Options Chain for BOEING CO COM (BA) - $172.38 as of 11/10/2026 11:09:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 78.90 | 87.40 | 83.15 | % | 0.92 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 11/10/2026 11:59:06 AM EST | |||
| 95.00 | 73.95 | 82.40 | 78.18 | % | 0.82 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 11/10/2026 11:59:06 AM EST | |||
| 100.00 | 68.95 | 77.20 | 73.08 | 72.90 | 0.00 | 0.00% | 0.73 | 0 | 1 | 1.41 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/10/2026 11:59:06 AM EST |
| 105.00 | 64.70 | 72.50 | 68.60 | % | 0.65 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 11/10/2026 11:59:06 AM EST | |||
| 110.00 | 59.60 | 67.60 | 63.60 | % | 0.58 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 11/10/2026 11:59:06 AM EST | |||
| 115.00 | 54.80 | 61.05 | 57.93 | % | 0.50 | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 11/10/2026 11:59:06 AM EST | |||
| 120.00 | 49.15 | 57.70 | 53.43 | % | 0.45 | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.02 | 11/10/2026 11:59:06 AM EST | |||
| 125.00 | 45.10 | 52.75 | 48.93 | % | 0.39 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.02 | 11/10/2026 11:59:06 AM EST | |||
| 130.00 | 40.30 | 46.50 | 43.40 | % | 0.33 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.02 | 11/10/2026 11:59:06 AM EST | |||
| 135.00 | 35.50 | 41.70 | 38.60 | % | 0.29 | 0 | 0 | 0.80 | 0.97 | 0.00 | -0.03 | 11/10/2026 11:59:06 AM EST | |||
| 140.00 | 32.10 | 35.10 | 33.60 | % | 0.24 | 0 | 0 | 0.57 | 0.95 | 0.00 | -0.05 | 11/10/2026 11:59:06 AM EST | |||
| 145.00 | 27.10 | 30.30 | 28.70 | % | 0.20 | 0 | 0 | 0.52 | 0.92 | 0.01 | -0.06 | 11/10/2026 11:59:06 AM EST | |||
| 150.00 | 23.35 | 26.60 | 24.98 | 24.75 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.38 | 0.88 | 0.01 | -0.07 | 11/9/2026 | 11/10/2026 11:59:06 AM EST |
| 155.00 | 18.85 | 23.45 | 21.15 | % | 0.14 | 0 | 0 | 0.40 | 0.83 | 0.01 | -0.09 | 11/10/2026 11:59:06 AM EST | |||
| 160.00 | 15.50 | 17.15 | 16.33 | 14.60 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.32 | 0.76 | 0.01 | -0.10 | 11/9/2026 | 11/10/2026 11:59:06 AM EST |
| 165.00 | 11.90 | 13.50 | 12.70 | 13.65 | 0.00 | 0.00% | 0.08 | 0 | 16 | 0.33 | 0.68 | 0.02 | -0.10 | 11/9/2026 | 11/10/2026 11:59:06 AM EST |
| 170.00 | 9.20 | 10.15 | 9.68 | 9.50 | -0.40 | -4.04% | 0.06 | 4 | 40 | 0.33 | 0.59 | 0.02 | -0.10 | 11/10/2026 | 11/10/2026 11:59:06 AM EST |
| 175.00 | 6.75 | 7.80 | 7.28 | 6.80 | -0.82 | -10.77% | 0.04 | 25 | 8 | 0.32 | 0.49 | 0.02 | -0.10 | 11/10/2026 | 11/10/2026 11:59:06 AM EST |
| 180.00 | 4.50 | 5.35 | 4.93 | 4.80 | 0.00 | 0.00% | 0.03 | 0 | 25 | 0.31 | 0.38 | 0.02 | -0.09 | 11/9/2026 | 11/10/2026 11:59:06 AM EST |
| 185.00 | 2.77 | 3.70 | 3.24 | 3.14 | -0.32 | -9.25% | 0.02 | 3 | 30 | 0.31 | 0.29 | 0.02 | -0.08 | 11/10/2026 | 11/10/2026 11:59:06 AM EST |
| 190.00 | 1.80 | 2.44 | 2.12 | 2.02 | -0.38 | -15.84% | 0.01 | 4 | 44 | 0.31 | 0.21 | 0.02 | -0.06 | 11/10/2026 | 11/10/2026 11:59:06 AM EST |
| 195.00 | 1.08 | 1.50 | 1.29 | 1.28 | -0.28 | -17.95% | 0.01 | 2 | 52 | 0.31 | 0.14 | 0.01 | -0.05 | 11/10/2026 | 11/10/2026 11:59:06 AM EST |
| 200.00 | 0.61 | 1.03 | 0.82 | 0.80 | -0.14 | -14.90% | 0.00 | 9 | 55 | 0.31 | 0.10 | 0.01 | -0.04 | 11/10/2026 | 11/10/2026 11:59:06 AM EST |
| 205.00 | 0.00 | 1.28 | 0.64 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.39 | 0.06 | 0.01 | -0.03 | 11/9/2026 | 11/10/2026 11:59:06 AM EST |
| 210.00 | 0.00 | 0.70 | 0.35 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.37 | 0.04 | 0.00 | -0.02 | 11/9/2026 | 11/10/2026 11:59:06 AM EST |
| 215.00 | 0.02 | 0.39 | 0.21 | % | 0.00 | 0 | 0 | 0.30 | 0.02 | 0.00 | -0.01 | 11/10/2026 11:59:06 AM EST | |||
| 220.00 | 0.00 | 1.51 | 0.76 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.53 | 0.01 | 0.00 | -0.01 | 11/5/2026 | 11/10/2026 11:59:06 AM EST |
| 225.00 | 0.00 | 1.51 | 0.76 | % | 0.00 | 0 | 0 | 0.56 | 0.01 | 0.00 | 0.00 | 11/10/2026 11:59:06 AM EST | |||
| 230.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 11/10/2026 11:59:06 AM EST | |||
| 235.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 11/10/2026 11:59:06 AM EST | |||
| 240.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 11/10/2026 11:59:06 AM EST | |||
| 245.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 11/10/2026 11:59:06 AM EST | |||
| 250.00 | 0.00 | 0.36 | 0.18 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 563 | 0.54 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/10/2026 11:59:06 AM EST |
| 255.00 | 0.00 | 1.51 | 0.76 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/10/2026 11:59:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 11/10/2026 11:59:06 AM EST | |||
| 95.00 | 0.00 | 1.74 | 0.87 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 11/10/2026 11:59:06 AM EST | |||
| 100.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 11/10/2026 11:59:06 AM EST | |||
| 105.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/10/2026 11:59:06 AM EST | |||
| 110.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 11/10/2026 11:59:06 AM EST | |||
| 115.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.01 | 11/10/2026 11:59:06 AM EST | |||
| 120.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.02 | 11/10/2026 11:59:06 AM EST | |||
| 125.00 | 0.00 | 4.40 | 2.20 | % | 0.02 | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.02 | 11/10/2026 11:59:06 AM EST | |||
| 130.00 | 0.00 | 4.45 | 2.23 | % | 0.02 | 0 | 0 | 0.89 | -0.01 | 0.00 | -0.02 | 11/10/2026 11:59:06 AM EST | |||
| 135.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.50 | -0.03 | 0.00 | -0.03 | 11/9/2026 | 11/10/2026 11:59:06 AM EST |
| 140.00 | 0.43 | 0.61 | 0.52 | % | 0.00 | 0 | 0 | 0.39 | -0.05 | 0.00 | -0.05 | 11/10/2026 11:59:06 AM EST | |||
| 145.00 | 0.66 | 1.07 | 0.87 | 0.84 | % | 0.01 | 4 | 0 | 0.38 | -0.08 | 0.01 | -0.06 | 11/10/2026 | 11/10/2026 11:59:06 AM EST | |
| 150.00 | 1.13 | 1.91 | 1.52 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.38 | -0.12 | 0.01 | -0.07 | 11/9/2026 | 11/10/2026 11:59:06 AM EST |
| 155.00 | 1.77 | 2.27 | 2.02 | 1.73 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.36 | -0.17 | 0.01 | -0.09 | 11/9/2026 | 11/10/2026 11:59:06 AM EST |
| 160.00 | 2.80 | 3.40 | 3.10 | 3.03 | +0.23 | +8.22% | 0.02 | 28 | 25 | 0.35 | -0.24 | 0.01 | -0.10 | 11/10/2026 | 11/10/2026 11:59:06 AM EST |
| 165.00 | 4.05 | 5.40 | 4.73 | 4.70 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.35 | -0.32 | 0.02 | -0.10 | 11/9/2026 | 11/10/2026 11:59:06 AM EST |
| 170.00 | 5.95 | 7.40 | 6.68 | 5.70 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.34 | -0.41 | 0.02 | -0.10 | 11/9/2026 | 11/10/2026 11:59:06 AM EST |
| 175.00 | 8.15 | 9.70 | 8.93 | 8.75 | % | 0.05 | 3 | 0 | 0.33 | -0.51 | 0.02 | -0.10 | 11/10/2026 | 11/10/2026 11:59:06 AM EST | |
| 180.00 | 10.90 | 12.20 | 11.55 | 11.45 | 0.00 | 0.00% | 0.06 | 0 | 22 | 0.32 | -0.62 | 0.02 | -0.09 | 11/9/2026 | 11/10/2026 11:59:06 AM EST |
| 185.00 | 14.20 | 16.30 | 15.25 | 13.13 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.31 | -0.71 | 0.02 | -0.08 | 11/9/2026 | 11/10/2026 11:59:06 AM EST |
| 190.00 | 18.10 | 22.75 | 20.43 | 18.84 | +0.21 | +1.13% | 0.11 | 1 | 3 | 0.48 | -0.79 | 0.02 | -0.06 | 11/10/2026 | 11/10/2026 11:59:06 AM EST |
| 195.00 | 22.60 | 25.00 | 23.80 | 22.47 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.39 | -0.86 | 0.01 | -0.05 | 11/9/2026 | 11/10/2026 11:59:06 AM EST |
| 200.00 | 27.10 | 29.50 | 28.30 | 26.65 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.40 | -0.90 | 0.01 | -0.04 | 11/6/2026 | 11/10/2026 11:59:06 AM EST |
| 205.00 | 31.60 | 35.75 | 33.68 | % | 0.16 | 0 | 0 | 0.53 | -0.94 | 0.01 | -0.03 | 11/10/2026 11:59:06 AM EST | |||
| 210.00 | 35.00 | 41.80 | 38.40 | % | 0.18 | 0 | 0 | 0.67 | -0.96 | 0.00 | -0.02 | 11/10/2026 11:59:06 AM EST | |||
| 215.00 | 39.25 | 46.75 | 43.00 | % | 0.20 | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.01 | 11/10/2026 11:59:06 AM EST | |||
| 220.00 | 45.25 | 51.75 | 48.50 | % | 0.22 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 11/10/2026 11:59:06 AM EST | |||
| 225.00 | 49.25 | 56.75 | 53.00 | % | 0.24 | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 11/10/2026 11:59:06 AM EST | |||
| 230.00 | 55.00 | 61.70 | 58.35 | % | 0.25 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 11/10/2026 11:59:06 AM EST | |||
| 235.00 | 60.25 | 66.80 | 63.53 | % | 0.27 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/10/2026 11:59:06 AM EST | |||
| 240.00 | 64.25 | 71.70 | 67.98 | % | 0.28 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 11/10/2026 11:59:06 AM EST | |||
| 245.00 | 70.05 | 76.80 | 73.43 | % | 0.30 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/10/2026 11:59:06 AM EST | |||
| 250.00 | 74.85 | 81.80 | 78.33 | % | 0.31 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/10/2026 11:59:06 AM EST | |||
| 255.00 | 80.60 | 86.80 | 83.70 | % | 0.33 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 11/10/2026 11:59:06 AM EST |