Options Chain for BOEING CO COM (BA) - $199.93 as of 9/24/2026 12:58:40 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 | 65.05 | 71.85 | 68.45 | % | 0.53 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 9/24/2026 12:59:02 PM EST | |||
| 135.00 | 60.05 | 66.90 | 63.48 | % | 0.47 | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.01 | 9/24/2026 12:59:02 PM EST | |||
| 140.00 | 55.15 | 61.95 | 58.55 | % | 0.42 | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.02 | 9/24/2026 12:59:02 PM EST | |||
| 145.00 | 50.15 | 57.05 | 53.60 | % | 0.37 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.02 | 9/24/2026 12:59:02 PM EST | |||
| 150.00 | 45.30 | 52.10 | 48.70 | % | 0.32 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.02 | 9/24/2026 12:59:02 PM EST | |||
| 155.00 | 40.40 | 46.85 | 43.63 | % | 0.28 | 0 | 0 | 0.70 | 0.98 | 0.00 | -0.03 | 9/24/2026 12:59:02 PM EST | |||
| 160.00 | 35.60 | 41.65 | 38.63 | % | 0.24 | 0 | 0 | 0.62 | 0.96 | 0.00 | -0.04 | 9/24/2026 12:59:02 PM EST | |||
| 165.00 | 31.50 | 36.00 | 33.75 | 33.55 | % | 0.20 | 8 | 0 | 0.52 | 0.94 | 0.00 | -0.05 | 9/24/2026 | 9/24/2026 12:59:02 PM EST | |
| 170.00 | 28.05 | 31.15 | 29.60 | % | 0.17 | 0 | 0 | 0.46 | 0.91 | 0.01 | -0.08 | 9/24/2026 12:59:02 PM EST | |||
| 175.00 | 23.95 | 26.75 | 25.35 | % | 0.14 | 0 | 0 | 0.32 | 0.86 | 0.01 | -0.09 | 9/24/2026 12:59:02 PM EST | |||
| 180.00 | 20.00 | 22.70 | 21.35 | 21.20 | % | 0.12 | 2 | 0 | 0.41 | 0.81 | 0.01 | -0.10 | 9/24/2026 | 9/24/2026 12:59:02 PM EST | |
| 185.00 | 16.30 | 19.00 | 17.65 | % | 0.10 | 0 | 0 | 0.35 | 0.74 | 0.01 | -0.11 | 9/24/2026 12:59:02 PM EST | |||
| 190.00 | 10.50 | 16.50 | 13.50 | % | 0.07 | 0 | 0 | 0.31 | 0.67 | 0.02 | -0.12 | 9/24/2026 12:59:02 PM EST | |||
| 195.00 | 10.15 | 11.75 | 10.95 | 11.25 | % | 0.06 | 6 | 0 | 0.35 | 0.59 | 0.02 | -0.12 | 9/24/2026 | 9/24/2026 12:59:02 PM EST | |
| 200.00 | 7.90 | 9.00 | 8.45 | 8.60 | % | 0.04 | 21 | 0 | 0.35 | 0.50 | 0.02 | -0.12 | 9/24/2026 | 9/24/2026 12:59:02 PM EST | |
| 205.00 | 6.10 | 6.90 | 6.50 | 6.62 | % | 0.03 | 6 | 0 | 0.34 | 0.41 | 0.02 | -0.11 | 9/24/2026 | 9/24/2026 12:59:02 PM EST | |
| 210.00 | 1.17 | 8.60 | 4.89 | 4.80 | % | 0.02 | 1 | 0 | 0.33 | 0.33 | 0.02 | -0.10 | 9/24/2026 | 9/24/2026 12:59:02 PM EST | |
| 215.00 | 3.20 | 4.20 | 3.70 | 3.80 | % | 0.02 | 1 | 0 | 0.35 | 0.26 | 0.01 | -0.09 | 9/24/2026 | 9/24/2026 12:59:02 PM EST | |
| 220.00 | 0.00 | 3.30 | 1.65 | 2.80 | % | 0.01 | 5 | 0 | 0.38 | 0.21 | 0.01 | -0.08 | 9/24/2026 | 9/24/2026 12:59:02 PM EST | |
| 225.00 | 1.47 | 2.49 | 1.98 | 1.97 | % | 0.01 | 69 | 0 | 0.35 | 0.15 | 0.01 | -0.07 | 9/24/2026 | 9/24/2026 12:59:02 PM EST | |
| 230.00 | 0.00 | 2.10 | 1.05 | 0.01 | % | 0.00 | 2 | 0 | 0.57 | 0.12 | 0.01 | -0.06 | 9/24/2026 | 9/24/2026 12:59:02 PM EST | |
| 235.00 | 0.00 | 5.15 | 2.58 | % | 0.01 | 0 | 0 | 0.60 | 0.08 | 0.01 | -0.04 | 9/24/2026 12:59:02 PM EST | |||
| 240.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 0.63 | 0.06 | 0.01 | -0.03 | 9/24/2026 12:59:02 PM EST | |||
| 245.00 | 0.00 | 2.44 | 1.22 | % | 0.00 | 0 | 0 | 0.53 | 0.04 | 0.00 | -0.02 | 9/24/2026 12:59:02 PM EST | |||
| 250.00 | 0.00 | 4.65 | 2.33 | % | 0.01 | 0 | 0 | 0.69 | 0.03 | 0.00 | -0.02 | 9/24/2026 12:59:02 PM EST | |||
| 255.00 | 0.00 | 4.55 | 2.28 | % | 0.01 | 0 | 0 | 0.72 | 0.02 | 0.00 | -0.01 | 9/24/2026 12:59:02 PM EST | |||
| 260.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 0.75 | 0.01 | 0.00 | -0.01 | 9/24/2026 12:59:02 PM EST | |||
| 265.00 | 0.00 | 4.45 | 2.23 | % | 0.01 | 0 | 0 | 0.78 | 0.01 | 0.00 | -0.01 | 9/24/2026 12:59:02 PM EST | |||
| 270.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 0.81 | 0.01 | 0.00 | 0.00 | 9/24/2026 12:59:02 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 9/24/2026 12:59:02 PM EST | |||
| 135.00 | 0.00 | 4.35 | 2.18 | % | 0.02 | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.01 | 9/24/2026 12:59:02 PM EST | |||
| 140.00 | 0.00 | 4.35 | 2.18 | % | 0.02 | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.02 | 9/24/2026 12:59:02 PM EST | |||
| 145.00 | 0.00 | 4.40 | 2.20 | % | 0.02 | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.02 | 9/24/2026 12:59:02 PM EST | |||
| 150.00 | 0.00 | 4.45 | 2.23 | % | 0.01 | 0 | 0 | 0.85 | -0.01 | 0.00 | -0.02 | 9/24/2026 12:59:02 PM EST | |||
| 155.00 | 0.00 | 4.55 | 2.28 | % | 0.01 | 0 | 0 | 0.79 | -0.02 | 0.00 | -0.03 | 9/24/2026 12:59:02 PM EST | |||
| 160.00 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 0.73 | -0.04 | 0.00 | -0.04 | 9/24/2026 12:59:02 PM EST | |||
| 165.00 | 0.00 | 2.40 | 1.20 | 2.42 | % | 0.01 | 1 | 0 | 0.51 | -0.06 | 0.00 | -0.05 | 9/24/2026 | 9/24/2026 12:59:02 PM EST | |
| 170.00 | 0.68 | 1.69 | 1.19 | 1.14 | % | 0.01 | 9 | 0 | 0.37 | -0.09 | 0.01 | -0.08 | 9/24/2026 | 9/24/2026 12:59:02 PM EST | |
| 175.00 | 1.30 | 2.64 | 1.97 | 2.12 | % | 0.01 | 1 | 0 | 0.37 | -0.14 | 0.01 | -0.09 | 9/24/2026 | 9/24/2026 12:59:02 PM EST | |
| 180.00 | 2.27 | 3.10 | 2.69 | 2.79 | % | 0.01 | 5 | 0 | 0.36 | -0.19 | 0.01 | -0.10 | 9/24/2026 | 9/24/2026 12:59:02 PM EST | |
| 185.00 | 0.60 | 7.90 | 4.25 | 4.31 | % | 0.02 | 1 | 0 | 0.35 | -0.26 | 0.01 | -0.11 | 9/24/2026 | 9/24/2026 12:59:02 PM EST | |
| 190.00 | 2.47 | 6.40 | 4.44 | % | 0.02 | 0 | 0 | 0.30 | -0.33 | 0.02 | -0.12 | 9/24/2026 12:59:02 PM EST | |||
| 195.00 | 7.30 | 8.15 | 7.73 | 7.56 | % | 0.04 | 5 | 0 | 0.34 | -0.41 | 0.02 | -0.12 | 9/24/2026 | 9/24/2026 12:59:02 PM EST | |
| 200.00 | 9.40 | 11.30 | 10.35 | 9.98 | % | 0.05 | 1 | 0 | 0.35 | -0.50 | 0.02 | -0.12 | 9/24/2026 | 9/24/2026 12:59:02 PM EST | |
| 205.00 | 10.85 | 14.75 | 12.80 | % | 0.06 | 0 | 0 | 0.33 | -0.59 | 0.02 | -0.11 | 9/24/2026 12:59:02 PM EST | |||
| 210.00 | 14.40 | 20.00 | 17.20 | % | 0.08 | 0 | 0 | 0.37 | -0.67 | 0.02 | -0.10 | 9/24/2026 12:59:02 PM EST | |||
| 215.00 | 18.50 | 21.65 | 20.08 | 19.80 | % | 0.09 | 5 | 0 | 0.31 | -0.74 | 0.01 | -0.09 | 9/24/2026 | 9/24/2026 12:59:02 PM EST | |
| 220.00 | 22.55 | 27.75 | 25.15 | % | 0.11 | 0 | 0 | 0.37 | -0.79 | 0.01 | -0.08 | 9/24/2026 12:59:02 PM EST | |||
| 225.00 | 26.80 | 32.05 | 29.43 | % | 0.13 | 0 | 0 | 0.52 | -0.85 | 0.01 | -0.07 | 9/24/2026 12:59:02 PM EST | |||
| 230.00 | 31.75 | 34.55 | 33.15 | 32.35 | % | 0.14 | 2 | 0 | 0.32 | -0.89 | 0.01 | -0.06 | 9/24/2026 | 9/24/2026 12:59:02 PM EST | |
| 235.00 | 36.20 | 41.15 | 38.68 | % | 0.16 | 0 | 0 | 0.58 | -0.92 | 0.01 | -0.04 | 9/24/2026 12:59:02 PM EST | |||
| 240.00 | 40.70 | 47.35 | 44.03 | % | 0.18 | 0 | 0 | 0.65 | -0.94 | 0.01 | -0.03 | 9/24/2026 12:59:02 PM EST | |||
| 245.00 | 44.60 | 52.55 | 48.58 | % | 0.20 | 0 | 0 | 0.68 | -0.96 | 0.00 | -0.02 | 9/24/2026 12:59:02 PM EST | |||
| 250.00 | 49.00 | 57.55 | 53.28 | % | 0.21 | 0 | 0 | 0.72 | -0.97 | 0.00 | -0.02 | 9/24/2026 12:59:02 PM EST | |||
| 255.00 | 54.10 | 62.50 | 58.30 | % | 0.23 | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.01 | 9/24/2026 12:59:02 PM EST | |||
| 260.00 | 59.40 | 67.55 | 63.48 | % | 0.24 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 9/24/2026 12:59:02 PM EST | |||
| 265.00 | 64.20 | 72.55 | 68.38 | % | 0.26 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.01 | 9/24/2026 12:59:02 PM EST | |||
| 270.00 | 69.20 | 77.55 | 73.38 | % | 0.27 | 0 | 0 | 0.86 | -0.99 | 0.00 | 0.00 | 9/24/2026 12:59:02 PM EST |