Options Chain for BOEING CO COM (BA) - $208.82 as of 9/3/2026 7:40:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 67.15 | 75.20 | 71.18 | % | 0.51 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:54 PM EST | |||
| 145.00 | 62.55 | 69.30 | 65.93 | % | 0.45 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 9/3/2026 3:59:54 PM EST | |||
| 150.00 | 57.40 | 65.15 | 61.28 | % | 0.41 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.02 | 9/3/2026 3:59:54 PM EST | |||
| 155.00 | 52.30 | 59.50 | 55.90 | % | 0.36 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.02 | 9/3/2026 3:59:54 PM EST | |||
| 160.00 | 47.80 | 55.95 | 51.88 | % | 0.32 | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.02 | 9/3/2026 3:59:54 PM EST | |||
| 165.00 | 42.90 | 49.75 | 46.33 | % | 0.28 | 0 | 0 | 0.64 | 0.98 | 0.00 | -0.03 | 9/3/2026 3:59:54 PM EST | |||
| 170.00 | 38.05 | 44.00 | 41.03 | % | 0.24 | 0 | 0 | 0.53 | 0.96 | 0.00 | -0.04 | 9/3/2026 3:59:54 PM EST | |||
| 175.00 | 33.25 | 39.75 | 36.50 | % | 0.21 | 0 | 0 | 0.52 | 0.95 | 0.00 | -0.04 | 9/3/2026 3:59:54 PM EST | |||
| 180.00 | 30.00 | 34.25 | 32.13 | % | 0.18 | 0 | 0 | 0.44 | 0.92 | 0.01 | -0.06 | 9/3/2026 3:59:54 PM EST | |||
| 185.00 | 24.10 | 30.35 | 27.23 | % | 0.15 | 0 | 0 | 0.44 | 0.88 | 0.01 | -0.07 | 9/3/2026 3:59:54 PM EST | |||
| 190.00 | 19.85 | 25.75 | 22.80 | % | 0.12 | 0 | 0 | 0.40 | 0.83 | 0.01 | -0.08 | 9/3/2026 3:59:54 PM EST | |||
| 195.00 | 15.85 | 21.55 | 18.70 | % | 0.10 | 0 | 0 | 0.38 | 0.78 | 0.01 | -0.09 | 9/3/2026 3:59:54 PM EST | |||
| 200.00 | 15.00 | 17.70 | 16.35 | % | 0.08 | 0 | 0 | 0.31 | 0.71 | 0.01 | -0.10 | 9/3/2026 3:59:54 PM EST | |||
| 205.00 | 11.85 | 13.90 | 12.88 | 13.35 | % | 0.06 | 2 | 0 | 0.30 | 0.63 | 0.02 | -0.10 | 9/3/2026 | 9/3/2026 3:59:54 PM EST | |
| 210.00 | 9.25 | 10.50 | 9.88 | 10.14 | % | 0.05 | 4 | 0 | 0.30 | 0.54 | 0.02 | -0.10 | 9/3/2026 | 9/3/2026 3:59:54 PM EST | |
| 215.00 | 7.10 | 8.55 | 7.83 | 7.78 | % | 0.04 | 12 | 0 | 0.31 | 0.46 | 0.02 | -0.10 | 9/3/2026 | 9/3/2026 3:59:54 PM EST | |
| 220.00 | 4.70 | 6.55 | 5.63 | 5.15 | % | 0.03 | 17 | 0 | 0.30 | 0.37 | 0.02 | -0.09 | 9/3/2026 | 9/3/2026 3:59:54 PM EST | |
| 225.00 | 3.85 | 4.85 | 4.35 | 4.35 | % | 0.02 | 312 | 0 | 0.31 | 0.30 | 0.01 | -0.08 | 9/3/2026 | 9/3/2026 3:59:54 PM EST | |
| 230.00 | 2.72 | 3.40 | 3.06 | 3.06 | % | 0.01 | 1 | 0 | 0.30 | 0.23 | 0.01 | -0.07 | 9/3/2026 | 9/3/2026 3:59:54 PM EST | |
| 235.00 | 1.67 | 2.59 | 2.13 | 2.10 | % | 0.01 | 2 | 0 | 0.30 | 0.18 | 0.01 | -0.06 | 9/3/2026 | 9/3/2026 3:59:54 PM EST | |
| 240.00 | 0.01 | 5.35 | 2.68 | % | 0.01 | 0 | 0 | 0.30 | 0.14 | 0.01 | -0.05 | 9/3/2026 3:59:54 PM EST | |||
| 245.00 | 0.01 | 5.05 | 2.53 | % | 0.01 | 0 | 0 | 0.33 | 0.10 | 0.01 | -0.04 | 9/3/2026 3:59:54 PM EST | |||
| 250.00 | 0.00 | 4.05 | 2.03 | % | 0.01 | 0 | 0 | 0.49 | 0.08 | 0.01 | -0.04 | 9/3/2026 3:59:54 PM EST | |||
| 255.00 | 0.00 | 4.65 | 2.33 | % | 0.01 | 0 | 0 | 0.55 | 0.05 | 0.00 | -0.03 | 9/3/2026 3:59:54 PM EST | |||
| 260.00 | 0.00 | 4.55 | 2.28 | % | 0.01 | 0 | 0 | 0.58 | 0.04 | 0.00 | -0.02 | 9/3/2026 3:59:54 PM EST | |||
| 265.00 | 0.28 | 4.55 | 2.42 | % | 0.01 | 0 | 0 | 0.47 | 0.02 | 0.00 | -0.01 | 9/3/2026 3:59:54 PM EST | |||
| 270.00 | 0.00 | 0.59 | 0.30 | 0.20 | % | 0.00 | 2 | 0 | 0.38 | 0.02 | 0.00 | -0.01 | 9/3/2026 | 9/3/2026 3:59:54 PM EST | |
| 275.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 0.67 | 0.01 | 0.00 | -0.01 | 9/3/2026 3:59:54 PM EST | |||
| 280.00 | 0.00 | 0.59 | 0.30 | 0.27 | % | 0.00 | 3 | 0 | 0.43 | 0.01 | 0.00 | -0.01 | 9/3/2026 | 9/3/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:54 PM EST | |||
| 145.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.01 | 9/3/2026 3:59:54 PM EST | |||
| 150.00 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.02 | 9/3/2026 3:59:54 PM EST | |||
| 155.00 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.02 | 9/3/2026 3:59:54 PM EST | |||
| 160.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.02 | 9/3/2026 3:59:54 PM EST | |||
| 165.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 0.71 | -0.02 | 0.00 | -0.03 | 9/3/2026 3:59:54 PM EST | |||
| 170.00 | 0.00 | 0.42 | 0.21 | % | 0.00 | 0 | 0 | 0.35 | -0.04 | 0.00 | -0.04 | 9/3/2026 3:59:54 PM EST | |||
| 175.00 | 0.00 | 4.75 | 2.38 | % | 0.01 | 0 | 0 | 0.61 | -0.05 | 0.00 | -0.04 | 9/3/2026 3:59:54 PM EST | |||
| 180.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.40 | -0.08 | 0.01 | -0.06 | 9/3/2026 3:59:54 PM EST | |||
| 185.00 | 0.00 | 4.55 | 2.28 | % | 0.01 | 0 | 0 | 0.48 | -0.12 | 0.01 | -0.07 | 9/3/2026 3:59:54 PM EST | |||
| 190.00 | 1.54 | 2.40 | 1.97 | 2.29 | % | 0.01 | 311 | 0 | 0.30 | -0.17 | 0.01 | -0.08 | 9/3/2026 | 9/3/2026 3:59:54 PM EST | |
| 195.00 | 2.57 | 4.55 | 3.56 | 3.70 | % | 0.02 | 1 | 0 | 0.32 | -0.22 | 0.01 | -0.09 | 9/3/2026 | 9/3/2026 3:59:54 PM EST | |
| 200.00 | 4.00 | 5.95 | 4.98 | 4.66 | % | 0.02 | 14 | 0 | 0.32 | -0.29 | 0.01 | -0.10 | 9/3/2026 | 9/3/2026 3:59:54 PM EST | |
| 205.00 | 5.70 | 7.00 | 6.35 | 7.88 | % | 0.03 | 1 | 0 | 0.30 | -0.37 | 0.02 | -0.10 | 9/3/2026 | 9/3/2026 3:59:54 PM EST | |
| 210.00 | 7.95 | 8.90 | 8.43 | 8.60 | % | 0.04 | 15 | 0 | 0.29 | -0.46 | 0.02 | -0.10 | 9/3/2026 | 9/3/2026 3:59:54 PM EST | |
| 215.00 | 10.45 | 12.25 | 11.35 | 11.08 | % | 0.05 | 12 | 0 | 0.30 | -0.54 | 0.02 | -0.10 | 9/3/2026 | 9/3/2026 3:59:54 PM EST | |
| 220.00 | 13.20 | 18.10 | 15.65 | % | 0.07 | 0 | 0 | 0.33 | -0.63 | 0.02 | -0.09 | 9/3/2026 3:59:54 PM EST | |||
| 225.00 | 16.50 | 21.60 | 19.05 | % | 0.08 | 0 | 0 | 0.32 | -0.70 | 0.01 | -0.08 | 9/3/2026 3:59:54 PM EST | |||
| 230.00 | 20.20 | 25.45 | 22.83 | % | 0.10 | 0 | 0 | 0.31 | -0.77 | 0.01 | -0.07 | 9/3/2026 3:59:54 PM EST | |||
| 235.00 | 24.15 | 29.65 | 26.90 | % | 0.11 | 0 | 0 | 0.45 | -0.82 | 0.01 | -0.06 | 9/3/2026 3:59:54 PM EST | |||
| 240.00 | 28.70 | 34.05 | 31.38 | % | 0.13 | 0 | 0 | 0.46 | -0.86 | 0.01 | -0.05 | 9/3/2026 3:59:54 PM EST | |||
| 245.00 | 33.70 | 38.70 | 36.20 | % | 0.15 | 0 | 0 | 0.49 | -0.90 | 0.01 | -0.04 | 9/3/2026 3:59:54 PM EST | |||
| 250.00 | 38.10 | 43.50 | 40.80 | % | 0.16 | 0 | 0 | 0.54 | -0.92 | 0.01 | -0.04 | 9/3/2026 3:59:54 PM EST | |||
| 255.00 | 42.50 | 48.50 | 45.50 | % | 0.18 | 0 | 0 | 0.58 | -0.95 | 0.00 | -0.03 | 9/3/2026 3:59:54 PM EST | |||
| 260.00 | 45.50 | 53.50 | 49.50 | % | 0.19 | 0 | 0 | 0.61 | -0.96 | 0.00 | -0.02 | 9/3/2026 3:59:54 PM EST | |||
| 265.00 | 50.90 | 58.80 | 54.85 | % | 0.21 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.01 | 9/3/2026 3:59:54 PM EST | |||
| 270.00 | 56.35 | 63.80 | 60.08 | % | 0.22 | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.01 | 9/3/2026 3:59:54 PM EST | |||
| 275.00 | 60.30 | 68.80 | 64.55 | % | 0.23 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 9/3/2026 3:59:54 PM EST | |||
| 280.00 | 66.60 | 73.80 | 70.20 | % | 0.25 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 9/3/2026 3:59:54 PM EST |