Options Chain for BOEING CO COM (BA) - $214.20 as of 8/24/2026 1:28:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 92.00 | 100.10 | 96.05 | 95.16 | % | 0.84 | 2 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:03 PM EST | |
| 120.00 | 86.90 | 95.60 | 91.25 | 91.00 | -11.33 | -11.08% | 0.76 | 2 | 3 | 1.27 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 125.00 | 82.10 | 91.00 | 86.55 | 85.56 | % | 0.69 | 2 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:03 PM EST | |
| 130.00 | 77.20 | 86.00 | 81.60 | 80.49 | % | 0.63 | 2 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:03 PM EST | |
| 135.00 | 74.05 | 79.25 | 76.65 | 75.33 | % | 0.57 | 2 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:03 PM EST | |
| 140.00 | 68.70 | 75.60 | 72.15 | 91.13 | 0.00 | 0.00% | 0.52 | 0 | 50 | 0.97 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/24/2026 4:00:03 PM EST |
| 145.00 | 63.95 | 69.55 | 66.75 | 76.20 | 0.00 | 0.00% | 0.46 | 0 | 1 | 0.82 | 1.00 | 0.00 | -0.01 | 7/30/2026 | 8/24/2026 4:00:03 PM EST |
| 150.00 | 57.10 | 65.60 | 61.35 | 86.70 | 0.00 | 0.00% | 0.41 | 0 | 56 | 0.77 | 1.00 | 0.00 | -0.02 | 8/7/2026 | 8/24/2026 4:00:03 PM EST |
| 155.00 | 52.75 | 60.60 | 56.68 | 78.40 | 0.00 | 0.00% | 0.37 | 0 | 7 | 0.71 | 0.99 | 0.00 | -0.02 | 8/7/2026 | 8/24/2026 4:00:03 PM EST |
| 160.00 | 49.15 | 54.80 | 51.98 | 71.50 | 0.00 | 0.00% | 0.32 | 0 | 14 | 0.66 | 0.99 | 0.00 | -0.03 | 8/12/2026 | 8/24/2026 4:00:03 PM EST |
| 165.00 | 44.50 | 48.95 | 46.73 | 67.34 | 0.00 | 0.00% | 0.28 | 0 | 12 | 0.56 | 0.98 | 0.00 | -0.03 | 8/12/2026 | 8/24/2026 4:00:03 PM EST |
| 170.00 | 40.05 | 43.65 | 41.85 | 46.14 | 0.00 | 0.00% | 0.25 | 0 | 37 | 0.49 | 0.96 | 0.00 | -0.04 | 8/21/2026 | 8/24/2026 4:00:03 PM EST |
| 175.00 | 35.65 | 37.85 | 36.75 | 36.65 | -6.97 | -15.98% | 0.21 | 1 | 30 | 0.38 | 0.94 | 0.00 | -0.05 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 180.00 | 31.00 | 33.95 | 32.48 | 36.14 | 0.00 | 0.00% | 0.18 | 0 | 10 | 0.41 | 0.92 | 0.01 | -0.06 | 8/21/2026 | 8/24/2026 4:00:03 PM EST |
| 185.00 | 27.70 | 29.65 | 28.68 | 28.00 | -16.77 | -37.46% | 0.16 | 4 | 28 | 0.33 | 0.88 | 0.01 | -0.07 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 190.00 | 23.15 | 25.35 | 24.25 | 24.00 | -2.05 | -7.87% | 0.13 | 1 | 63 | 0.31 | 0.83 | 0.01 | -0.08 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 195.00 | 20.10 | 21.30 | 20.70 | 20.50 | -2.34 | -10.25% | 0.11 | 20 | 22 | 0.33 | 0.77 | 0.01 | -0.09 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 200.00 | 15.80 | 17.60 | 16.70 | 16.44 | -2.85 | -14.78% | 0.08 | 24 | 267 | 0.31 | 0.71 | 0.01 | -0.10 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 205.00 | 13.30 | 13.90 | 13.60 | 13.55 | -2.05 | -13.15% | 0.07 | 8 | 460 | 0.31 | 0.63 | 0.02 | -0.10 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 210.00 | 10.55 | 10.80 | 10.68 | 10.80 | -2.05 | -15.96% | 0.05 | 374 | 480 | 0.30 | 0.56 | 0.02 | -0.11 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 215.00 | 8.20 | 8.55 | 8.38 | 8.35 | -2.25 | -21.23% | 0.04 | 140 | 262 | 0.30 | 0.47 | 0.02 | -0.10 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 220.00 | 6.20 | 6.60 | 6.40 | 6.35 | -1.80 | -22.09% | 0.03 | 665 | 1,080 | 0.30 | 0.39 | 0.02 | -0.10 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 225.00 | 4.65 | 5.05 | 4.85 | 4.80 | -1.50 | -23.81% | 0.02 | 273 | 753 | 0.30 | 0.32 | 0.02 | -0.09 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 230.00 | 3.40 | 3.70 | 3.55 | 3.55 | -1.08 | -23.33% | 0.02 | 682 | 686 | 0.30 | 0.25 | 0.01 | -0.08 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 235.00 | 2.47 | 2.70 | 2.59 | 2.61 | -0.79 | -23.24% | 0.01 | 232 | 1,195 | 0.30 | 0.20 | 0.01 | -0.07 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 240.00 | 1.79 | 2.00 | 1.90 | 1.85 | -0.73 | -28.30% | 0.01 | 218 | 1,458 | 0.30 | 0.15 | 0.01 | -0.06 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 245.00 | 0.93 | 1.48 | 1.21 | 1.38 | -0.51 | -26.99% | 0.00 | 108 | 477 | 0.29 | 0.12 | 0.01 | -0.05 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 250.00 | 0.91 | 1.05 | 0.98 | 1.01 | -0.36 | -26.28% | 0.00 | 128 | 1,477 | 0.31 | 0.09 | 0.01 | -0.04 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 255.00 | 0.65 | 0.79 | 0.72 | 0.73 | -0.36 | -33.03% | 0.00 | 16 | 556 | 0.31 | 0.07 | 0.01 | -0.03 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 260.00 | 0.48 | 0.60 | 0.54 | 0.51 | -0.24 | -32.00% | 0.00 | 180 | 591 | 0.31 | 0.05 | 0.00 | -0.03 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 265.00 | 0.33 | 0.48 | 0.41 | 0.38 | -0.17 | -30.91% | 0.00 | 67 | 237 | 0.32 | 0.04 | 0.00 | -0.02 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 270.00 | 0.19 | 0.50 | 0.35 | 0.29 | -0.13 | -30.96% | 0.00 | 28 | 242 | 0.33 | 0.03 | 0.00 | -0.02 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 275.00 | 0.15 | 0.42 | 0.29 | 0.20 | -0.13 | -39.40% | 0.00 | 15 | 311 | 0.34 | 0.02 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 280.00 | 0.07 | 0.24 | 0.16 | 0.17 | -0.09 | -34.62% | 0.00 | 3 | 205 | 0.33 | 0.02 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 285.00 | 0.10 | 0.17 | 0.14 | 0.13 | -0.15 | -53.58% | 0.00 | 5 | 133 | 0.34 | 0.01 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 290.00 | 0.05 | 0.14 | 0.10 | 0.10 | -0.08 | -44.45% | 0.00 | 1 | 67 | 0.34 | 0.01 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 295.00 | 0.00 | 0.18 | 0.09 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.40 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 4:00:03 PM EST |
| 300.00 | 0.02 | 0.11 | 0.07 | 0.03 | -0.03 | -50.00% | 0.00 | 40 | 170 | 0.35 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 305.00 | 0.00 | 0.27 | 0.14 | 0.01 | -0.60 | -98.37% | 0.00 | 16 | 37 | 0.45 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 310.00 | 0.00 | 0.25 | 0.13 | 0.01 | -0.03 | -75.00% | 0.00 | 22 | 46 | 0.47 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 315.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.56 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/24/2026 4:00:03 PM EST |
| 320.00 | 0.00 | 0.68 | 0.34 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 325.00 | 0.00 | 0.43 | 0.22 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.56 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 4:00:03 PM EST |
| 330.00 | 0.00 | 0.87 | 0.44 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.61 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 4:00:03 PM EST |
| 335.00 | 0.00 | 1.26 | 0.63 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.65 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/24/2026 4:00:03 PM EST |
| 340.00 | 0.00 | 0.42 | 0.21 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.60 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.75 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/24/2026 4:00:03 PM EST |
| 120.00 | 0.00 | 0.65 | 0.33 | 0.21 | % | 0.00 | 2 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:03 PM EST | |
| 125.00 | 0.00 | 0.80 | 0.40 | 0.23 | +0.09 | +64.29% | 0.00 | 2 | 4 | 0.79 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 130.00 | 0.00 | 0.90 | 0.45 | 0.20 | +0.16 | +400.00% | 0.00 | 2 | 2 | 0.76 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 135.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.01 | +11.12% | 0.00 | 2 | 3 | 0.55 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 140.00 | 0.00 | 0.21 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 2 | 6 | 0.52 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 145.00 | 0.00 | 0.22 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.48 | 0.00 | 0.00 | -0.01 | 8/10/2026 | 8/24/2026 4:00:03 PM EST |
| 150.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.45 | 0.00 | 0.00 | -0.02 | 8/21/2026 | 8/24/2026 4:00:03 PM EST |
| 155.00 | 0.00 | 0.28 | 0.14 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.42 | -0.01 | 0.00 | -0.02 | 8/21/2026 | 8/24/2026 4:00:03 PM EST |
| 160.00 | 0.01 | 0.32 | 0.17 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.33 | -0.01 | 0.00 | -0.03 | 8/21/2026 | 8/24/2026 4:00:03 PM EST |
| 165.00 | 0.16 | 0.54 | 0.35 | 0.32 | +0.01 | +3.23% | 0.00 | 39 | 52 | 0.36 | -0.02 | 0.00 | -0.03 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 170.00 | 0.27 | 0.52 | 0.40 | 0.49 | +0.23 | +88.47% | 0.00 | 80 | 518 | 0.33 | -0.04 | 0.00 | -0.04 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 175.00 | 0.41 | 1.04 | 0.73 | 0.77 | +0.11 | +16.67% | 0.00 | 65 | 289 | 0.33 | -0.06 | 0.00 | -0.05 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 180.00 | 0.86 | 1.25 | 1.06 | 1.18 | +0.25 | +26.89% | 0.01 | 51 | 260 | 0.32 | -0.08 | 0.01 | -0.06 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 185.00 | 1.51 | 1.90 | 1.71 | 1.61 | +0.31 | +23.85% | 0.01 | 103 | 344 | 0.33 | -0.12 | 0.01 | -0.07 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 190.00 | 2.36 | 2.49 | 2.43 | 2.42 | +0.40 | +19.81% | 0.01 | 241 | 379 | 0.32 | -0.17 | 0.01 | -0.08 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 195.00 | 3.40 | 3.65 | 3.53 | 3.50 | +0.52 | +17.45% | 0.02 | 227 | 550 | 0.32 | -0.23 | 0.01 | -0.09 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 200.00 | 4.55 | 5.10 | 4.83 | 4.95 | +0.75 | +17.86% | 0.02 | 294 | 6,917 | 0.31 | -0.29 | 0.01 | -0.10 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 205.00 | 6.50 | 6.90 | 6.70 | 6.75 | +0.98 | +16.99% | 0.03 | 91 | 1,380 | 0.31 | -0.37 | 0.02 | -0.10 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 210.00 | 8.65 | 9.15 | 8.90 | 9.14 | +1.59 | +21.06% | 0.04 | 116 | 815 | 0.31 | -0.44 | 0.02 | -0.11 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 215.00 | 11.30 | 11.80 | 11.55 | 11.45 | +1.36 | +13.48% | 0.05 | 37 | 374 | 0.31 | -0.53 | 0.02 | -0.10 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 220.00 | 13.55 | 15.10 | 14.33 | 14.75 | +1.75 | +13.47% | 0.07 | 159 | 569 | 0.30 | -0.61 | 0.02 | -0.10 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 225.00 | 17.25 | 18.80 | 18.03 | 17.69 | +1.73 | +10.84% | 0.08 | 11 | 199 | 0.30 | -0.68 | 0.02 | -0.09 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 230.00 | 20.70 | 22.75 | 21.73 | 22.14 | +2.64 | +13.54% | 0.09 | 53 | 442 | 0.30 | -0.75 | 0.01 | -0.08 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 235.00 | 25.20 | 26.45 | 25.83 | 25.80 | +3.80 | +17.28% | 0.11 | 7 | 421 | 0.30 | -0.80 | 0.01 | -0.07 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 240.00 | 29.25 | 31.75 | 30.50 | 30.51 | +3.91 | +14.70% | 0.13 | 37 | 98 | 0.38 | -0.85 | 0.01 | -0.06 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 245.00 | 33.30 | 36.15 | 34.73 | 31.00 | 0.00 | 0.00% | 0.14 | 0 | 49 | 0.39 | -0.88 | 0.01 | -0.05 | 8/21/2026 | 8/24/2026 4:00:03 PM EST |
| 250.00 | 38.75 | 41.95 | 40.35 | 36.40 | 0.00 | 0.00% | 0.16 | 0 | 41 | 0.46 | -0.91 | 0.01 | -0.04 | 8/21/2026 | 8/24/2026 4:00:03 PM EST |
| 255.00 | 42.40 | 48.60 | 45.50 | 46.25 | +19.87 | +75.33% | 0.18 | 4 | 4 | 0.57 | -0.93 | 0.01 | -0.03 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 260.00 | 47.45 | 51.75 | 49.60 | 49.69 | +20.67 | +71.23% | 0.19 | 5 | 62 | 0.52 | -0.95 | 0.00 | -0.03 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 265.00 | 51.75 | 58.45 | 55.10 | 52.24 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.56 | -0.96 | 0.00 | -0.02 | 7/27/2026 | 8/24/2026 4:00:03 PM EST |
| 270.00 | 57.25 | 62.15 | 59.70 | 53.40 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.02 | 8/20/2026 | 8/24/2026 4:00:03 PM EST |
| 275.00 | 60.30 | 69.65 | 64.98 | 53.60 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.01 | 8/19/2026 | 8/24/2026 4:00:03 PM EST |
| 280.00 | 66.75 | 73.35 | 70.05 | 54.61 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.01 | 8/18/2026 | 8/24/2026 4:00:03 PM EST |
| 285.00 | 71.55 | 77.15 | 74.35 | 57.10 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 8/17/2026 | 8/24/2026 4:00:03 PM EST |
| 290.00 | 76.80 | 81.95 | 79.38 | 59.10 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 8/17/2026 | 8/24/2026 4:00:03 PM EST |
| 295.00 | 81.80 | 86.95 | 84.38 | % | 0.29 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 300.00 | 86.75 | 91.95 | 89.35 | % | 0.30 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 305.00 | 91.55 | 97.15 | 94.35 | % | 0.31 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 310.00 | 96.55 | 102.15 | 99.35 | % | 0.32 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 315.00 | 101.50 | 108.75 | 105.13 | % | 0.33 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 320.00 | 105.40 | 113.35 | 109.38 | % | 0.34 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 325.00 | 111.20 | 117.55 | 114.38 | % | 0.35 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 330.00 | 116.55 | 122.15 | 119.35 | % | 0.36 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 335.00 | 120.30 | 128.15 | 124.23 | % | 0.37 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 340.00 | 125.30 | 134.70 | 130.00 | % | 0.38 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST |