Options Chain for BOEING CO COM (BA) - $223.06 as of 8/19/2026 12:00:50 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 | 104.05 | 112.00 | 108.03 | % | 0.94 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 8/19/2026 12:59:04 PM EST | |||
| 120.00 | 98.80 | 107.05 | 102.93 | 118.92 | 0.00 | 0.00% | 0.86 | 0 | 1 | 1.28 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/19/2026 12:59:04 PM EST |
| 125.00 | 93.80 | 102.10 | 97.95 | % | 0.78 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 8/19/2026 12:59:04 PM EST | |||
| 130.00 | 88.85 | 97.10 | 92.98 | % | 0.72 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 8/19/2026 12:59:04 PM EST | |||
| 135.00 | 84.00 | 92.15 | 88.08 | % | 0.65 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 8/19/2026 12:59:04 PM EST | |||
| 140.00 | 79.00 | 85.60 | 82.30 | 91.13 | 0.00 | 0.00% | 0.59 | 0 | 50 | 0.92 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/19/2026 12:59:04 PM EST |
| 145.00 | 75.75 | 81.45 | 78.60 | 76.20 | 0.00 | 0.00% | 0.54 | 0 | 1 | 0.97 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/19/2026 12:59:04 PM EST |
| 150.00 | 70.60 | 77.30 | 73.95 | 86.70 | 0.00 | 0.00% | 0.49 | 0 | 56 | 0.73 | 1.00 | 0.00 | -0.01 | 8/7/2026 | 8/19/2026 12:59:04 PM EST |
| 155.00 | 64.40 | 72.35 | 68.38 | 78.40 | 0.00 | 0.00% | 0.44 | 0 | 7 | 0.85 | 1.00 | 0.00 | -0.02 | 8/7/2026 | 8/19/2026 12:59:04 PM EST |
| 160.00 | 59.50 | 67.40 | 63.45 | 71.50 | 0.00 | 0.00% | 0.40 | 0 | 14 | 0.79 | 0.99 | 0.00 | -0.02 | 8/12/2026 | 8/19/2026 12:59:04 PM EST |
| 165.00 | 54.60 | 62.55 | 58.58 | 67.34 | 0.00 | 0.00% | 0.36 | 0 | 12 | 0.74 | 0.99 | 0.00 | -0.03 | 8/12/2026 | 8/19/2026 12:59:04 PM EST |
| 170.00 | 49.85 | 58.00 | 53.93 | 41.40 | 0.00 | 0.00% | 0.32 | 0 | 35 | 0.65 | 0.98 | 0.00 | -0.03 | 7/23/2026 | 8/19/2026 12:59:04 PM EST |
| 175.00 | 46.35 | 51.00 | 48.68 | 64.23 | 0.00 | 0.00% | 0.28 | 0 | 29 | 0.58 | 0.97 | 0.00 | -0.04 | 8/4/2026 | 8/19/2026 12:59:04 PM EST |
| 180.00 | 41.60 | 46.20 | 43.90 | 49.40 | 0.00 | 0.00% | 0.24 | 0 | 9 | 0.54 | 0.96 | 0.00 | -0.04 | 8/17/2026 | 8/19/2026 12:59:04 PM EST |
| 185.00 | 36.90 | 41.65 | 39.28 | 44.77 | 0.00 | 0.00% | 0.21 | 0 | 28 | 0.51 | 0.93 | 0.00 | -0.05 | 8/17/2026 | 8/19/2026 12:59:04 PM EST |
| 190.00 | 32.50 | 36.50 | 34.50 | 43.08 | 0.00 | 0.00% | 0.18 | 0 | 30 | 0.37 | 0.91 | 0.01 | -0.06 | 8/14/2026 | 8/19/2026 12:59:04 PM EST |
| 195.00 | 29.10 | 32.45 | 30.78 | 47.15 | 0.00 | 0.00% | 0.16 | 0 | 21 | 0.36 | 0.87 | 0.01 | -0.07 | 8/6/2026 | 8/19/2026 12:59:04 PM EST |
| 200.00 | 24.80 | 27.20 | 26.00 | 25.69 | -2.73 | -9.61% | 0.13 | 5 | 240 | 0.34 | 0.83 | 0.01 | -0.08 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 205.00 | 21.00 | 22.95 | 21.98 | 23.94 | +0.64 | +2.75% | 0.11 | 2 | 430 | 0.31 | 0.77 | 0.01 | -0.09 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 210.00 | 17.45 | 19.30 | 18.38 | 18.10 | -1.65 | -8.36% | 0.09 | 3 | 358 | 0.31 | 0.71 | 0.01 | -0.10 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 215.00 | 14.80 | 15.90 | 15.35 | 17.40 | 0.00 | 0.00% | 0.07 | 0 | 165 | 0.30 | 0.64 | 0.01 | -0.10 | 8/18/2026 | 8/19/2026 12:59:04 PM EST |
| 220.00 | 11.85 | 12.45 | 12.15 | 11.75 | -1.75 | -12.97% | 0.06 | 78 | 926 | 0.30 | 0.57 | 0.02 | -0.10 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 225.00 | 9.20 | 9.90 | 9.55 | 9.40 | -1.55 | -14.16% | 0.04 | 105 | 519 | 0.29 | 0.49 | 0.02 | -0.10 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 230.00 | 7.35 | 7.75 | 7.55 | 7.70 | -0.70 | -8.34% | 0.03 | 255 | 382 | 0.29 | 0.42 | 0.02 | -0.10 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 235.00 | 5.60 | 6.00 | 5.80 | 5.50 | -0.92 | -14.33% | 0.02 | 89 | 978 | 0.29 | 0.35 | 0.01 | -0.09 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 240.00 | 4.25 | 4.55 | 4.40 | 4.39 | -0.52 | -10.60% | 0.02 | 102 | 1,296 | 0.29 | 0.29 | 0.01 | -0.08 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 245.00 | 3.20 | 3.45 | 3.33 | 3.30 | -0.60 | -15.39% | 0.01 | 101 | 300 | 0.29 | 0.23 | 0.01 | -0.08 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 250.00 | 2.34 | 2.55 | 2.45 | 2.31 | -0.22 | -8.70% | 0.01 | 33 | 1,368 | 0.29 | 0.19 | 0.01 | -0.07 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 255.00 | 1.57 | 2.26 | 1.92 | 1.71 | -0.85 | -33.21% | 0.01 | 10 | 540 | 0.30 | 0.15 | 0.01 | -0.06 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 260.00 | 1.11 | 1.69 | 1.40 | 1.37 | -0.18 | -11.62% | 0.01 | 2 | 629 | 0.30 | 0.12 | 0.01 | -0.05 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 265.00 | 0.87 | 1.18 | 1.03 | 1.12 | -0.05 | -4.28% | 0.00 | 2 | 240 | 0.30 | 0.09 | 0.01 | -0.04 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 270.00 | 0.64 | 0.97 | 0.81 | 0.70 | -0.18 | -20.46% | 0.00 | 37 | 284 | 0.30 | 0.07 | 0.00 | -0.04 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 275.00 | 0.46 | 0.79 | 0.63 | 0.51 | -0.14 | -21.54% | 0.00 | 1 | 308 | 0.32 | 0.06 | 0.00 | -0.03 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 280.00 | 0.35 | 0.57 | 0.46 | 0.47 | +0.01 | +2.18% | 0.00 | 34 | 222 | 0.32 | 0.04 | 0.00 | -0.02 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 285.00 | 0.22 | 0.52 | 0.37 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.32 | 0.03 | 0.00 | -0.02 | 8/18/2026 | 8/19/2026 12:59:04 PM EST |
| 290.00 | 0.10 | 0.49 | 0.30 | 0.29 | -0.01 | -3.34% | 0.00 | 1 | 75 | 0.32 | 0.02 | 0.00 | -0.01 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 295.00 | 0.01 | 0.28 | 0.15 | 0.18 | 0.00 | 0.00% | 0.00 | 6 | 141 | 0.29 | 0.02 | 0.00 | -0.01 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 300.00 | 0.01 | 0.22 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 4 | 173 | 0.33 | 0.01 | 0.00 | -0.01 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 305.00 | 0.00 | 0.34 | 0.17 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.39 | 0.01 | 0.00 | -0.01 | 8/10/2026 | 8/19/2026 12:59:04 PM EST |
| 310.00 | 0.00 | 0.31 | 0.16 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.41 | 0.01 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 12:59:04 PM EST |
| 315.00 | 0.00 | 0.29 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.42 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/19/2026 12:59:04 PM EST |
| 320.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 8/19/2026 12:59:04 PM EST | |||
| 325.00 | 0.00 | 0.50 | 0.25 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.49 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/19/2026 12:59:04 PM EST |
| 330.00 | 0.00 | 0.89 | 0.45 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.49 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 12:59:04 PM EST |
| 335.00 | 0.00 | 1.73 | 0.87 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.63 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/19/2026 12:59:04 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/19/2026 12:59:04 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 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 108 | 1.34 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/19/2026 12:59:04 PM EST |
| 120.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 8/19/2026 12:59:04 PM EST | |||
| 125.00 | 0.00 | 1.88 | 0.94 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.99 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/19/2026 12:59:04 PM EST |
| 130.00 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.11 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/19/2026 12:59:04 PM EST |
| 135.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.58 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/19/2026 12:59:04 PM EST |
| 140.00 | 0.00 | 2.20 | 1.10 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.71 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/19/2026 12:59:04 PM EST |
| 145.00 | 0.00 | 0.96 | 0.48 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.58 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/19/2026 12:59:04 PM EST |
| 150.00 | 0.00 | 0.27 | 0.14 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.47 | 0.00 | 0.00 | -0.01 | 8/6/2026 | 8/19/2026 12:59:04 PM EST |
| 155.00 | 0.00 | 0.23 | 0.12 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.44 | 0.00 | 0.00 | -0.02 | 8/3/2026 | 8/19/2026 12:59:04 PM EST |
| 160.00 | 0.07 | 0.15 | 0.11 | 0.09 | -0.04 | -30.77% | 0.00 | 11 | 30 | 0.35 | -0.01 | 0.00 | -0.02 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 165.00 | 0.12 | 0.25 | 0.19 | 0.14 | -0.02 | -12.50% | 0.00 | 1 | 49 | 0.33 | -0.01 | 0.00 | -0.03 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 170.00 | 0.08 | 0.36 | 0.22 | 0.22 | +0.03 | +15.79% | 0.00 | 1 | 516 | 0.33 | -0.02 | 0.00 | -0.03 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 175.00 | 0.22 | 0.48 | 0.35 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.33 | -0.03 | 0.00 | -0.04 | 8/18/2026 | 8/19/2026 12:59:04 PM EST |
| 180.00 | 0.48 | 0.66 | 0.57 | 0.61 | +0.13 | +27.09% | 0.00 | 18 | 128 | 0.33 | -0.04 | 0.00 | -0.04 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 185.00 | 0.62 | 0.95 | 0.79 | 0.88 | +0.05 | +6.03% | 0.00 | 15 | 352 | 0.33 | -0.07 | 0.00 | -0.05 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 190.00 | 1.09 | 1.32 | 1.21 | 1.20 | +0.05 | +4.35% | 0.01 | 14 | 303 | 0.32 | -0.09 | 0.01 | -0.06 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 195.00 | 1.70 | 2.00 | 1.85 | 1.73 | +0.05 | +2.98% | 0.01 | 11 | 336 | 0.31 | -0.13 | 0.01 | -0.07 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 200.00 | 2.45 | 2.67 | 2.56 | 2.50 | +0.13 | +5.49% | 0.01 | 5,938 | 975 | 0.31 | -0.17 | 0.01 | -0.08 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 205.00 | 3.45 | 3.80 | 3.63 | 3.60 | +0.34 | +10.43% | 0.02 | 11 | 1,306 | 0.30 | -0.23 | 0.01 | -0.09 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 210.00 | 4.85 | 5.20 | 5.03 | 5.25 | +0.67 | +14.63% | 0.02 | 79 | 628 | 0.30 | -0.29 | 0.01 | -0.10 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 215.00 | 6.55 | 6.90 | 6.73 | 6.90 | +0.29 | +4.39% | 0.03 | 74 | 234 | 0.30 | -0.36 | 0.01 | -0.10 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 220.00 | 8.65 | 9.00 | 8.83 | 9.15 | +0.55 | +6.40% | 0.04 | 137 | 426 | 0.30 | -0.43 | 0.02 | -0.10 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 225.00 | 11.10 | 11.55 | 11.33 | 11.64 | +0.64 | +5.82% | 0.05 | 52 | 113 | 0.30 | -0.51 | 0.02 | -0.10 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 230.00 | 13.40 | 14.45 | 13.93 | 14.60 | +0.60 | +4.29% | 0.06 | 29 | 486 | 0.29 | -0.58 | 0.02 | -0.10 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 235.00 | 16.70 | 18.65 | 17.68 | 14.80 | -1.24 | -7.74% | 0.08 | 1 | 420 | 0.27 | -0.65 | 0.01 | -0.09 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 240.00 | 20.25 | 22.75 | 21.50 | 20.86 | +1.40 | +7.20% | 0.09 | 1 | 115 | 0.29 | -0.71 | 0.01 | -0.08 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 245.00 | 24.05 | 26.60 | 25.33 | 24.50 | 0.00 | 0.00% | 0.10 | 0 | 49 | 0.34 | -0.77 | 0.01 | -0.08 | 8/18/2026 | 8/19/2026 12:59:04 PM EST |
| 250.00 | 27.55 | 30.60 | 29.08 | 27.18 | 0.00 | 0.00% | 0.12 | 0 | 39 | 0.34 | -0.81 | 0.01 | -0.07 | 8/18/2026 | 8/19/2026 12:59:04 PM EST |
| 255.00 | 31.65 | 35.60 | 33.63 | 26.38 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.37 | -0.85 | 0.01 | -0.06 | 8/12/2026 | 8/19/2026 12:59:04 PM EST |
| 260.00 | 36.35 | 40.15 | 38.25 | 29.02 | 0.00 | 0.00% | 0.15 | 0 | 62 | 0.38 | -0.88 | 0.01 | -0.05 | 8/10/2026 | 8/19/2026 12:59:04 PM EST |
| 265.00 | 41.15 | 44.95 | 43.05 | 52.24 | 0.00 | 0.00% | 0.16 | 0 | 14 | 0.40 | -0.91 | 0.01 | -0.04 | 7/27/2026 | 8/19/2026 12:59:04 PM EST |
| 270.00 | 44.00 | 51.75 | 47.88 | % | 0.18 | 0 | 0 | 0.52 | -0.93 | 0.00 | -0.04 | 8/19/2026 12:59:04 PM EST | |||
| 275.00 | 49.35 | 55.30 | 52.33 | 53.60 | +13.75 | +34.51% | 0.19 | 8 | 2 | 0.46 | -0.94 | 0.00 | -0.03 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 280.00 | 53.90 | 61.85 | 57.88 | 54.61 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.54 | -0.96 | 0.00 | -0.02 | 8/18/2026 | 8/19/2026 12:59:04 PM EST |
| 285.00 | 58.90 | 66.85 | 62.88 | 57.10 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.61 | -0.97 | 0.00 | -0.02 | 8/17/2026 | 8/19/2026 12:59:04 PM EST |
| 290.00 | 63.90 | 71.85 | 67.88 | 59.10 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.01 | 8/17/2026 | 8/19/2026 12:59:04 PM EST |
| 295.00 | 69.00 | 76.75 | 72.88 | % | 0.25 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.01 | 8/19/2026 12:59:04 PM EST | |||
| 300.00 | 75.10 | 81.85 | 78.48 | % | 0.26 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 8/19/2026 12:59:04 PM EST | |||
| 305.00 | 78.90 | 86.75 | 82.83 | % | 0.27 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 8/19/2026 12:59:04 PM EST | |||
| 310.00 | 83.90 | 91.85 | 87.88 | % | 0.28 | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 8/19/2026 12:59:04 PM EST | |||
| 315.00 | 89.90 | 96.85 | 93.38 | % | 0.30 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/19/2026 12:59:04 PM EST | |||
| 320.00 | 93.90 | 101.80 | 97.85 | % | 0.31 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/19/2026 12:59:04 PM EST | |||
| 325.00 | 99.70 | 106.85 | 103.28 | % | 0.32 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/19/2026 12:59:04 PM EST | |||
| 330.00 | 103.90 | 111.85 | 107.88 | % | 0.33 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/19/2026 12:59:04 PM EST | |||
| 335.00 | 109.50 | 117.05 | 113.28 | % | 0.34 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/19/2026 12:59:04 PM EST | |||
| 340.00 | 113.90 | 121.85 | 117.88 | % | 0.35 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/19/2026 12:59:04 PM EST |