Options Chain for BOEING CO COM (BA) - $207.22 as of 9/10/2026 7:19:42 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 | 64.25 | 70.30 | 67.28 | % | 0.48 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.02 | 9/10/2026 4:00:04 PM EST | |||
| 145.00 | 59.50 | 65.35 | 62.43 | % | 0.43 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.04 | 9/10/2026 4:00:04 PM EST | |||
| 150.00 | 54.70 | 60.45 | 57.58 | % | 0.38 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.05 | 9/10/2026 4:00:04 PM EST | |||
| 155.00 | 49.75 | 55.55 | 52.65 | % | 0.34 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.05 | 9/10/2026 4:00:04 PM EST | |||
| 160.00 | 45.15 | 50.50 | 47.83 | % | 0.30 | 0 | 0 | 0.68 | 0.98 | 0.00 | -0.06 | 9/10/2026 4:00:04 PM EST | |||
| 165.00 | 40.40 | 45.70 | 43.05 | % | 0.26 | 0 | 0 | 0.63 | 0.97 | 0.00 | -0.06 | 9/10/2026 4:00:04 PM EST | |||
| 170.00 | 35.65 | 41.00 | 38.33 | % | 0.23 | 0 | 0 | 0.58 | 0.95 | 0.00 | -0.07 | 9/10/2026 4:00:04 PM EST | |||
| 175.00 | 30.95 | 36.45 | 33.70 | % | 0.19 | 0 | 0 | 0.54 | 0.92 | 0.01 | -0.08 | 9/10/2026 4:00:04 PM EST | |||
| 180.00 | 24.70 | 32.10 | 28.40 | 29.36 | % | 0.16 | 1 | 0 | 0.51 | 0.89 | 0.01 | -0.09 | 9/10/2026 | 9/10/2026 4:00:04 PM EST | |
| 185.00 | 22.45 | 27.90 | 25.18 | % | 0.14 | 0 | 0 | 0.29 | 0.84 | 0.01 | -0.10 | 9/10/2026 4:00:04 PM EST | |||
| 190.00 | 17.35 | 24.10 | 20.73 | % | 0.11 | 0 | 0 | 0.47 | 0.78 | 0.01 | -0.12 | 9/10/2026 4:00:04 PM EST | |||
| 195.00 | 15.15 | 20.65 | 17.90 | % | 0.09 | 0 | 0 | 0.34 | 0.72 | 0.01 | -0.12 | 9/10/2026 4:00:04 PM EST | |||
| 200.00 | 11.80 | 17.60 | 14.70 | % | 0.07 | 0 | 0 | 0.34 | 0.65 | 0.02 | -0.13 | 9/10/2026 4:00:04 PM EST | |||
| 205.00 | 8.85 | 11.85 | 10.35 | 11.00 | % | 0.05 | 1 | 0 | 0.29 | 0.57 | 0.02 | -0.13 | 9/10/2026 | 9/10/2026 4:00:04 PM EST | |
| 210.00 | 7.75 | 11.75 | 9.75 | 8.85 | % | 0.05 | 4 | 0 | 0.35 | 0.49 | 0.02 | -0.12 | 9/10/2026 | 9/10/2026 4:00:04 PM EST | |
| 215.00 | 5.25 | 7.70 | 6.48 | 6.55 | % | 0.03 | 30 | 0 | 0.31 | 0.41 | 0.02 | -0.12 | 9/10/2026 | 9/10/2026 4:00:04 PM EST | |
| 220.00 | 3.20 | 7.40 | 5.30 | 6.11 | % | 0.02 | 10 | 0 | 0.32 | 0.34 | 0.01 | -0.11 | 9/10/2026 | 9/10/2026 4:00:04 PM EST | |
| 225.00 | 1.84 | 4.95 | 3.40 | 4.32 | % | 0.02 | 6 | 0 | 0.30 | 0.28 | 0.01 | -0.10 | 9/10/2026 | 9/10/2026 4:00:04 PM EST | |
| 230.00 | 0.10 | 5.95 | 3.03 | % | 0.01 | 0 | 0 | 0.29 | 0.22 | 0.01 | -0.09 | 9/10/2026 4:00:04 PM EST | |||
| 235.00 | 0.96 | 2.93 | 1.95 | 2.75 | % | 0.01 | 14 | 0 | 0.31 | 0.18 | 0.01 | -0.08 | 9/10/2026 | 9/10/2026 4:00:04 PM EST | |
| 240.00 | 0.86 | 2.64 | 1.75 | 1.36 | % | 0.01 | 5 | 0 | 0.33 | 0.14 | 0.01 | -0.06 | 9/10/2026 | 9/10/2026 4:00:04 PM EST | |
| 245.00 | 0.00 | 3.05 | 1.53 | % | 0.01 | 0 | 0 | 0.45 | 0.10 | 0.01 | -0.05 | 9/10/2026 4:00:04 PM EST | |||
| 250.00 | 0.00 | 5.10 | 2.55 | % | 0.01 | 0 | 0 | 0.58 | 0.07 | 0.01 | -0.04 | 9/10/2026 4:00:04 PM EST | |||
| 255.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.60 | 0.05 | 0.00 | -0.03 | 9/10/2026 4:00:04 PM EST | |||
| 260.00 | 0.23 | 1.01 | 0.62 | % | 0.00 | 0 | 0 | 0.35 | 0.05 | 0.00 | -0.03 | 9/10/2026 4:00:04 PM EST | |||
| 265.00 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 0.65 | 0.03 | 0.00 | -0.02 | 9/10/2026 4:00:04 PM EST | |||
| 270.00 | 0.00 | 4.55 | 2.28 | % | 0.01 | 0 | 0 | 0.68 | 0.02 | 0.00 | -0.01 | 9/10/2026 4:00:04 PM EST | |||
| 275.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 0.71 | 0.01 | 0.00 | -0.01 | 9/10/2026 4:00:04 PM EST | |||
| 280.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 0.59 | 0.01 | 0.00 | -0.01 | 9/10/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | -0.02 | 9/10/2026 4:00:04 PM EST | |||
| 145.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | -0.04 | 9/10/2026 4:00:04 PM EST | |||
| 150.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.48 | -0.01 | 0.00 | -0.05 | 9/10/2026 4:00:04 PM EST | |||
| 155.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 0.80 | -0.01 | 0.00 | -0.05 | 9/10/2026 4:00:04 PM EST | |||
| 160.00 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 0.75 | -0.02 | 0.00 | -0.06 | 9/10/2026 4:00:04 PM EST | |||
| 165.00 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 0.69 | -0.03 | 0.00 | -0.06 | 9/10/2026 4:00:04 PM EST | |||
| 170.00 | 0.00 | 4.95 | 2.48 | % | 0.01 | 0 | 0 | 0.64 | -0.05 | 0.00 | -0.07 | 9/10/2026 4:00:04 PM EST | |||
| 175.00 | 0.00 | 5.25 | 2.63 | % | 0.02 | 0 | 0 | 0.60 | -0.08 | 0.01 | -0.08 | 9/10/2026 4:00:04 PM EST | |||
| 180.00 | 0.00 | 5.70 | 2.85 | % | 0.02 | 0 | 0 | 0.56 | -0.11 | 0.01 | -0.09 | 9/10/2026 4:00:04 PM EST | |||
| 185.00 | 0.00 | 6.40 | 3.20 | % | 0.02 | 0 | 0 | 0.52 | -0.16 | 0.01 | -0.10 | 9/10/2026 4:00:04 PM EST | |||
| 190.00 | 0.17 | 6.50 | 3.34 | 3.57 | % | 0.02 | 2 | 0 | 0.30 | -0.22 | 0.01 | -0.12 | 9/10/2026 | 9/10/2026 4:00:04 PM EST | |
| 195.00 | 3.80 | 7.25 | 5.53 | 5.00 | % | 0.03 | 7 | 0 | 0.36 | -0.28 | 0.01 | -0.12 | 9/10/2026 | 9/10/2026 4:00:04 PM EST | |
| 200.00 | 3.05 | 9.85 | 6.45 | 6.62 | % | 0.03 | 1 | 0 | 0.32 | -0.35 | 0.02 | -0.13 | 9/10/2026 | 9/10/2026 4:00:04 PM EST | |
| 205.00 | 5.40 | 12.30 | 8.85 | % | 0.04 | 0 | 0 | 0.33 | -0.43 | 0.02 | -0.13 | 9/10/2026 4:00:04 PM EST | |||
| 210.00 | 8.15 | 14.65 | 11.40 | % | 0.05 | 0 | 0 | 0.33 | -0.51 | 0.02 | -0.12 | 9/10/2026 4:00:04 PM EST | |||
| 215.00 | 13.70 | 18.70 | 16.20 | 14.45 | % | 0.08 | 17 | 0 | 0.39 | -0.59 | 0.02 | -0.12 | 9/10/2026 | 9/10/2026 4:00:04 PM EST | |
| 220.00 | 14.75 | 20.60 | 17.68 | % | 0.08 | 0 | 0 | 0.42 | -0.66 | 0.01 | -0.11 | 9/10/2026 4:00:04 PM EST | |||
| 225.00 | 18.55 | 24.10 | 21.33 | % | 0.09 | 0 | 0 | 0.42 | -0.72 | 0.01 | -0.10 | 9/10/2026 4:00:04 PM EST | |||
| 230.00 | 22.65 | 27.95 | 25.30 | % | 0.11 | 0 | 0 | 0.42 | -0.78 | 0.01 | -0.09 | 9/10/2026 4:00:04 PM EST | |||
| 235.00 | 26.95 | 32.60 | 29.78 | % | 0.13 | 0 | 0 | 0.45 | -0.82 | 0.01 | -0.08 | 9/10/2026 4:00:04 PM EST | |||
| 240.00 | 31.50 | 36.95 | 34.23 | % | 0.14 | 0 | 0 | 0.46 | -0.86 | 0.01 | -0.06 | 9/10/2026 4:00:04 PM EST | |||
| 245.00 | 36.20 | 41.90 | 39.05 | % | 0.16 | 0 | 0 | 0.49 | -0.90 | 0.01 | -0.05 | 9/10/2026 4:00:04 PM EST | |||
| 250.00 | 41.10 | 46.65 | 43.88 | % | 0.18 | 0 | 0 | 0.51 | -0.93 | 0.01 | -0.04 | 9/10/2026 4:00:04 PM EST | |||
| 255.00 | 45.05 | 54.60 | 49.83 | % | 0.20 | 0 | 0 | 0.68 | -0.95 | 0.00 | -0.03 | 9/10/2026 4:00:04 PM EST | |||
| 260.00 | 50.80 | 58.15 | 54.48 | % | 0.21 | 0 | 0 | 0.65 | -0.95 | 0.00 | -0.03 | 9/10/2026 4:00:04 PM EST | |||
| 265.00 | 55.80 | 62.55 | 59.18 | % | 0.22 | 0 | 0 | 0.64 | -0.97 | 0.00 | -0.02 | 9/10/2026 4:00:04 PM EST | |||
| 270.00 | 60.85 | 67.10 | 63.98 | % | 0.24 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.01 | 9/10/2026 4:00:04 PM EST | |||
| 275.00 | 65.80 | 71.30 | 68.55 | % | 0.25 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 9/10/2026 4:00:04 PM EST | |||
| 280.00 | 71.00 | 76.30 | 73.65 | % | 0.26 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 9/10/2026 4:00:04 PM EST |