Options Chain for BOEING CO COM (BA) - $187.75 as of 10/8/2026 9:03:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 68.95 | 77.75 | 73.35 | % | 0.64 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 10/8/2026 4:00:02 PM EST | |||
| 120.00 | 65.50 | 70.90 | 68.20 | % | 0.57 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 10/8/2026 4:00:02 PM EST | |||
| 125.00 | 60.55 | 65.85 | 63.20 | % | 0.51 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 10/8/2026 4:00:02 PM EST | |||
| 130.00 | 55.60 | 61.05 | 58.33 | % | 0.45 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 10/8/2026 4:00:02 PM EST | |||
| 135.00 | 50.60 | 55.90 | 53.25 | % | 0.39 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 10/8/2026 4:00:02 PM EST | |||
| 140.00 | 45.65 | 51.00 | 48.33 | % | 0.35 | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.01 | 10/8/2026 4:00:02 PM EST | |||
| 145.00 | 40.70 | 46.15 | 43.43 | 44.28 | 0.00 | 0.00% | 0.30 | 0 | 4 | 0.83 | 0.99 | 0.00 | -0.04 | 9/28/2026 | 10/8/2026 4:00:02 PM EST |
| 150.00 | 35.75 | 40.10 | 37.93 | 40.94 | 0.00 | 0.00% | 0.25 | 0 | 5 | 0.64 | 0.99 | 0.00 | -0.04 | 10/6/2026 | 10/8/2026 4:00:02 PM EST |
| 155.00 | 30.90 | 34.25 | 32.58 | % | 0.21 | 0 | 0 | 0.54 | 0.97 | 0.00 | -0.04 | 10/8/2026 4:00:02 PM EST | |||
| 160.00 | 26.15 | 30.75 | 28.45 | 27.10 | -7.40 | -21.45% | 0.18 | 1 | 25 | 0.57 | 0.95 | 0.01 | -0.07 | 10/8/2026 | 10/8/2026 4:00:02 PM EST |
| 165.00 | 21.55 | 25.10 | 23.33 | 24.63 | 0.00 | 0.00% | 0.14 | 0 | 8 | 0.44 | 0.91 | 0.01 | -0.09 | 10/1/2026 | 10/8/2026 4:00:02 PM EST |
| 170.00 | 17.25 | 21.10 | 19.18 | 20.39 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.42 | 0.85 | 0.01 | -0.11 | 10/7/2026 | 10/8/2026 4:00:02 PM EST |
| 175.00 | 13.90 | 17.25 | 15.58 | 18.25 | 0.00 | 0.00% | 0.09 | 0 | 24 | 0.31 | 0.78 | 0.02 | -0.12 | 10/6/2026 | 10/8/2026 4:00:02 PM EST |
| 180.00 | 11.75 | 13.00 | 12.38 | 12.37 | 0.00 | 0.00% | 0.07 | 0 | 100 | 0.35 | 0.69 | 0.02 | -0.14 | 10/7/2026 | 10/8/2026 4:00:02 PM EST |
| 185.00 | 9.20 | 9.75 | 9.48 | 8.45 | -0.75 | -8.16% | 0.05 | 7 | 162 | 0.36 | 0.59 | 0.02 | -0.15 | 10/8/2026 | 10/8/2026 4:00:02 PM EST |
| 190.00 | 6.95 | 7.20 | 7.08 | 6.95 | -0.41 | -5.58% | 0.04 | 47 | 372 | 0.37 | 0.49 | 0.02 | -0.14 | 10/8/2026 | 10/8/2026 4:00:02 PM EST |
| 195.00 | 4.90 | 5.20 | 5.05 | 5.00 | -0.75 | -13.05% | 0.03 | 97 | 250 | 0.37 | 0.39 | 0.02 | -0.14 | 10/8/2026 | 10/8/2026 4:00:02 PM EST |
| 200.00 | 3.40 | 3.95 | 3.68 | 3.45 | -0.45 | -11.54% | 0.02 | 316 | 703 | 0.38 | 0.30 | 0.02 | -0.12 | 10/8/2026 | 10/8/2026 4:00:02 PM EST |
| 205.00 | 2.34 | 2.85 | 2.60 | 2.38 | -0.32 | -11.86% | 0.01 | 27 | 537 | 0.39 | 0.23 | 0.01 | -0.11 | 10/8/2026 | 10/8/2026 4:00:02 PM EST |
| 210.00 | 1.56 | 1.90 | 1.73 | 1.70 | -0.21 | -11.00% | 0.01 | 19 | 270 | 0.39 | 0.17 | 0.01 | -0.09 | 10/8/2026 | 10/8/2026 4:00:02 PM EST |
| 215.00 | 0.95 | 1.30 | 1.13 | 1.14 | -0.16 | -12.31% | 0.01 | 2 | 256 | 0.38 | 0.12 | 0.01 | -0.07 | 10/8/2026 | 10/8/2026 4:00:02 PM EST |
| 220.00 | 0.65 | 0.91 | 0.78 | 0.80 | -0.05 | -5.89% | 0.00 | 78 | 210 | 0.39 | 0.09 | 0.01 | -0.06 | 10/8/2026 | 10/8/2026 4:00:02 PM EST |
| 225.00 | 0.38 | 1.19 | 0.79 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.43 | 0.06 | 0.01 | -0.04 | 10/6/2026 | 10/8/2026 4:00:02 PM EST |
| 230.00 | 0.30 | 0.54 | 0.42 | 0.41 | -0.35 | -46.06% | 0.00 | 5 | 66 | 0.41 | 0.04 | 0.00 | -0.03 | 10/8/2026 | 10/8/2026 4:00:02 PM EST |
| 235.00 | 0.00 | 1.00 | 0.50 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.54 | 0.03 | 0.00 | -0.02 | 10/6/2026 | 10/8/2026 4:00:02 PM EST |
| 240.00 | 0.05 | 4.20 | 2.13 | % | 0.01 | 0 | 0 | 0.61 | 0.02 | 0.00 | -0.01 | 10/8/2026 4:00:02 PM EST | |||
| 245.00 | 0.00 | 3.80 | 1.90 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.87 | 0.01 | 0.00 | -0.01 | 10/6/2026 | 10/8/2026 4:00:02 PM EST |
| 250.00 | 0.00 | 2.10 | 1.05 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.77 | 0.01 | 0.00 | -0.01 | 10/2/2026 | 10/8/2026 4:00:02 PM EST |
| 255.00 | 0.00 | 1.94 | 0.97 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 10/8/2026 4:00:02 PM EST | |||
| 260.00 | 0.00 | 1.94 | 0.97 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 10/8/2026 4:00:02 PM EST | |||
| 265.00 | 0.00 | 2.10 | 1.05 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/8/2026 4:00:02 PM EST |
| 270.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 10/8/2026 4:00:02 PM EST | |||
| 275.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 10/8/2026 4:00:02 PM EST | |||
| 280.00 | 0.00 | 1.71 | 0.86 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.93 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/8/2026 4:00:02 PM EST |
| 285.00 | 0.00 | 1.74 | 0.87 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 10/8/2026 4:00:02 PM EST | |||
| 290.00 | 0.00 | 2.66 | 1.33 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 10/8/2026 4:00:02 PM EST | |||
| 295.00 | 0.00 | 2.00 | 1.00 | 2.09 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.06 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/8/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 10/8/2026 4:00:02 PM EST | |||
| 120.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 10/8/2026 4:00:02 PM EST | |||
| 125.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/8/2026 4:00:02 PM EST | |||
| 130.00 | 0.00 | 1.91 | 0.96 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 10/8/2026 4:00:02 PM EST | |||
| 135.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 10/8/2026 4:00:02 PM EST | |||
| 140.00 | 0.00 | 0.24 | 0.12 | 0.06 | % | 0.00 | 1 | 0 | 0.54 | 0.00 | 0.00 | -0.01 | 10/8/2026 | 10/8/2026 4:00:02 PM EST | |
| 145.00 | 0.02 | 0.27 | 0.15 | 0.13 | +0.01 | +8.34% | 0.00 | 2 | 5 | 0.47 | -0.01 | 0.00 | -0.04 | 10/8/2026 | 10/8/2026 4:00:02 PM EST |
| 150.00 | 0.01 | 1.02 | 0.52 | 1.57 | +1.42 | +946.67% | 0.00 | 1 | 60 | 0.44 | -0.01 | 0.00 | -0.04 | 10/8/2026 | 10/8/2026 4:00:02 PM EST |
| 155.00 | 0.00 | 0.88 | 0.44 | 1.77 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.49 | -0.03 | 0.00 | -0.04 | 10/1/2026 | 10/8/2026 4:00:02 PM EST |
| 160.00 | 0.38 | 0.71 | 0.55 | 0.58 | -0.09 | -13.44% | 0.00 | 2 | 81 | 0.39 | -0.05 | 0.01 | -0.07 | 10/8/2026 | 10/8/2026 4:00:02 PM EST |
| 165.00 | 0.61 | 1.07 | 0.84 | 0.95 | +0.13 | +15.86% | 0.01 | 7,027 | 61 | 0.37 | -0.09 | 0.01 | -0.09 | 10/8/2026 | 10/8/2026 4:00:02 PM EST |
| 170.00 | 1.19 | 1.75 | 1.47 | 1.75 | +0.20 | +12.91% | 0.01 | 5 | 239 | 0.36 | -0.15 | 0.01 | -0.11 | 10/8/2026 | 10/8/2026 4:00:02 PM EST |
| 175.00 | 2.25 | 2.83 | 2.54 | 2.57 | +0.11 | +4.48% | 0.01 | 31 | 175 | 0.37 | -0.22 | 0.02 | -0.12 | 10/8/2026 | 10/8/2026 4:00:02 PM EST |
| 180.00 | 3.85 | 4.45 | 4.15 | 4.40 | +0.45 | +11.40% | 0.02 | 25 | 233 | 0.37 | -0.31 | 0.02 | -0.14 | 10/8/2026 | 10/8/2026 4:00:02 PM EST |
| 185.00 | 5.95 | 6.45 | 6.20 | 6.32 | +0.45 | +7.67% | 0.03 | 23 | 189 | 0.37 | -0.41 | 0.02 | -0.15 | 10/8/2026 | 10/8/2026 4:00:02 PM EST |
| 190.00 | 8.50 | 9.05 | 8.78 | 9.35 | +0.95 | +11.31% | 0.05 | 11 | 104 | 0.37 | -0.51 | 0.02 | -0.14 | 10/8/2026 | 10/8/2026 4:00:02 PM EST |
| 195.00 | 10.90 | 13.15 | 12.03 | 12.31 | +1.41 | +12.94% | 0.06 | 7 | 83 | 0.38 | -0.61 | 0.02 | -0.14 | 10/8/2026 | 10/8/2026 4:00:02 PM EST |
| 200.00 | 14.55 | 16.85 | 15.70 | 15.80 | +0.15 | +0.96% | 0.08 | 7 | 71 | 0.39 | -0.70 | 0.02 | -0.12 | 10/8/2026 | 10/8/2026 4:00:02 PM EST |
| 205.00 | 18.40 | 21.40 | 19.90 | 17.08 | 0.00 | 0.00% | 0.10 | 0 | 18 | 0.40 | -0.77 | 0.01 | -0.11 | 10/6/2026 | 10/8/2026 4:00:02 PM EST |
| 210.00 | 22.30 | 25.90 | 24.10 | 19.30 | 0.00 | 0.00% | 0.11 | 0 | 22 | 0.39 | -0.83 | 0.01 | -0.09 | 10/6/2026 | 10/8/2026 4:00:02 PM EST |
| 215.00 | 26.95 | 30.70 | 28.83 | 23.28 | 0.00 | 0.00% | 0.13 | 0 | 23 | 0.56 | -0.88 | 0.01 | -0.07 | 10/5/2026 | 10/8/2026 4:00:02 PM EST |
| 220.00 | 31.75 | 35.40 | 33.58 | 31.50 | 0.00 | 0.00% | 0.15 | 0 | 57 | 0.60 | -0.91 | 0.01 | -0.06 | 10/7/2026 | 10/8/2026 4:00:02 PM EST |
| 225.00 | 36.10 | 40.15 | 38.13 | 36.75 | 0.00 | 0.00% | 0.17 | 0 | 50 | 0.63 | -0.94 | 0.01 | -0.04 | 9/29/2026 | 10/8/2026 4:00:02 PM EST |
| 230.00 | 41.20 | 45.25 | 43.23 | 38.50 | 0.00 | 0.00% | 0.19 | 0 | 54 | 0.67 | -0.96 | 0.00 | -0.03 | 10/6/2026 | 10/8/2026 4:00:02 PM EST |
| 235.00 | 45.45 | 51.55 | 48.50 | 47.45 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.85 | -0.97 | 0.00 | -0.02 | 10/1/2026 | 10/8/2026 4:00:02 PM EST |
| 240.00 | 50.50 | 55.45 | 52.98 | % | 0.22 | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.01 | 10/8/2026 4:00:02 PM EST | |||
| 245.00 | 56.15 | 60.45 | 58.30 | % | 0.24 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 10/8/2026 4:00:02 PM EST | |||
| 250.00 | 60.45 | 65.45 | 62.95 | % | 0.25 | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.01 | 10/8/2026 4:00:02 PM EST | |||
| 255.00 | 65.95 | 70.50 | 68.23 | % | 0.27 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:02 PM EST | |||
| 260.00 | 71.05 | 75.50 | 73.28 | % | 0.28 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:02 PM EST | |||
| 265.00 | 76.15 | 80.10 | 78.13 | % | 0.29 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:02 PM EST | |||
| 270.00 | 81.05 | 85.50 | 83.28 | % | 0.31 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:02 PM EST | |||
| 275.00 | 86.05 | 90.50 | 88.28 | % | 0.32 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:02 PM EST | |||
| 280.00 | 91.05 | 95.50 | 93.28 | % | 0.33 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:02 PM EST | |||
| 285.00 | 96.05 | 100.50 | 98.28 | % | 0.34 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:02 PM EST | |||
| 290.00 | 101.05 | 105.50 | 103.28 | % | 0.36 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:02 PM EST | |||
| 295.00 | 105.90 | 110.30 | 108.10 | % | 0.37 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:02 PM EST |