Options Chain for BOEING CO COM (BA) - $189.95 as of 10/7/2026 8:52:08 AM 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 | 70.00 | 76.90 | 73.45 | % | 0.64 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 10/7/2026 10:58:55 AM EST | |||
| 120.00 | 65.05 | 71.90 | 68.48 | % | 0.57 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 10/7/2026 10:58:55 AM EST | |||
| 125.00 | 60.05 | 67.00 | 63.53 | % | 0.51 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 10/7/2026 10:58:55 AM EST | |||
| 130.00 | 55.10 | 62.05 | 58.58 | % | 0.45 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 10/7/2026 10:58:55 AM EST | |||
| 135.00 | 50.20 | 55.70 | 52.95 | % | 0.39 | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 10/7/2026 10:58:55 AM EST | |||
| 140.00 | 45.25 | 50.75 | 48.00 | % | 0.34 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.02 | 10/7/2026 10:58:55 AM EST | |||
| 145.00 | 40.35 | 47.30 | 43.83 | % | 0.30 | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.03 | 10/7/2026 10:58:55 AM EST | |||
| 150.00 | 35.55 | 41.40 | 38.48 | % | 0.26 | 0 | 0 | 0.70 | 0.98 | 0.00 | -0.03 | 10/7/2026 10:58:55 AM EST | |||
| 155.00 | 30.75 | 36.00 | 33.38 | % | 0.22 | 0 | 0 | 0.64 | 0.96 | 0.00 | -0.05 | 10/7/2026 10:58:55 AM EST | |||
| 160.00 | 26.10 | 32.75 | 29.43 | % | 0.18 | 0 | 0 | 0.50 | 0.93 | 0.01 | -0.06 | 10/7/2026 10:58:55 AM EST | |||
| 165.00 | 21.60 | 26.85 | 24.23 | 28.45 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.54 | 0.89 | 0.01 | -0.07 | 10/6/2026 | 10/7/2026 10:58:55 AM EST |
| 170.00 | 17.45 | 23.05 | 20.25 | 20.46 | -1.89 | -8.46% | 0.12 | 3 | 23 | 0.34 | 0.84 | 0.01 | -0.09 | 10/7/2026 | 10/7/2026 10:58:55 AM EST |
| 175.00 | 13.60 | 17.55 | 15.58 | 18.15 | 0.00 | 0.00% | 0.09 | 0 | 31 | 0.33 | 0.76 | 0.01 | -0.11 | 10/6/2026 | 10/7/2026 10:58:55 AM EST |
| 180.00 | 10.30 | 16.90 | 13.60 | 18.18 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.38 | 0.68 | 0.02 | -0.12 | 10/5/2026 | 10/7/2026 10:58:55 AM EST |
| 185.00 | 9.50 | 10.35 | 9.93 | 9.80 | -2.36 | -19.41% | 0.05 | 493 | 66 | 0.35 | 0.59 | 0.02 | -0.13 | 10/7/2026 | 10/7/2026 10:58:55 AM EST |
| 190.00 | 7.30 | 8.05 | 7.68 | 7.85 | -1.45 | -15.60% | 0.04 | 38 | 161 | 0.35 | 0.49 | 0.02 | -0.13 | 10/7/2026 | 10/7/2026 10:58:55 AM EST |
| 195.00 | 5.35 | 6.95 | 6.15 | 5.80 | -1.46 | -20.11% | 0.03 | 3 | 13 | 0.39 | 0.41 | 0.02 | -0.12 | 10/7/2026 | 10/7/2026 10:58:55 AM EST |
| 200.00 | 4.00 | 5.05 | 4.53 | 7.10 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.37 | 0.33 | 0.02 | -0.12 | 10/5/2026 | 10/7/2026 10:58:55 AM EST |
| 205.00 | 1.75 | 4.15 | 2.95 | 4.10 | 0.00 | 0.00% | 0.01 | 0 | 168 | 0.37 | 0.26 | 0.01 | -0.11 | 10/6/2026 | 10/7/2026 10:58:55 AM EST |
| 210.00 | 2.01 | 2.69 | 2.35 | 2.36 | -0.59 | -20.00% | 0.01 | 13 | 68 | 0.36 | 0.21 | 0.01 | -0.09 | 10/7/2026 | 10/7/2026 10:58:55 AM EST |
| 215.00 | 0.00 | 3.00 | 1.50 | 1.55 | -0.49 | -24.02% | 0.01 | 1 | 34 | 0.37 | 0.16 | 0.01 | -0.08 | 10/7/2026 | 10/7/2026 10:58:55 AM EST |
| 220.00 | 0.01 | 4.90 | 2.46 | 1.57 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.38 | 0.12 | 0.01 | -0.07 | 10/6/2026 | 10/7/2026 10:58:55 AM EST |
| 225.00 | 0.00 | 1.40 | 0.70 | 0.68 | -0.29 | -29.90% | 0.00 | 2 | 43 | 0.38 | 0.09 | 0.01 | -0.06 | 10/7/2026 | 10/7/2026 10:58:55 AM EST |
| 230.00 | 0.00 | 2.00 | 1.00 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.36 | 0.07 | 0.01 | -0.04 | 10/6/2026 | 10/7/2026 10:58:55 AM EST |
| 235.00 | 0.00 | 1.21 | 0.61 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.47 | 0.05 | 0.00 | -0.03 | 10/6/2026 | 10/7/2026 10:58:55 AM EST |
| 240.00 | 0.00 | 4.55 | 2.28 | % | 0.01 | 0 | 0 | 0.64 | 0.03 | 0.00 | -0.02 | 10/7/2026 10:58:55 AM EST | |||
| 245.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 0.67 | 0.02 | 0.00 | -0.02 | 10/7/2026 10:58:55 AM EST | |||
| 250.00 | 0.00 | 4.45 | 2.23 | % | 0.01 | 0 | 0 | 0.70 | 0.01 | 0.00 | -0.01 | 10/7/2026 10:58:55 AM EST | |||
| 255.00 | 0.00 | 0.38 | 0.19 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 763 | 0.47 | 0.01 | 0.00 | -0.01 | 10/1/2026 | 10/7/2026 10:58:55 AM EST |
| 260.00 | 0.00 | 4.35 | 2.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.75 | 0.01 | 0.00 | -0.01 | 10/5/2026 | 10/7/2026 10:58:55 AM EST |
| 265.00 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 10/7/2026 10:58:55 AM EST | |||
| 270.00 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 10/7/2026 10:58:55 AM EST | |||
| 275.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/7/2026 10:58:55 AM EST | |||
| 280.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/7/2026 10:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 10/7/2026 10:58:55 AM EST | |||
| 120.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 10/7/2026 10:58:55 AM EST | |||
| 125.00 | 0.00 | 4.35 | 2.18 | % | 0.02 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 10/7/2026 10:58:55 AM EST | |||
| 130.00 | 0.00 | 4.35 | 2.18 | % | 0.02 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 10/7/2026 10:58:55 AM EST | |||
| 135.00 | 0.00 | 4.40 | 2.20 | % | 0.02 | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.01 | 10/7/2026 10:58:55 AM EST | |||
| 140.00 | 0.00 | 4.45 | 2.23 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.65 | 0.00 | 0.00 | -0.02 | 10/2/2026 | 10/7/2026 10:58:55 AM EST |
| 145.00 | 0.00 | 4.55 | 2.28 | % | 0.02 | 0 | 0 | 0.75 | -0.01 | 0.00 | -0.03 | 10/7/2026 10:58:55 AM EST | |||
| 150.00 | 0.00 | 4.65 | 2.33 | % | 0.02 | 0 | 0 | 0.80 | -0.02 | 0.00 | -0.03 | 10/7/2026 10:58:55 AM EST | |||
| 155.00 | 0.15 | 4.80 | 2.48 | 0.56 | % | 0.02 | 20 | 0 | 0.34 | -0.04 | 0.00 | -0.05 | 10/7/2026 | 10/7/2026 10:58:55 AM EST | |
| 160.00 | 0.42 | 1.00 | 0.71 | 0.78 | % | 0.00 | 3 | 0 | 0.36 | -0.07 | 0.01 | -0.06 | 10/7/2026 | 10/7/2026 10:58:55 AM EST | |
| 165.00 | 1.15 | 1.40 | 1.28 | 1.30 | +0.24 | +22.65% | 0.01 | 7,502 | 2 | 0.36 | -0.11 | 0.01 | -0.07 | 10/7/2026 | 10/7/2026 10:58:55 AM EST |
| 170.00 | 1.56 | 2.50 | 2.03 | 2.03 | +0.23 | +12.78% | 0.01 | 14 | 17 | 0.35 | -0.16 | 0.01 | -0.09 | 10/7/2026 | 10/7/2026 10:58:55 AM EST |
| 175.00 | 2.97 | 4.20 | 3.59 | 3.50 | +0.83 | +31.09% | 0.02 | 6 | 48 | 0.35 | -0.24 | 0.01 | -0.11 | 10/7/2026 | 10/7/2026 10:58:55 AM EST |
| 180.00 | 3.50 | 7.95 | 5.73 | 5.20 | +1.00 | +23.81% | 0.03 | 47 | 56 | 0.35 | -0.32 | 0.02 | -0.12 | 10/7/2026 | 10/7/2026 10:58:55 AM EST |
| 185.00 | 6.75 | 7.45 | 7.10 | 6.76 | +0.61 | +9.92% | 0.04 | 134 | 29 | 0.35 | -0.41 | 0.02 | -0.13 | 10/7/2026 | 10/7/2026 10:58:55 AM EST |
| 190.00 | 9.40 | 10.10 | 9.75 | 9.90 | +2.25 | +29.42% | 0.05 | 9 | 61 | 0.36 | -0.51 | 0.02 | -0.13 | 10/7/2026 | 10/7/2026 10:58:55 AM EST |
| 195.00 | 11.65 | 15.85 | 13.75 | 12.10 | +1.60 | +15.24% | 0.07 | 1 | 6 | 0.34 | -0.59 | 0.02 | -0.12 | 10/7/2026 | 10/7/2026 10:58:55 AM EST |
| 200.00 | 13.90 | 19.60 | 16.75 | 16.00 | % | 0.08 | 8 | 0 | 0.36 | -0.67 | 0.02 | -0.12 | 10/7/2026 | 10/7/2026 10:58:55 AM EST | |
| 205.00 | 17.75 | 23.50 | 20.63 | 16.11 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.47 | -0.74 | 0.01 | -0.11 | 10/5/2026 | 10/7/2026 10:58:55 AM EST |
| 210.00 | 21.75 | 28.20 | 24.98 | 24.16 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.51 | -0.79 | 0.01 | -0.09 | 10/1/2026 | 10/7/2026 10:58:55 AM EST |
| 215.00 | 26.30 | 32.15 | 29.23 | % | 0.14 | 0 | 0 | 0.51 | -0.84 | 0.01 | -0.08 | 10/7/2026 10:58:55 AM EST | |||
| 220.00 | 30.75 | 36.75 | 33.75 | 28.16 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.52 | -0.88 | 0.01 | -0.07 | 10/2/2026 | 10/7/2026 10:58:55 AM EST |
| 225.00 | 35.50 | 41.65 | 38.58 | % | 0.17 | 0 | 0 | 0.60 | -0.91 | 0.01 | -0.06 | 10/7/2026 10:58:55 AM EST | |||
| 230.00 | 40.55 | 46.55 | 43.55 | % | 0.19 | 0 | 0 | 0.64 | -0.93 | 0.01 | -0.04 | 10/7/2026 10:58:55 AM EST | |||
| 235.00 | 46.80 | 49.70 | 48.25 | 47.95 | % | 0.21 | 15 | 0 | 0.69 | -0.95 | 0.00 | -0.03 | 10/7/2026 | 10/7/2026 10:58:55 AM EST | |
| 240.00 | 50.30 | 57.25 | 53.78 | % | 0.22 | 0 | 0 | 0.82 | -0.97 | 0.00 | -0.02 | 10/7/2026 10:58:55 AM EST | |||
| 245.00 | 55.45 | 60.60 | 58.03 | % | 0.24 | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.02 | 10/7/2026 10:58:55 AM EST | |||
| 250.00 | 60.45 | 65.80 | 63.13 | % | 0.25 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.01 | 10/7/2026 10:58:55 AM EST | |||
| 255.00 | 65.45 | 70.80 | 68.13 | % | 0.27 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.01 | 10/7/2026 10:58:55 AM EST | |||
| 260.00 | 70.45 | 77.40 | 73.93 | % | 0.28 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.01 | 10/7/2026 10:58:55 AM EST | |||
| 265.00 | 75.45 | 82.40 | 78.93 | % | 0.30 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/7/2026 10:58:55 AM EST | |||
| 270.00 | 80.45 | 87.25 | 83.85 | % | 0.31 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 10/7/2026 10:58:55 AM EST | |||
| 275.00 | 85.45 | 92.40 | 88.93 | % | 0.32 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 10/7/2026 10:58:55 AM EST | |||
| 280.00 | 90.45 | 97.40 | 93.93 | % | 0.34 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 10/7/2026 10:58:55 AM EST |