Options Chain for BOEING CO COM (BA) - $230.37 as of 8/14/2026 7:29:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 97.15 | 106.80 | 101.98 | % | 0.78 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 135.00 | 92.90 | 101.80 | 97.35 | % | 0.72 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 140.00 | 88.25 | 96.80 | 92.53 | % | 0.66 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 145.00 | 83.30 | 91.45 | 87.38 | % | 0.60 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 150.00 | 78.00 | 87.05 | 82.53 | % | 0.55 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 155.00 | 73.00 | 80.20 | 76.60 | % | 0.49 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 160.00 | 68.00 | 76.80 | 72.40 | % | 0.45 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 165.00 | 63.45 | 71.70 | 67.58 | % | 0.41 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 170.00 | 58.00 | 66.90 | 62.45 | % | 0.37 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 8/14/2026 3:59:59 PM EST | |||
| 175.00 | 53.55 | 62.10 | 57.83 | % | 0.33 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.02 | 8/14/2026 3:59:59 PM EST | |||
| 180.00 | 48.65 | 57.05 | 52.85 | % | 0.29 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.02 | 8/14/2026 3:59:59 PM EST | |||
| 185.00 | 45.55 | 50.65 | 48.10 | % | 0.26 | 0 | 0 | 0.58 | 0.98 | 0.00 | -0.03 | 8/14/2026 3:59:59 PM EST | |||
| 190.00 | 39.10 | 45.90 | 42.50 | % | 0.22 | 0 | 0 | 0.54 | 0.97 | 0.00 | -0.04 | 8/14/2026 3:59:59 PM EST | |||
| 195.00 | 34.35 | 40.25 | 37.30 | 37.85 | % | 0.19 | 2 | 0 | 0.49 | 0.95 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 3:59:59 PM EST | |
| 200.00 | 31.25 | 36.60 | 33.93 | % | 0.17 | 0 | 0 | 0.53 | 0.92 | 0.01 | -0.03 | 8/14/2026 3:59:59 PM EST | |||
| 205.00 | 27.15 | 32.20 | 29.68 | % | 0.14 | 0 | 0 | 0.36 | 0.88 | 0.01 | -0.05 | 8/14/2026 3:59:59 PM EST | |||
| 210.00 | 23.10 | 26.80 | 24.95 | % | 0.12 | 0 | 0 | 0.34 | 0.83 | 0.01 | -0.06 | 8/14/2026 3:59:59 PM EST | |||
| 215.00 | 18.70 | 21.95 | 20.33 | % | 0.09 | 0 | 0 | 0.30 | 0.77 | 0.01 | -0.08 | 8/14/2026 3:59:59 PM EST | |||
| 220.00 | 14.75 | 21.45 | 18.10 | 17.12 | +0.60 | +3.64% | 0.08 | 30 | 2 | 0.34 | 0.70 | 0.01 | -0.09 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 225.00 | 10.85 | 14.85 | 12.85 | 13.15 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.27 | 0.63 | 0.02 | -0.10 | 8/13/2026 | 8/14/2026 3:59:59 PM EST |
| 230.00 | 9.95 | 12.10 | 11.03 | % | 0.05 | 0 | 0 | 0.29 | 0.56 | 0.02 | -0.11 | 8/14/2026 3:59:59 PM EST | |||
| 235.00 | 7.95 | 13.05 | 10.50 | 8.74 | +0.79 | +9.94% | 0.04 | 5 | 4 | 0.34 | 0.48 | 0.02 | -0.11 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 240.00 | 5.95 | 7.70 | 6.83 | % | 0.03 | 0 | 0 | 0.29 | 0.41 | 0.02 | -0.11 | 8/14/2026 3:59:59 PM EST | |||
| 245.00 | 2.36 | 6.00 | 4.18 | % | 0.02 | 0 | 0 | 0.25 | 0.34 | 0.01 | -0.10 | 8/14/2026 3:59:59 PM EST | |||
| 250.00 | 2.73 | 4.60 | 3.67 | 3.55 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.28 | 0.27 | 0.01 | -0.09 | 8/13/2026 | 8/14/2026 3:59:59 PM EST |
| 255.00 | 2.18 | 2.90 | 2.54 | 2.79 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.28 | 0.21 | 0.01 | -0.08 | 8/13/2026 | 8/14/2026 3:59:59 PM EST |
| 260.00 | 0.98 | 2.35 | 1.67 | 1.95 | -3.95 | -66.95% | 0.01 | 5 | 1 | 0.27 | 0.16 | 0.01 | -0.07 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 265.00 | 0.12 | 1.67 | 0.90 | 1.41 | % | 0.00 | 2 | 0 | 0.23 | 0.12 | 0.01 | -0.05 | 8/14/2026 | 8/14/2026 3:59:59 PM EST | |
| 270.00 | 0.48 | 1.80 | 1.14 | 5.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.29 | 0.09 | 0.01 | -0.04 | 8/13/2026 | 8/14/2026 3:59:59 PM EST |
| 275.00 | 0.00 | 0.88 | 0.44 | 0.75 | % | 0.00 | 4 | 0 | 0.31 | 0.06 | 0.00 | -0.03 | 8/14/2026 | 8/14/2026 3:59:59 PM EST | |
| 280.00 | 0.10 | 4.70 | 2.40 | % | 0.01 | 0 | 0 | 0.38 | 0.05 | 0.00 | -0.02 | 8/14/2026 3:59:59 PM EST | |||
| 285.00 | 0.00 | 4.00 | 2.00 | % | 0.01 | 0 | 0 | 0.54 | 0.03 | 0.00 | -0.02 | 8/14/2026 3:59:59 PM EST | |||
| 290.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.44 | 0.02 | 0.00 | -0.01 | 8/14/2026 3:59:59 PM EST | |||
| 295.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 0.61 | 0.01 | 0.00 | -0.01 | 8/14/2026 3:59:59 PM EST | |||
| 300.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.52 | 0.01 | 0.00 | -0.01 | 8/14/2026 3:59:59 PM EST | |||
| 305.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.50 | 0.01 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 310.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 2.06 | 1.03 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 135.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 140.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 145.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 150.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 155.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 160.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 165.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 170.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.01 | 8/14/2026 3:59:59 PM EST | |||
| 175.00 | 0.00 | 1.51 | 0.76 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.02 | 8/14/2026 3:59:59 PM EST | |||
| 180.00 | 0.00 | 1.51 | 0.76 | % | 0.00 | 0 | 0 | 0.51 | -0.01 | 0.00 | -0.02 | 8/14/2026 3:59:59 PM EST | |||
| 185.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.47 | -0.02 | 0.00 | -0.03 | 8/14/2026 3:59:59 PM EST | |||
| 190.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.44 | -0.03 | 0.00 | -0.04 | 8/14/2026 3:59:59 PM EST | |||
| 195.00 | 0.26 | 1.64 | 0.95 | 0.70 | % | 0.00 | 1 | 0 | 0.32 | -0.05 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 3:59:59 PM EST | |
| 200.00 | 0.35 | 2.01 | 1.18 | 1.29 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.30 | -0.08 | 0.01 | -0.03 | 8/13/2026 | 8/14/2026 3:59:59 PM EST |
| 205.00 | 1.29 | 2.06 | 1.68 | 1.75 | % | 0.01 | 4 | 0 | 0.30 | -0.12 | 0.01 | -0.05 | 8/14/2026 | 8/14/2026 3:59:59 PM EST | |
| 210.00 | 0.17 | 2.73 | 1.45 | 2.48 | % | 0.01 | 4 | 0 | 0.23 | -0.17 | 0.01 | -0.06 | 8/14/2026 | 8/14/2026 3:59:59 PM EST | |
| 215.00 | 2.70 | 3.95 | 3.33 | 3.74 | % | 0.02 | 1 | 0 | 0.29 | -0.23 | 0.01 | -0.08 | 8/14/2026 | 8/14/2026 3:59:59 PM EST | |
| 220.00 | 3.10 | 4.95 | 4.03 | 5.65 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.26 | -0.30 | 0.01 | -0.09 | 8/13/2026 | 8/14/2026 3:59:59 PM EST |
| 225.00 | 4.30 | 7.55 | 5.93 | % | 0.03 | 0 | 0 | 0.29 | -0.37 | 0.02 | -0.10 | 8/14/2026 3:59:59 PM EST | |||
| 230.00 | 7.85 | 10.10 | 8.98 | % | 0.04 | 0 | 0 | 0.30 | -0.44 | 0.02 | -0.11 | 8/14/2026 3:59:59 PM EST | |||
| 235.00 | 10.25 | 14.75 | 12.50 | 11.61 | % | 0.05 | 2 | 0 | 0.33 | -0.52 | 0.02 | -0.11 | 8/14/2026 | 8/14/2026 3:59:59 PM EST | |
| 240.00 | 12.60 | 15.65 | 14.13 | % | 0.06 | 0 | 0 | 0.29 | -0.59 | 0.02 | -0.11 | 8/14/2026 3:59:59 PM EST | |||
| 245.00 | 14.45 | 19.30 | 16.88 | % | 0.07 | 0 | 0 | 0.27 | -0.66 | 0.01 | -0.10 | 8/14/2026 3:59:59 PM EST | |||
| 250.00 | 19.85 | 22.40 | 21.13 | % | 0.08 | 0 | 0 | 0.29 | -0.73 | 0.01 | -0.09 | 8/14/2026 3:59:59 PM EST | |||
| 255.00 | 22.55 | 27.55 | 25.05 | % | 0.10 | 0 | 0 | 0.39 | -0.79 | 0.01 | -0.08 | 8/14/2026 3:59:59 PM EST | |||
| 260.00 | 25.80 | 31.95 | 28.88 | % | 0.11 | 0 | 0 | 0.41 | -0.84 | 0.01 | -0.07 | 8/14/2026 3:59:59 PM EST | |||
| 265.00 | 32.00 | 36.55 | 34.28 | % | 0.13 | 0 | 0 | 0.43 | -0.88 | 0.01 | -0.05 | 8/14/2026 3:59:59 PM EST | |||
| 270.00 | 36.65 | 41.25 | 38.95 | % | 0.14 | 0 | 0 | 0.46 | -0.91 | 0.01 | -0.04 | 8/14/2026 3:59:59 PM EST | |||
| 275.00 | 41.70 | 46.45 | 44.08 | % | 0.16 | 0 | 0 | 0.48 | -0.94 | 0.00 | -0.03 | 8/14/2026 3:59:59 PM EST | |||
| 280.00 | 44.05 | 52.45 | 48.25 | % | 0.17 | 0 | 0 | 0.57 | -0.95 | 0.00 | -0.02 | 8/14/2026 3:59:59 PM EST | |||
| 285.00 | 49.05 | 57.60 | 53.33 | % | 0.19 | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.02 | 8/14/2026 3:59:59 PM EST | |||
| 290.00 | 53.70 | 62.80 | 58.25 | % | 0.20 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.01 | 8/14/2026 3:59:59 PM EST | |||
| 295.00 | 58.60 | 68.00 | 63.30 | % | 0.21 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 8/14/2026 3:59:59 PM EST | |||
| 300.00 | 63.90 | 73.00 | 68.45 | % | 0.23 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 8/14/2026 3:59:59 PM EST | |||
| 305.00 | 69.05 | 77.60 | 73.33 | % | 0.24 | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 310.00 | 74.00 | 83.00 | 78.50 | % | 0.25 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST |