Options Chain for BOEING CO COM (BA) - $198.14 as of 9/23/2026 7:18:00 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 | 63.85 | 69.10 | 66.48 | % | 0.51 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:02 PM EST | |||
| 135.00 | 59.05 | 64.10 | 61.58 | % | 0.46 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:02 PM EST | |||
| 140.00 | 53.90 | 59.10 | 56.50 | % | 0.40 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:02 PM EST | |||
| 145.00 | 48.90 | 54.15 | 51.53 | % | 0.36 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:02 PM EST | |||
| 150.00 | 43.90 | 49.15 | 46.53 | % | 0.31 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:02 PM EST | |||
| 155.00 | 39.00 | 44.15 | 41.58 | % | 0.27 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:02 PM EST | |||
| 160.00 | 33.95 | 39.20 | 36.58 | 51.69 | 0.00 | 0.00% | 0.23 | 0 | 10 | 1.13 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/23/2026 4:00:02 PM EST |
| 165.00 | 28.95 | 34.25 | 31.60 | % | 0.19 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 9/23/2026 4:00:02 PM EST | |||
| 170.00 | 24.20 | 29.30 | 26.75 | % | 0.16 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.03 | 9/23/2026 4:00:02 PM EST | |||
| 172.50 | 21.80 | 26.85 | 24.33 | % | 0.14 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.03 | 9/23/2026 4:00:02 PM EST | |||
| 175.00 | 19.75 | 21.25 | 20.50 | 21.00 | -8.02 | -27.64% | 0.12 | 1 | 18 | 0.76 | 0.97 | 0.00 | -0.05 | 9/24/2026 | 9/23/2026 4:00:02 PM EST |
| 177.50 | 17.00 | 22.15 | 19.58 | % | 0.11 | 0 | 0 | 0.78 | 0.96 | 0.01 | -0.05 | 9/23/2026 4:00:02 PM EST | |||
| 180.00 | 14.80 | 18.30 | 16.55 | 28.55 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.62 | 0.94 | 0.01 | -0.07 | 8/31/2026 | 9/23/2026 4:00:02 PM EST |
| 182.50 | 13.00 | 17.70 | 15.35 | 18.18 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.68 | 0.91 | 0.01 | -0.09 | 9/21/2026 | 9/23/2026 4:00:02 PM EST |
| 185.00 | 10.85 | 15.65 | 13.25 | 17.27 | 0.00 | 0.00% | 0.07 | 0 | 16 | 0.58 | 0.88 | 0.01 | -0.11 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 187.50 | 9.10 | 12.40 | 10.75 | 16.00 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.34 | 0.84 | 0.02 | -0.12 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 190.00 | 7.70 | 8.45 | 8.08 | 7.95 | -4.00 | -33.48% | 0.04 | 30 | 30 | 0.33 | 0.79 | 0.02 | -0.14 | 9/24/2026 | 9/23/2026 4:00:02 PM EST |
| 192.50 | 6.05 | 6.55 | 6.30 | 7.72 | -2.78 | -26.48% | 0.03 | 22 | 21 | 0.32 | 0.73 | 0.03 | -0.15 | 9/24/2026 | 9/23/2026 4:00:02 PM EST |
| 195.00 | 4.80 | 5.35 | 5.08 | 5.00 | -3.35 | -40.12% | 0.03 | 94 | 307 | 0.33 | 0.67 | 0.03 | -0.17 | 9/24/2026 | 9/23/2026 4:00:02 PM EST |
| 197.50 | 3.75 | 4.15 | 3.95 | 4.00 | -2.60 | -39.40% | 0.02 | 164 | 100 | 0.31 | 0.59 | 0.03 | -0.17 | 9/24/2026 | 9/23/2026 4:00:02 PM EST |
| 200.00 | 2.93 | 3.20 | 3.07 | 3.09 | -1.91 | -38.20% | 0.02 | 157 | 486 | 0.30 | 0.52 | 0.03 | -0.17 | 9/24/2026 | 9/23/2026 4:00:02 PM EST |
| 202.50 | 2.21 | 2.41 | 2.31 | 2.38 | -1.67 | -41.24% | 0.01 | 14 | 88 | 0.31 | 0.44 | 0.03 | -0.17 | 9/24/2026 | 9/23/2026 4:00:02 PM EST |
| 205.00 | 1.64 | 1.81 | 1.73 | 1.74 | -1.41 | -44.77% | 0.01 | 183 | 622 | 0.31 | 0.37 | 0.03 | -0.16 | 9/24/2026 | 9/23/2026 4:00:02 PM EST |
| 207.50 | 1.20 | 1.35 | 1.28 | 1.30 | -1.95 | -60.00% | 0.01 | 15 | 50 | 0.31 | 0.31 | 0.03 | -0.15 | 9/24/2026 | 9/23/2026 4:00:02 PM EST |
| 210.00 | 0.90 | 0.98 | 0.94 | 1.01 | -0.91 | -47.40% | 0.00 | 133 | 582 | 0.32 | 0.25 | 0.02 | -0.14 | 9/24/2026 | 9/23/2026 4:00:02 PM EST |
| 212.50 | 0.64 | 0.85 | 0.75 | 0.73 | -0.61 | -45.53% | 0.00 | 8 | 154 | 0.32 | 0.20 | 0.02 | -0.12 | 9/24/2026 | 9/23/2026 4:00:02 PM EST |
| 215.00 | 0.49 | 0.63 | 0.56 | 0.53 | -0.55 | -50.93% | 0.00 | 21 | 291 | 0.33 | 0.16 | 0.02 | -0.11 | 9/24/2026 | 9/23/2026 4:00:02 PM EST |
| 217.50 | 0.34 | 0.54 | 0.44 | 0.40 | -0.46 | -53.49% | 0.00 | 1 | 16 | 0.32 | 0.13 | 0.01 | -0.09 | 9/24/2026 | 9/23/2026 4:00:02 PM EST |
| 220.00 | 0.21 | 0.43 | 0.32 | 0.51 | -0.01 | -1.93% | 0.00 | 1 | 563 | 0.34 | 0.10 | 0.01 | -0.08 | 9/24/2026 | 9/23/2026 4:00:02 PM EST |
| 222.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 225.00 | 0.00 | 0.40 | 0.20 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 507 | 0.34 | 0.06 | 0.01 | -0.05 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 230.00 | 0.06 | 0.27 | 0.17 | 0.17 | +0.04 | +30.77% | 0.00 | 26 | 430 | 0.36 | 0.03 | 0.00 | -0.03 | 9/24/2026 | 9/23/2026 4:00:02 PM EST |
| 235.00 | 0.00 | 0.21 | 0.11 | 0.15 | +0.04 | +36.37% | 0.00 | 10 | 138 | 0.36 | 0.02 | 0.00 | -0.02 | 9/24/2026 | 9/23/2026 4:00:02 PM EST |
| 240.00 | 0.00 | 0.47 | 0.24 | 0.05 | -0.04 | -44.45% | 0.00 | 5 | 230 | 0.37 | 0.01 | 0.00 | -0.01 | 9/24/2026 | 9/23/2026 4:00:02 PM EST |
| 245.00 | 0.00 | 1.50 | 0.75 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.72 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 250.00 | 0.00 | 1.70 | 0.85 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.86 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/23/2026 4:00:02 PM EST |
| 255.00 | 0.00 | 0.53 | 0.27 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:02 PM EST |
| 260.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:02 PM EST | |||
| 265.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:02 PM EST | |||
| 270.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:02 PM EST | |||
| 275.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:02 PM EST | |||
| 280.00 | 0.00 | 0.74 | 0.37 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/23/2026 4:00:02 PM EST |
| 285.00 | 0.00 | 1.70 | 0.85 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/23/2026 4:00:02 PM EST |
| 290.00 | 0.00 | 1.95 | 0.98 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 295.00 | 0.00 | 2.10 | 1.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.77 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 300.00 | 0.00 | 2.10 | 1.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.59 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:02 PM EST |
| 305.00 | 0.00 | 1.71 | 0.86 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.63 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 4:00:02 PM EST |
| 310.00 | 0.00 | 2.55 | 1.28 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 4:00:02 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 | 1.90 | 0.95 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.36 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:02 PM EST |
| 135.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:02 PM EST | |||
| 140.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:02 PM EST | |||
| 145.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:02 PM EST | |||
| 150.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:02 PM EST | |||
| 155.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:02 PM EST | |||
| 160.00 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.53 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 165.00 | 0.00 | 0.80 | 0.40 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.80 | 0.00 | 0.00 | -0.01 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 170.00 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 172 | 0.42 | -0.01 | 0.00 | -0.03 | 9/22/2026 | 9/23/2026 4:00:02 PM EST |
| 172.50 | 0.00 | 1.70 | 0.85 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.68 | -0.01 | 0.00 | -0.03 | 9/21/2026 | 9/23/2026 4:00:02 PM EST |
| 175.00 | 0.01 | 0.36 | 0.19 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.33 | -0.03 | 0.00 | -0.05 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 177.50 | 0.00 | 1.70 | 0.85 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.53 | -0.04 | 0.01 | -0.05 | 9/22/2026 | 9/23/2026 4:00:02 PM EST |
| 180.00 | 0.60 | 0.80 | 0.70 | 0.55 | +0.23 | +71.88% | 0.00 | 2 | 106 | 0.33 | -0.06 | 0.01 | -0.07 | 9/24/2026 | 9/23/2026 4:00:02 PM EST |
| 182.50 | 0.88 | 1.09 | 0.99 | 0.98 | % | 0.01 | 4 | 0 | 0.35 | -0.09 | 0.01 | -0.09 | 9/24/2026 | 9/23/2026 4:00:02 PM EST | |
| 185.00 | 1.31 | 1.56 | 1.44 | 1.41 | +0.50 | +54.95% | 0.01 | 3 | 357 | 0.33 | -0.12 | 0.01 | -0.11 | 9/24/2026 | 9/23/2026 4:00:02 PM EST |
| 187.50 | 1.91 | 2.18 | 2.05 | 2.05 | +0.96 | +88.08% | 0.01 | 1 | 17 | 0.32 | -0.16 | 0.02 | -0.12 | 9/24/2026 | 9/23/2026 4:00:02 PM EST |
| 190.00 | 2.68 | 2.96 | 2.82 | 2.88 | +1.19 | +70.42% | 0.01 | 6 | 287 | 0.32 | -0.21 | 0.02 | -0.14 | 9/24/2026 | 9/23/2026 4:00:02 PM EST |
| 192.50 | 3.60 | 3.95 | 3.78 | 1.68 | 0.00 | 0.00% | 0.02 | 0 | 172 | 0.32 | -0.27 | 0.03 | -0.15 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 195.00 | 4.55 | 5.15 | 4.85 | 5.10 | +1.78 | +53.62% | 0.02 | 22 | 485 | 0.32 | -0.33 | 0.03 | -0.17 | 9/24/2026 | 9/23/2026 4:00:02 PM EST |
| 197.50 | 5.90 | 6.60 | 6.25 | 6.15 | +1.97 | +47.13% | 0.03 | 3 | 109 | 0.32 | -0.41 | 0.03 | -0.17 | 9/24/2026 | 9/23/2026 4:00:02 PM EST |
| 200.00 | 7.50 | 8.20 | 7.85 | 7.80 | +2.60 | +50.00% | 0.04 | 207 | 1,081 | 0.32 | -0.48 | 0.03 | -0.17 | 9/24/2026 | 9/23/2026 4:00:02 PM EST |
| 202.50 | 8.50 | 10.35 | 9.43 | 5.75 | 0.00 | 0.00% | 0.05 | 0 | 41 | 0.30 | -0.56 | 0.03 | -0.17 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 205.00 | 11.05 | 12.20 | 11.63 | 11.05 | +3.72 | +50.75% | 0.06 | 3 | 202 | 0.32 | -0.63 | 0.03 | -0.16 | 9/24/2026 | 9/23/2026 4:00:02 PM EST |
| 207.50 | 9.65 | 14.45 | 12.05 | 8.42 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.31 | -0.69 | 0.03 | -0.15 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 210.00 | 11.85 | 16.70 | 14.28 | 10.17 | 0.00 | 0.00% | 0.07 | 0 | 108 | 0.34 | -0.75 | 0.02 | -0.14 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 212.50 | 15.40 | 19.15 | 17.28 | 11.67 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.39 | -0.80 | 0.02 | -0.12 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 215.00 | 16.45 | 21.45 | 18.95 | 18.80 | 0.00 | 0.00% | 0.09 | 0 | 58 | 0.47 | -0.84 | 0.02 | -0.11 | 9/22/2026 | 9/23/2026 4:00:02 PM EST |
| 217.50 | 18.90 | 23.80 | 21.35 | % | 0.10 | 0 | 0 | 0.44 | -0.87 | 0.01 | -0.09 | 9/23/2026 4:00:02 PM EST | |||
| 220.00 | 21.30 | 26.40 | 23.85 | 25.00 | +2.46 | +10.92% | 0.11 | 1 | 9 | 0.47 | -0.90 | 0.01 | -0.08 | 9/24/2026 | 9/23/2026 4:00:02 PM EST |
| 222.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 225.00 | 26.00 | 31.35 | 28.68 | 25.00 | 0.00 | 0.00% | 0.13 | 0 | 102 | 0.77 | -0.94 | 0.01 | -0.05 | 9/21/2026 | 9/23/2026 4:00:02 PM EST |
| 230.00 | 30.65 | 36.25 | 33.45 | 30.15 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.79 | -0.97 | 0.00 | -0.03 | 9/17/2026 | 9/23/2026 4:00:02 PM EST |
| 235.00 | 36.25 | 41.20 | 38.73 | 33.86 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.02 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 240.00 | 41.25 | 46.20 | 43.73 | 39.04 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 245.00 | 46.25 | 51.50 | 48.88 | % | 0.20 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:02 PM EST | |||
| 250.00 | 51.25 | 56.50 | 53.88 | % | 0.22 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:02 PM EST | |||
| 255.00 | 56.25 | 61.50 | 58.88 | 43.05 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/23/2026 4:00:02 PM EST |
| 260.00 | 61.25 | 66.30 | 63.78 | % | 0.25 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:02 PM EST | |||
| 265.00 | 66.25 | 71.55 | 68.90 | % | 0.26 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:02 PM EST | |||
| 270.00 | 71.25 | 76.50 | 73.88 | % | 0.27 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:02 PM EST | |||
| 275.00 | 76.25 | 81.55 | 78.90 | % | 0.29 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:02 PM EST | |||
| 280.00 | 81.25 | 86.30 | 83.78 | % | 0.30 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:02 PM EST | |||
| 285.00 | 86.25 | 91.55 | 88.90 | % | 0.31 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:02 PM EST | |||
| 290.00 | 91.25 | 96.50 | 93.88 | % | 0.32 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:02 PM EST | |||
| 295.00 | 96.25 | 101.45 | 98.85 | % | 0.34 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:02 PM EST | |||
| 300.00 | 101.25 | 106.55 | 103.90 | % | 0.35 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:02 PM EST | |||
| 305.00 | 106.25 | 111.50 | 108.88 | % | 0.36 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:02 PM EST | |||
| 310.00 | 111.25 | 116.30 | 113.78 | % | 0.37 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:02 PM EST |