Options Chain for BOEING CO COM (BA) - $198.07 as of 9/28/2026 1:11:47 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 | 55.00 | 62.60 | 58.80 | % | 0.45 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 9/28/2026 10:59:01 AM EST | |||
| 135.00 | 50.05 | 56.70 | 53.38 | % | 0.40 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 9/28/2026 10:59:01 AM EST | |||
| 140.00 | 47.25 | 52.65 | 49.95 | % | 0.36 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 9/28/2026 10:59:01 AM EST | |||
| 145.00 | 41.85 | 47.05 | 44.45 | % | 0.31 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 9/28/2026 10:59:01 AM EST | |||
| 150.00 | 34.95 | 42.70 | 38.83 | % | 0.26 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.02 | 9/28/2026 10:59:01 AM EST | |||
| 155.00 | 32.00 | 37.60 | 34.80 | % | 0.22 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.03 | 9/28/2026 10:59:01 AM EST | |||
| 160.00 | 27.70 | 32.85 | 30.28 | % | 0.19 | 0 | 0 | 0.74 | 0.98 | 0.00 | -0.04 | 9/28/2026 10:59:01 AM EST | |||
| 165.00 | 22.95 | 28.10 | 25.53 | % | 0.15 | 0 | 0 | 0.68 | 0.95 | 0.01 | -0.06 | 9/28/2026 10:59:01 AM EST | |||
| 170.00 | 18.80 | 22.30 | 20.55 | 21.05 | -19.86 | -48.55% | 0.12 | 25 | 58 | 0.51 | 0.90 | 0.01 | -0.08 | 9/28/2026 | 9/28/2026 10:59:01 AM EST |
| 175.00 | 14.45 | 17.90 | 16.18 | 26.45 | 0.00 | 0.00% | 0.09 | 0 | 20 | 0.46 | 0.83 | 0.02 | -0.10 | 9/23/2026 | 9/28/2026 10:59:01 AM EST |
| 180.00 | 11.20 | 13.15 | 12.18 | 13.00 | -8.00 | -38.10% | 0.07 | 1 | 34 | 0.35 | 0.74 | 0.02 | -0.12 | 9/28/2026 | 9/28/2026 10:59:01 AM EST |
| 185.00 | 7.95 | 8.20 | 8.08 | 8.00 | -8.50 | -51.52% | 0.04 | 43 | 12 | 0.31 | 0.63 | 0.02 | -0.13 | 9/28/2026 | 9/28/2026 10:59:01 AM EST |
| 190.00 | 5.35 | 5.70 | 5.53 | 5.40 | -7.60 | -58.47% | 0.03 | 65 | 48 | 0.31 | 0.50 | 0.03 | -0.14 | 9/28/2026 | 9/28/2026 10:59:01 AM EST |
| 195.00 | 3.45 | 3.90 | 3.68 | 3.63 | -4.96 | -57.75% | 0.02 | 45 | 50 | 0.31 | 0.38 | 0.02 | -0.13 | 9/28/2026 | 9/28/2026 10:59:01 AM EST |
| 200.00 | 2.16 | 2.32 | 2.24 | 2.25 | -3.60 | -61.54% | 0.01 | 125 | 578 | 0.31 | 0.27 | 0.02 | -0.11 | 9/28/2026 | 9/28/2026 10:59:01 AM EST |
| 205.00 | 1.31 | 1.42 | 1.37 | 1.35 | -2.65 | -66.25% | 0.01 | 235 | 548 | 0.32 | 0.18 | 0.02 | -0.09 | 9/28/2026 | 9/28/2026 10:59:01 AM EST |
| 210.00 | 0.80 | 0.93 | 0.87 | 0.82 | -1.78 | -68.47% | 0.00 | 292 | 1,395 | 0.33 | 0.12 | 0.01 | -0.07 | 9/28/2026 | 9/28/2026 10:59:01 AM EST |
| 215.00 | 0.48 | 0.65 | 0.57 | 0.58 | -1.01 | -63.53% | 0.00 | 71 | 540 | 0.34 | 0.08 | 0.01 | -0.05 | 9/28/2026 | 9/28/2026 10:59:01 AM EST |
| 220.00 | 0.26 | 0.43 | 0.35 | 0.33 | -0.69 | -67.65% | 0.00 | 52 | 1,548 | 0.35 | 0.05 | 0.01 | -0.03 | 9/28/2026 | 9/28/2026 10:59:01 AM EST |
| 225.00 | 0.20 | 0.36 | 0.28 | 0.30 | -0.32 | -51.62% | 0.00 | 12 | 796 | 0.37 | 0.03 | 0.00 | -0.02 | 9/28/2026 | 9/28/2026 10:59:01 AM EST |
| 230.00 | 0.14 | 0.25 | 0.20 | 0.19 | -0.21 | -52.50% | 0.00 | 8 | 596 | 0.36 | 0.02 | 0.00 | -0.02 | 9/28/2026 | 9/28/2026 10:59:01 AM EST |
| 235.00 | 0.03 | 0.22 | 0.13 | 0.12 | -0.21 | -63.64% | 0.00 | 29 | 359 | 0.37 | 0.01 | 0.00 | -0.01 | 9/28/2026 | 9/28/2026 10:59:01 AM EST |
| 240.00 | 0.00 | 0.67 | 0.34 | 0.22 | +0.04 | +22.23% | 0.00 | 3 | 25 | 0.55 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 10:59:01 AM EST |
| 245.00 | 0.00 | 0.67 | 0.34 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.59 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 10:59:01 AM EST |
| 250.00 | 0.04 | 0.15 | 0.10 | 0.07 | -0.03 | -30.00% | 0.00 | 22 | 131 | 0.45 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 10:59:01 AM EST |
| 255.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.60 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/28/2026 10:59:01 AM EST |
| 260.00 | 0.00 | 0.40 | 0.20 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/28/2026 10:59:01 AM EST |
| 265.00 | 0.00 | 0.40 | 0.20 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.66 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/28/2026 10:59:01 AM EST |
| 270.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.69 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/28/2026 10:59:01 AM EST |
| 275.00 | 0.00 | 0.40 | 0.20 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/28/2026 10:59:01 AM EST |
| 280.00 | 0.00 | 0.31 | 0.16 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.72 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/28/2026 10:59:01 AM EST |
| 285.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/28/2026 10:59:01 AM EST |
| 290.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 9/28/2026 10:59:01 AM EST | |||
| 295.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 9/28/2026 10:59:01 AM EST | |||
| 300.00 | 0.00 | 1.90 | 0.95 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.08 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/28/2026 10:59:01 AM EST |
| 305.00 | 0.00 | 1.54 | 0.77 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 9/28/2026 10:59:01 AM EST | |||
| 310.00 | 0.00 | 4.30 | 2.15 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.14 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/28/2026 10:59:01 AM 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 | 1.71 | 0.86 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/28/2026 10:59:01 AM EST |
| 135.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 9/28/2026 10:59:01 AM EST | |||
| 140.00 | 0.00 | 0.27 | 0.14 | 0.11 | +0.06 | +120.00% | 0.00 | 6 | 1 | 0.60 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 10:59:01 AM EST |
| 145.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 9/28/2026 10:59:01 AM EST | |||
| 150.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.02 | 9/28/2026 10:59:01 AM EST | |||
| 155.00 | 0.00 | 0.76 | 0.38 | % | 0.00 | 0 | 0 | 0.53 | -0.01 | 0.00 | -0.03 | 9/28/2026 10:59:01 AM EST | |||
| 160.00 | 0.00 | 0.82 | 0.41 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.47 | -0.02 | 0.00 | -0.04 | 9/18/2026 | 9/28/2026 10:59:01 AM EST |
| 165.00 | 0.35 | 0.56 | 0.46 | 0.45 | +0.23 | +104.55% | 0.00 | 11 | 13 | 0.34 | -0.05 | 0.01 | -0.06 | 9/28/2026 | 9/28/2026 10:59:01 AM EST |
| 170.00 | 0.76 | 0.97 | 0.87 | 0.85 | +0.58 | +214.82% | 0.01 | 35 | 111 | 0.33 | -0.10 | 0.01 | -0.08 | 9/28/2026 | 9/28/2026 10:59:01 AM EST |
| 175.00 | 1.53 | 1.68 | 1.61 | 1.61 | +1.01 | +168.34% | 0.01 | 141 | 93 | 0.33 | -0.17 | 0.02 | -0.10 | 9/28/2026 | 9/28/2026 10:59:01 AM EST |
| 180.00 | 2.67 | 2.84 | 2.76 | 2.55 | +1.60 | +168.43% | 0.02 | 94 | 612 | 0.32 | -0.26 | 0.02 | -0.12 | 9/28/2026 | 9/28/2026 10:59:01 AM EST |
| 185.00 | 4.40 | 4.60 | 4.50 | 4.50 | +2.80 | +164.71% | 0.02 | 5,254 | 5,491 | 0.31 | -0.37 | 0.02 | -0.13 | 9/28/2026 | 9/28/2026 10:59:01 AM EST |
| 190.00 | 6.75 | 7.00 | 6.88 | 6.45 | +3.83 | +146.19% | 0.04 | 88 | 452 | 0.31 | -0.50 | 0.03 | -0.14 | 9/28/2026 | 9/28/2026 10:59:01 AM EST |
| 195.00 | 9.85 | 10.85 | 10.35 | 9.65 | +5.78 | +149.36% | 0.05 | 73 | 170 | 0.31 | -0.62 | 0.02 | -0.13 | 9/28/2026 | 9/28/2026 10:59:01 AM EST |
| 200.00 | 13.50 | 14.65 | 14.08 | 13.57 | +6.99 | +106.24% | 0.07 | 7 | 344 | 0.32 | -0.73 | 0.02 | -0.11 | 9/28/2026 | 9/28/2026 10:59:01 AM EST |
| 205.00 | 16.85 | 18.95 | 17.90 | 16.65 | +7.98 | +92.05% | 0.09 | 1 | 364 | 0.47 | -0.82 | 0.02 | -0.09 | 9/28/2026 | 9/28/2026 10:59:01 AM EST |
| 210.00 | 20.20 | 23.50 | 21.85 | 21.24 | +7.90 | +59.22% | 0.10 | 43 | 120 | 0.39 | -0.88 | 0.01 | -0.07 | 9/28/2026 | 9/28/2026 10:59:01 AM EST |
| 215.00 | 25.70 | 28.00 | 26.85 | 26.75 | +10.76 | +67.30% | 0.12 | 9 | 108 | 0.53 | -0.92 | 0.01 | -0.05 | 9/28/2026 | 9/28/2026 10:59:01 AM EST |
| 220.00 | 29.15 | 33.50 | 31.33 | 22.38 | 0.00 | 0.00% | 0.14 | 0 | 20 | 0.60 | -0.95 | 0.01 | -0.03 | 9/22/2026 | 9/28/2026 10:59:01 AM EST |
| 225.00 | 33.65 | 40.10 | 36.88 | 36.48 | +9.92 | +37.35% | 0.16 | 1 | 1,338 | 0.67 | -0.97 | 0.00 | -0.02 | 9/28/2026 | 9/28/2026 10:59:01 AM EST |
| 230.00 | 37.35 | 44.75 | 41.05 | 29.20 | 0.00 | 0.00% | 0.18 | 0 | 166 | 0.74 | -0.98 | 0.00 | -0.02 | 9/25/2026 | 9/28/2026 10:59:01 AM EST |
| 235.00 | 44.20 | 50.75 | 47.48 | 38.53 | 0.00 | 0.00% | 0.20 | 0 | 10 | 0.74 | -0.99 | 0.00 | -0.01 | 9/18/2026 | 9/28/2026 10:59:01 AM EST |
| 240.00 | 48.65 | 55.50 | 52.08 | 41.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/28/2026 10:59:01 AM EST |
| 245.00 | 52.95 | 60.65 | 56.80 | 42.15 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/28/2026 10:59:01 AM EST |
| 250.00 | 57.95 | 65.65 | 61.80 | 44.50 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/28/2026 10:59:01 AM EST |
| 255.00 | 63.70 | 70.60 | 67.15 | % | 0.26 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 9/28/2026 10:59:01 AM EST | |||
| 260.00 | 67.95 | 75.65 | 71.80 | % | 0.28 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/28/2026 10:59:01 AM EST | |||
| 265.00 | 72.95 | 80.75 | 76.85 | % | 0.29 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 9/28/2026 10:59:01 AM EST | |||
| 270.00 | 77.95 | 85.75 | 81.85 | % | 0.30 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 9/28/2026 10:59:01 AM EST | |||
| 275.00 | 83.15 | 90.70 | 86.93 | % | 0.32 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/28/2026 10:59:01 AM EST | |||
| 280.00 | 87.95 | 95.75 | 91.85 | % | 0.33 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/28/2026 10:59:01 AM EST | |||
| 285.00 | 92.95 | 100.75 | 96.85 | % | 0.34 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 9/28/2026 10:59:01 AM EST | |||
| 290.00 | 97.95 | 105.65 | 101.80 | % | 0.35 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/28/2026 10:59:01 AM EST | |||
| 295.00 | 102.95 | 110.70 | 106.83 | % | 0.36 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/28/2026 10:59:01 AM EST | |||
| 300.00 | 108.85 | 115.75 | 112.30 | % | 0.37 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/28/2026 10:59:01 AM EST | |||
| 305.00 | 113.70 | 120.70 | 117.20 | % | 0.38 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 9/28/2026 10:59:01 AM EST | |||
| 310.00 | 117.95 | 125.75 | 121.85 | % | 0.39 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 9/28/2026 10:59:01 AM EST |