 | % | 0.25 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 6/25/2026 4:00:05 PM EST |