Options Chain for BOEING CO COM (BA) - $173.20 as of 11/12/2026 6:39:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 65.35 | 71.45 | 68.40 | % | 0.65 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 11/12/2026 4:00:05 PM EST | |||
| 110.00 | 60.10 | 66.45 | 63.28 | % | 0.58 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 11/12/2026 4:00:05 PM EST | |||
| 115.00 | 55.95 | 61.50 | 58.73 | % | 0.51 | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.01 | 11/12/2026 4:00:05 PM EST | |||
| 120.00 | 50.15 | 56.60 | 53.38 | % | 0.44 | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.02 | 11/12/2026 4:00:05 PM EST | |||
| 125.00 | 45.60 | 51.65 | 48.63 | % | 0.39 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.02 | 11/12/2026 4:00:05 PM EST | |||
| 130.00 | 41.40 | 46.75 | 44.08 | % | 0.34 | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.02 | 11/12/2026 4:00:05 PM EST | |||
| 135.00 | 36.55 | 41.95 | 39.25 | % | 0.29 | 0 | 0 | 0.78 | 0.98 | 0.00 | -0.03 | 11/12/2026 4:00:05 PM EST | |||
| 140.00 | 32.40 | 37.15 | 34.78 | % | 0.25 | 0 | 0 | 0.44 | 0.94 | 0.00 | -0.04 | 11/12/2026 4:00:05 PM EST | |||
| 145.00 | 27.85 | 32.40 | 30.13 | % | 0.21 | 0 | 0 | 0.59 | 0.92 | 0.01 | -0.08 | 11/12/2026 4:00:05 PM EST | |||
| 150.00 | 23.05 | 27.90 | 25.48 | % | 0.17 | 0 | 0 | 0.55 | 0.88 | 0.01 | -0.08 | 11/12/2026 4:00:05 PM EST | |||
| 155.00 | 18.80 | 23.65 | 21.23 | % | 0.14 | 0 | 0 | 0.32 | 0.83 | 0.01 | -0.09 | 11/12/2026 4:00:05 PM EST | |||
| 160.00 | 14.90 | 17.50 | 16.20 | 17.00 | % | 0.10 | 5 | 0 | 0.29 | 0.77 | 0.01 | -0.10 | 11/12/2026 | 11/12/2026 4:00:05 PM EST | |
| 165.00 | 11.30 | 15.55 | 13.43 | % | 0.08 | 0 | 0 | 0.33 | 0.69 | 0.02 | -0.10 | 11/12/2026 4:00:05 PM EST | |||
| 170.00 | 8.45 | 13.30 | 10.88 | % | 0.06 | 0 | 0 | 0.35 | 0.60 | 0.02 | -0.10 | 11/12/2026 4:00:05 PM EST | |||
| 175.00 | 6.20 | 7.95 | 7.08 | 7.80 | % | 0.04 | 1 | 0 | 0.30 | 0.50 | 0.02 | -0.10 | 11/12/2026 | 11/12/2026 4:00:05 PM EST | |
| 180.00 | 1.85 | 8.70 | 5.28 | 5.21 | % | 0.03 | 4 | 0 | 0.31 | 0.40 | 0.02 | -0.09 | 11/12/2026 | 11/12/2026 4:00:05 PM EST | |
| 185.00 | 2.66 | 4.30 | 3.48 | % | 0.02 | 0 | 0 | 0.30 | 0.31 | 0.02 | -0.08 | 11/12/2026 4:00:05 PM EST | |||
| 190.00 | 1.98 | 2.57 | 2.28 | 2.45 | % | 0.01 | 2 | 0 | 0.30 | 0.23 | 0.02 | -0.07 | 11/12/2026 | 11/12/2026 4:00:05 PM EST | |
| 195.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.49 | 0.16 | 0.01 | -0.05 | 11/12/2026 4:00:05 PM EST | |||
| 200.00 | 0.00 | 2.57 | 1.29 | % | 0.01 | 0 | 0 | 0.42 | 0.11 | 0.01 | -0.04 | 11/12/2026 4:00:05 PM EST | |||
| 205.00 | 0.43 | 0.99 | 0.71 | % | 0.00 | 0 | 0 | 0.31 | 0.08 | 0.01 | -0.03 | 11/12/2026 4:00:05 PM EST | |||
| 210.00 | 0.00 | 4.65 | 2.33 | % | 0.01 | 0 | 0 | 0.62 | 0.05 | 0.01 | -0.02 | 11/12/2026 4:00:05 PM EST | |||
| 215.00 | 0.00 | 4.55 | 2.28 | % | 0.01 | 0 | 0 | 0.66 | 0.03 | 0.00 | -0.01 | 11/12/2026 4:00:05 PM EST | |||
| 220.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 0.70 | 0.02 | 0.00 | -0.01 | 11/12/2026 4:00:05 PM EST | |||
| 225.00 | 0.00 | 4.45 | 2.23 | % | 0.01 | 0 | 0 | 0.73 | 0.01 | 0.00 | -0.01 | 11/12/2026 4:00:05 PM EST | |||
| 230.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 0.77 | 0.01 | 0.00 | 0.00 | 11/12/2026 4:00:05 PM EST | |||
| 235.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 11/12/2026 4:00:05 PM EST | |||
| 240.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/12/2026 4:00:05 PM EST | |||
| 245.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 11/12/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 11/12/2026 4:00:05 PM EST | |||
| 110.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 11/12/2026 4:00:05 PM EST | |||
| 115.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.01 | 11/12/2026 4:00:05 PM EST | |||
| 120.00 | 0.00 | 4.35 | 2.18 | % | 0.02 | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.02 | 11/12/2026 4:00:05 PM EST | |||
| 125.00 | 0.00 | 4.40 | 2.20 | % | 0.02 | 0 | 0 | 0.92 | -0.01 | 0.00 | -0.02 | 11/12/2026 4:00:05 PM EST | |||
| 130.00 | 0.00 | 4.45 | 2.23 | % | 0.02 | 0 | 0 | 0.84 | -0.01 | 0.00 | -0.02 | 11/12/2026 4:00:05 PM EST | |||
| 135.00 | 0.00 | 4.55 | 2.28 | % | 0.02 | 0 | 0 | 0.77 | -0.02 | 0.00 | -0.03 | 11/12/2026 4:00:05 PM EST | |||
| 140.00 | 0.00 | 1.51 | 0.76 | % | 0.01 | 0 | 0 | 0.47 | -0.06 | 0.00 | -0.04 | 11/12/2026 4:00:05 PM EST | |||
| 145.00 | 0.65 | 1.52 | 1.09 | % | 0.01 | 0 | 0 | 0.39 | -0.08 | 0.01 | -0.08 | 11/12/2026 4:00:05 PM EST | |||
| 150.00 | 0.96 | 2.22 | 1.59 | % | 0.01 | 0 | 0 | 0.37 | -0.12 | 0.01 | -0.08 | 11/12/2026 4:00:05 PM EST | |||
| 155.00 | 1.60 | 2.20 | 1.90 | 1.22 | % | 0.01 | 2 | 0 | 0.34 | -0.17 | 0.01 | -0.09 | 11/12/2026 | 11/12/2026 4:00:05 PM EST | |
| 160.00 | 2.20 | 3.35 | 2.78 | 2.98 | % | 0.02 | 2 | 0 | 0.32 | -0.23 | 0.01 | -0.10 | 11/12/2026 | 11/12/2026 4:00:05 PM EST | |
| 165.00 | 4.05 | 5.10 | 4.58 | % | 0.03 | 0 | 0 | 0.33 | -0.31 | 0.02 | -0.10 | 11/12/2026 4:00:05 PM EST | |||
| 170.00 | 5.90 | 7.20 | 6.55 | % | 0.04 | 0 | 0 | 0.33 | -0.40 | 0.02 | -0.10 | 11/12/2026 4:00:05 PM EST | |||
| 175.00 | 8.30 | 9.70 | 9.00 | 7.60 | % | 0.05 | 2 | 0 | 0.32 | -0.50 | 0.02 | -0.10 | 11/12/2026 | 11/12/2026 4:00:05 PM EST | |
| 180.00 | 11.15 | 13.25 | 12.20 | 11.60 | % | 0.07 | 25 | 0 | 0.33 | -0.60 | 0.02 | -0.09 | 11/12/2026 | 11/12/2026 4:00:05 PM EST | |
| 185.00 | 13.35 | 17.15 | 15.25 | % | 0.08 | 0 | 0 | 0.38 | -0.69 | 0.02 | -0.08 | 11/12/2026 4:00:05 PM EST | |||
| 190.00 | 15.65 | 20.55 | 18.10 | % | 0.10 | 0 | 0 | 0.36 | -0.77 | 0.02 | -0.07 | 11/12/2026 4:00:05 PM EST | |||
| 195.00 | 20.10 | 25.20 | 22.65 | % | 0.12 | 0 | 0 | 0.38 | -0.84 | 0.01 | -0.05 | 11/12/2026 4:00:05 PM EST | |||
| 200.00 | 25.70 | 29.80 | 27.75 | % | 0.14 | 0 | 0 | 0.39 | -0.89 | 0.01 | -0.04 | 11/12/2026 4:00:05 PM EST | |||
| 205.00 | 29.35 | 37.10 | 33.23 | % | 0.16 | 0 | 0 | 0.58 | -0.92 | 0.01 | -0.03 | 11/12/2026 4:00:05 PM EST | |||
| 210.00 | 34.35 | 42.65 | 38.50 | % | 0.18 | 0 | 0 | 0.65 | -0.95 | 0.01 | -0.02 | 11/12/2026 4:00:05 PM EST | |||
| 215.00 | 39.35 | 47.65 | 43.50 | % | 0.20 | 0 | 0 | 0.69 | -0.97 | 0.00 | -0.01 | 11/12/2026 4:00:05 PM EST | |||
| 220.00 | 44.35 | 52.65 | 48.50 | % | 0.22 | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.01 | 11/12/2026 4:00:05 PM EST | |||
| 225.00 | 49.35 | 57.60 | 53.48 | % | 0.24 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 11/12/2026 4:00:05 PM EST | |||
| 230.00 | 54.35 | 62.65 | 58.50 | % | 0.25 | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 11/12/2026 4:00:05 PM EST | |||
| 235.00 | 59.35 | 67.50 | 63.43 | % | 0.27 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 11/12/2026 4:00:05 PM EST | |||
| 240.00 | 64.35 | 72.50 | 68.43 | % | 0.29 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 11/12/2026 4:00:05 PM EST | |||
| 245.00 | 69.35 | 77.50 | 73.43 | % | 0.30 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 11/12/2026 4:00:05 PM EST |