Options Chain for BOEING CO COM (BA) - $216.44 as of 12/26/2025 7:39:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 114.45 | 121.25 | 117.85 | 118.29 | 0.00 | 0.00% | 1.18 | 0 | 14 | 1.57 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:54 PM EST |
| 105.00 | 108.00 | 116.35 | 112.18 | 90.89 | 0.00 | 0.00% | 1.07 | 0 | 40 | 1.49 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 12/26/2025 3:59:54 PM EST |
| 110.00 | 104.50 | 111.35 | 107.93 | 109.12 | +23.06 | +26.80% | 0.98 | 10 | 38 | 1.40 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 115.00 | 99.55 | 104.70 | 102.13 | 103.00 | 0.00 | 0.00% | 0.89 | 0 | 28 | 1.16 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:54 PM EST |
| 120.00 | 93.15 | 101.50 | 97.33 | 70.63 | 0.00 | 0.00% | 0.81 | 0 | 49 | 1.26 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/26/2025 3:59:54 PM EST |
| 125.00 | 88.15 | 96.50 | 92.33 | 65.61 | 0.00 | 0.00% | 0.74 | 0 | 23 | 1.19 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/26/2025 3:59:54 PM EST |
| 130.00 | 84.70 | 91.55 | 88.13 | 88.18 | +0.13 | +0.15% | 0.68 | 1 | 32 | 1.13 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 135.00 | 78.60 | 86.50 | 82.55 | 82.96 | 0.00 | 0.00% | 0.61 | 0 | 31 | 1.05 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 3:59:54 PM EST |
| 140.00 | 74.85 | 80.00 | 77.43 | 76.82 | 0.00 | 0.00% | 0.55 | 0 | 44 | 0.87 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:54 PM EST |
| 145.00 | 70.10 | 75.05 | 72.58 | 61.33 | 0.00 | 0.00% | 0.50 | 0 | 37 | 0.82 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/26/2025 3:59:54 PM EST |
| 150.00 | 65.00 | 71.90 | 68.45 | 68.35 | -0.01 | -0.02% | 0.46 | 4 | 194 | 0.89 | 1.00 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 155.00 | 59.75 | 66.80 | 63.28 | 63.40 | 0.00 | 0.00% | 0.41 | 4 | 76 | 0.82 | 1.00 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 160.00 | 56.60 | 60.80 | 58.70 | 57.28 | 0.00 | 0.00% | 0.37 | 0 | 168 | 0.70 | 0.99 | 0.00 | -0.02 | 12/22/2025 | 12/26/2025 3:59:54 PM EST |
| 165.00 | 52.40 | 55.00 | 53.70 | 52.57 | 0.00 | 0.00% | 0.33 | 0 | 182 | 0.59 | 0.99 | 0.00 | -0.03 | 12/22/2025 | 12/26/2025 3:59:54 PM EST |
| 170.00 | 43.85 | 52.40 | 48.13 | 49.23 | +1.31 | +2.74% | 0.28 | 5 | 247 | 0.68 | 0.98 | 0.00 | -0.03 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 175.00 | 42.65 | 43.70 | 43.18 | 43.95 | 0.00 | 0.00% | 0.25 | 0 | 231 | 0.33 | 0.96 | 0.00 | -0.04 | 12/22/2025 | 12/26/2025 3:59:54 PM EST |
| 180.00 | 34.35 | 42.80 | 38.58 | 38.50 | -1.71 | -4.26% | 0.21 | 94 | 848 | 0.59 | 0.94 | 0.00 | -0.05 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 185.00 | 33.85 | 34.20 | 34.03 | 33.90 | -1.10 | -3.15% | 0.18 | 7 | 1,023 | 0.34 | 0.91 | 0.01 | -0.06 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 190.00 | 29.35 | 30.10 | 29.73 | 29.66 | -2.34 | -7.32% | 0.16 | 32 | 819 | 0.34 | 0.88 | 0.01 | -0.07 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 195.00 | 24.40 | 25.80 | 25.10 | 25.42 | -2.15 | -7.80% | 0.13 | 37 | 938 | 0.31 | 0.83 | 0.01 | -0.08 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 200.00 | 21.00 | 21.80 | 21.40 | 21.31 | -1.85 | -7.99% | 0.11 | 101 | 5,587 | 0.31 | 0.78 | 0.01 | -0.09 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 205.00 | 17.25 | 17.80 | 17.53 | 17.45 | -2.25 | -11.43% | 0.09 | 30 | 3,562 | 0.30 | 0.72 | 0.01 | -0.09 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 210.00 | 14.05 | 14.25 | 14.15 | 14.25 | -1.65 | -10.38% | 0.07 | 154 | 8,683 | 0.29 | 0.65 | 0.01 | -0.10 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 215.00 | 11.20 | 11.45 | 11.33 | 11.25 | -1.40 | -11.07% | 0.05 | 568 | 7,183 | 0.29 | 0.57 | 0.02 | -0.10 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 220.00 | 8.60 | 8.90 | 8.75 | 8.80 | -1.15 | -11.56% | 0.04 | 262 | 6,555 | 0.29 | 0.49 | 0.02 | -0.10 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 225.00 | 6.45 | 6.75 | 6.60 | 6.65 | -0.94 | -12.39% | 0.03 | 177 | 13,274 | 0.28 | 0.41 | 0.02 | -0.09 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 230.00 | 4.75 | 5.00 | 4.88 | 4.89 | -0.82 | -14.37% | 0.02 | 411 | 18,599 | 0.28 | 0.33 | 0.02 | -0.09 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 235.00 | 3.40 | 3.65 | 3.53 | 3.56 | -0.55 | -13.39% | 0.02 | 339 | 6,327 | 0.28 | 0.26 | 0.01 | -0.07 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 240.00 | 2.39 | 2.57 | 2.48 | 2.50 | -0.57 | -18.57% | 0.01 | 655 | 6,258 | 0.27 | 0.20 | 0.01 | -0.06 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 245.00 | 1.59 | 1.81 | 1.70 | 1.74 | -0.41 | -19.07% | 0.01 | 285 | 2,591 | 0.27 | 0.15 | 0.01 | -0.05 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 250.00 | 1.09 | 1.25 | 1.17 | 1.23 | -0.20 | -13.99% | 0.00 | 72 | 5,443 | 0.27 | 0.11 | 0.01 | -0.04 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 255.00 | 0.80 | 0.87 | 0.84 | 0.85 | -0.17 | -16.67% | 0.00 | 91 | 9,837 | 0.28 | 0.08 | 0.01 | -0.03 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 260.00 | 0.56 | 0.63 | 0.60 | 0.64 | -0.04 | -5.89% | 0.00 | 20 | 6,091 | 0.28 | 0.06 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 265.00 | 0.35 | 0.45 | 0.40 | 0.46 | +0.01 | +2.23% | 0.00 | 11 | 2,465 | 0.28 | 0.04 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 270.00 | 0.09 | 0.73 | 0.41 | 0.32 | -0.02 | -5.89% | 0.00 | 1,038 | 4,196 | 0.29 | 0.03 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 275.00 | 0.06 | 0.91 | 0.49 | 0.06 | -0.25 | -80.65% | 0.00 | 38 | 232 | 0.31 | 0.02 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 280.00 | 0.00 | 0.50 | 0.25 | 0.16 | -0.05 | -23.81% | 0.00 | 1 | 335 | 0.36 | 0.01 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 285.00 | 0.00 | 0.41 | 0.21 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,197 | 0.37 | 0.01 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 3:59:54 PM EST |
| 290.00 | 0.00 | 0.38 | 0.19 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 246 | 0.38 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:54 PM EST |
| 295.00 | 0.00 | 0.36 | 0.18 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.40 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/26/2025 3:59:54 PM EST |
| 300.00 | 0.00 | 0.09 | 0.05 | 0.05 | -0.12 | -70.59% | 0.00 | 34 | 616 | 0.34 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 310.00 | 0.01 | 0.31 | 0.16 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.37 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/26/2025 3:59:54 PM EST |
| 320.00 | 0.00 | 0.50 | 0.25 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.51 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/26/2025 3:59:54 PM EST |
| 330.00 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.54 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:54 PM EST |
| 340.00 | 0.00 | 0.48 | 0.24 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 189 | 0.57 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.67 | 0.34 | 0.08 | 0.00 | 0.00% | 0.00 | 5 | 50 | 1.05 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 0.81 | 0.41 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.03 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 0.26 | 0.13 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.81 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/26/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 0.27 | 0.14 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.76 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/26/2025 3:59:54 PM EST |
| 120.00 | 0.00 | 0.48 | 0.24 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.78 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/26/2025 3:59:54 PM EST |
| 125.00 | 0.00 | 0.29 | 0.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.68 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 3:59:54 PM EST |
| 130.00 | 0.00 | 0.33 | 0.17 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.65 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 3:59:54 PM EST |
| 135.00 | 0.00 | 0.40 | 0.20 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 235 | 0.63 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 3:59:54 PM EST |
| 140.00 | 0.00 | 0.58 | 0.29 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 568 | 0.62 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:54 PM EST |
| 145.00 | 0.00 | 0.39 | 0.20 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1,485 | 0.54 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 3:59:54 PM EST |
| 150.00 | 0.23 | 0.33 | 0.28 | 0.26 | +0.01 | +4.00% | 0.00 | 370 | 14,686 | 0.48 | 0.00 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 155.00 | 0.27 | 0.37 | 0.32 | 0.31 | +0.02 | +6.90% | 0.00 | 20 | 8,824 | 0.45 | 0.00 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 160.00 | 0.29 | 0.83 | 0.56 | 0.40 | +0.07 | +21.22% | 0.00 | 22 | 5,346 | 0.45 | -0.01 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 165.00 | 0.40 | 0.55 | 0.48 | 0.40 | -0.28 | -41.18% | 0.00 | 206 | 10,542 | 0.40 | -0.01 | 0.00 | -0.03 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 170.00 | 0.55 | 0.65 | 0.60 | 0.62 | +0.03 | +5.09% | 0.00 | 12 | 6,661 | 0.38 | -0.02 | 0.00 | -0.03 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 175.00 | 0.78 | 0.84 | 0.81 | 0.80 | -0.04 | -4.77% | 0.00 | 9 | 4,189 | 0.37 | -0.04 | 0.00 | -0.04 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 180.00 | 1.02 | 1.10 | 1.06 | 1.05 | +0.01 | +0.97% | 0.01 | 16 | 6,980 | 0.35 | -0.06 | 0.00 | -0.05 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 185.00 | 1.32 | 1.48 | 1.40 | 1.43 | +0.03 | +2.15% | 0.01 | 174 | 1,633 | 0.34 | -0.09 | 0.01 | -0.06 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 190.00 | 1.86 | 1.98 | 1.92 | 1.90 | +0.11 | +6.15% | 0.01 | 154 | 12,167 | 0.33 | -0.12 | 0.01 | -0.07 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 195.00 | 2.54 | 2.66 | 2.60 | 2.61 | +0.11 | +4.40% | 0.01 | 25 | 10,933 | 0.32 | -0.17 | 0.01 | -0.08 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 200.00 | 3.50 | 3.70 | 3.60 | 3.57 | +0.32 | +9.85% | 0.02 | 146 | 4,782 | 0.31 | -0.22 | 0.01 | -0.09 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 205.00 | 4.75 | 5.00 | 4.88 | 4.80 | +0.28 | +6.20% | 0.02 | 185 | 2,093 | 0.30 | -0.28 | 0.01 | -0.09 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 210.00 | 6.40 | 6.60 | 6.50 | 6.48 | +0.73 | +12.70% | 0.03 | 151 | 1,870 | 0.30 | -0.35 | 0.01 | -0.10 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 215.00 | 8.45 | 8.65 | 8.55 | 8.50 | +0.72 | +9.26% | 0.04 | 143 | 11,134 | 0.29 | -0.43 | 0.02 | -0.10 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 220.00 | 10.90 | 11.15 | 11.03 | 10.85 | +0.65 | +6.38% | 0.05 | 41 | 8,234 | 0.29 | -0.51 | 0.02 | -0.10 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 225.00 | 13.80 | 14.05 | 13.93 | 13.93 | +1.06 | +8.24% | 0.06 | 8 | 820 | 0.28 | -0.59 | 0.02 | -0.09 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 230.00 | 16.95 | 17.25 | 17.10 | 16.50 | 0.00 | 0.00% | 0.07 | 0 | 709 | 0.28 | -0.67 | 0.02 | -0.09 | 12/24/2025 | 12/26/2025 3:59:54 PM EST |
| 235.00 | 19.40 | 21.40 | 20.40 | 20.35 | 0.00 | 0.00% | 0.09 | 0 | 185 | 0.26 | -0.74 | 0.01 | -0.07 | 12/23/2025 | 12/26/2025 3:59:54 PM EST |
| 240.00 | 24.00 | 26.15 | 25.08 | 24.50 | +1.30 | +5.61% | 0.10 | 1 | 214 | 0.28 | -0.80 | 0.01 | -0.06 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 245.00 | 26.50 | 29.95 | 28.23 | 43.00 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.31 | -0.85 | 0.01 | -0.05 | 12/5/2025 | 12/26/2025 3:59:54 PM EST |
| 250.00 | 31.00 | 34.40 | 32.70 | 34.59 | 0.00 | 0.00% | 0.13 | 0 | 12 | 0.32 | -0.89 | 0.01 | -0.04 | 12/22/2025 | 12/26/2025 3:59:54 PM EST |
| 255.00 | 34.50 | 42.80 | 38.65 | 38.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.51 | -0.92 | 0.01 | -0.03 | 10/9/2025 | 12/26/2025 3:59:54 PM EST |
| 260.00 | 39.30 | 46.20 | 42.75 | 59.40 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.47 | -0.94 | 0.00 | -0.02 | 10/30/2025 | 12/26/2025 3:59:54 PM EST |
| 265.00 | 44.40 | 51.20 | 47.80 | 50.85 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.50 | -0.96 | 0.00 | -0.02 | 10/14/2025 | 12/26/2025 3:59:54 PM EST |
| 270.00 | 49.40 | 56.20 | 52.80 | 55.15 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.01 | 10/14/2025 | 12/26/2025 3:59:54 PM EST |
| 275.00 | 54.40 | 62.45 | 58.43 | 60.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.01 | 12/19/2025 | 12/26/2025 3:59:54 PM EST |
| 280.00 | 59.40 | 66.20 | 62.80 | % | 0.22 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 285.00 | 64.40 | 72.70 | 68.55 | 82.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 10/31/2025 | 12/26/2025 3:59:54 PM EST |
| 290.00 | 71.05 | 76.20 | 73.63 | 76.70 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 12/26/2025 3:59:54 PM EST |
| 295.00 | 74.40 | 81.20 | 77.80 | 81.98 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 12/26/2025 3:59:54 PM EST |
| 300.00 | 79.35 | 87.70 | 83.53 | 98.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 12/26/2025 3:59:54 PM EST |
| 310.00 | 89.35 | 96.20 | 92.78 | 85.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 12/26/2025 3:59:54 PM EST |
| 320.00 | 101.05 | 105.90 | 103.48 | 98.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 12/26/2025 3:59:54 PM EST |
| 330.00 | 109.40 | 117.70 | 113.55 | % | 0.34 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 340.00 | 119.40 | 127.70 | 123.55 | % | 0.36 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST |