Options Chain for BOEING CO COM (BA) - $247.74 as of 1/16/2026 3:30:52 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 | 145.45 | 151.00 | 148.23 | 130.00 | 0.00 | 0.00% | 1.48 | 0 | 25 | 1.96 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/16/2026 4:00:03 PM EST |
| 105.00 | 140.45 | 145.75 | 143.10 | 90.89 | 0.00 | 0.00% | 1.36 | 0 | 40 | 1.87 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 1/16/2026 4:00:03 PM EST |
| 110.00 | 133.95 | 140.85 | 137.40 | 109.12 | 0.00 | 0.00% | 1.25 | 0 | 46 | 1.78 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 1/16/2026 4:00:03 PM EST |
| 115.00 | 130.50 | 135.85 | 133.18 | 113.94 | 0.00 | 0.00% | 1.16 | 0 | 27 | 1.70 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/16/2026 4:00:03 PM EST |
| 120.00 | 125.55 | 130.90 | 128.23 | 70.63 | 0.00 | 0.00% | 1.07 | 0 | 49 | 1.62 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 1/16/2026 4:00:03 PM EST |
| 125.00 | 120.55 | 125.90 | 123.23 | 65.61 | 0.00 | 0.00% | 0.99 | 0 | 23 | 1.54 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 1/16/2026 4:00:03 PM EST |
| 130.00 | 115.60 | 120.75 | 118.18 | 115.00 | -4.00 | -3.37% | 0.91 | 80 | 82 | 1.47 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 135.00 | 110.65 | 114.50 | 112.58 | 82.96 | 0.00 | 0.00% | 0.83 | 0 | 31 | 1.22 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 1/16/2026 4:00:03 PM EST |
| 140.00 | 105.45 | 111.00 | 108.23 | 106.00 | 0.00 | 0.00% | 0.77 | 0 | 42 | 1.33 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 4:00:03 PM EST |
| 145.00 | 99.10 | 107.00 | 103.05 | 61.33 | 0.00 | 0.00% | 0.71 | 0 | 37 | 1.38 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 1/16/2026 4:00:03 PM EST |
| 150.00 | 95.55 | 102.05 | 98.80 | 97.50 | +7.00 | +7.74% | 0.66 | 2 | 178 | 1.32 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 155.00 | 90.75 | 97.40 | 94.08 | 87.43 | 0.00 | 0.00% | 0.61 | 0 | 76 | 1.24 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 4:00:03 PM EST |
| 160.00 | 85.75 | 92.35 | 89.05 | 86.86 | -2.14 | -2.41% | 0.56 | 40 | 171 | 1.21 | 1.00 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 165.00 | 79.25 | 87.25 | 83.25 | 69.00 | 0.00 | 0.00% | 0.50 | 0 | 132 | 1.13 | 1.00 | 0.00 | -0.02 | 1/8/2026 | 1/16/2026 4:00:03 PM EST |
| 170.00 | 74.30 | 82.75 | 78.53 | 79.65 | +6.65 | +9.11% | 0.46 | 29 | 211 | 1.10 | 1.00 | 0.00 | -0.02 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 175.00 | 69.30 | 75.50 | 72.40 | 72.55 | +0.15 | +0.21% | 0.41 | 14 | 244 | 0.86 | 0.99 | 0.00 | -0.02 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 180.00 | 65.70 | 70.50 | 68.10 | 68.00 | +0.35 | +0.52% | 0.38 | 9 | 773 | 0.80 | 0.99 | 0.00 | -0.03 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 185.00 | 59.40 | 66.15 | 62.78 | 61.90 | -1.43 | -2.26% | 0.34 | 4 | 997 | 0.80 | 0.98 | 0.00 | -0.04 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 190.00 | 55.60 | 60.10 | 57.85 | 57.85 | -2.00 | -3.35% | 0.30 | 5 | 687 | 0.66 | 0.98 | 0.00 | -0.04 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 195.00 | 52.40 | 55.15 | 53.78 | 52.76 | -1.72 | -3.16% | 0.28 | 3 | 797 | 0.61 | 0.97 | 0.00 | -0.05 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 200.00 | 47.45 | 50.75 | 49.10 | 48.95 | -0.36 | -0.73% | 0.25 | 23 | 5,069 | 0.61 | 0.96 | 0.00 | -0.06 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 205.00 | 40.40 | 44.45 | 42.43 | 43.40 | +0.40 | +0.93% | 0.21 | 11 | 3,158 | 0.45 | 0.94 | 0.00 | -0.07 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 210.00 | 37.40 | 39.55 | 38.48 | 38.30 | -1.70 | -4.25% | 0.18 | 200 | 6,606 | 0.42 | 0.92 | 0.00 | -0.08 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 215.00 | 33.45 | 34.95 | 34.20 | 33.80 | -0.70 | -2.03% | 0.16 | 38 | 7,007 | 0.30 | 0.90 | 0.01 | -0.09 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 220.00 | 29.20 | 30.25 | 29.73 | 29.82 | -0.13 | -0.44% | 0.14 | 90 | 6,778 | 0.32 | 0.88 | 0.01 | -0.10 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 225.00 | 24.40 | 25.85 | 25.13 | 25.16 | -0.44 | -1.72% | 0.11 | 236 | 13,509 | 0.30 | 0.84 | 0.01 | -0.11 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 230.00 | 20.65 | 21.70 | 21.18 | 21.45 | -0.01 | -0.05% | 0.09 | 245 | 17,074 | 0.31 | 0.80 | 0.01 | -0.11 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 235.00 | 17.25 | 17.70 | 17.48 | 17.64 | +0.07 | +0.40% | 0.07 | 141 | 4,843 | 0.31 | 0.74 | 0.01 | -0.12 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 240.00 | 13.70 | 14.35 | 14.03 | 14.14 | -0.01 | -0.08% | 0.06 | 269 | 7,526 | 0.30 | 0.67 | 0.02 | -0.13 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 245.00 | 10.80 | 11.20 | 11.00 | 11.05 | -0.05 | -0.45% | 0.04 | 239 | 5,398 | 0.30 | 0.58 | 0.02 | -0.14 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 250.00 | 8.20 | 8.50 | 8.35 | 8.35 | -0.15 | -1.77% | 0.03 | 7,512 | 12,883 | 0.30 | 0.49 | 0.02 | -0.13 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 255.00 | 6.10 | 6.45 | 6.28 | 6.28 | +0.03 | +0.48% | 0.02 | 2,316 | 9,836 | 0.29 | 0.40 | 0.02 | -0.13 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 260.00 | 4.40 | 4.70 | 4.55 | 4.75 | +0.20 | +4.40% | 0.02 | 386 | 8,136 | 0.29 | 0.32 | 0.02 | -0.12 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 265.00 | 3.15 | 3.45 | 3.30 | 3.36 | +0.06 | +1.82% | 0.01 | 341 | 3,354 | 0.29 | 0.26 | 0.01 | -0.11 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 270.00 | 2.15 | 2.40 | 2.28 | 2.29 | -0.05 | -2.14% | 0.01 | 317 | 4,098 | 0.29 | 0.20 | 0.01 | -0.10 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 275.00 | 1.51 | 1.89 | 1.70 | 1.70 | +0.03 | +1.80% | 0.01 | 51 | 1,244 | 0.30 | 0.15 | 0.01 | -0.08 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 280.00 | 1.14 | 1.31 | 1.23 | 1.22 | -0.09 | -6.87% | 0.00 | 184 | 1,789 | 0.31 | 0.12 | 0.01 | -0.07 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 285.00 | 0.85 | 0.98 | 0.92 | 0.89 | -0.02 | -2.20% | 0.00 | 9 | 1,161 | 0.31 | 0.09 | 0.01 | -0.06 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 290.00 | 0.61 | 0.76 | 0.69 | 0.60 | -0.08 | -11.77% | 0.00 | 207 | 348 | 0.32 | 0.07 | 0.01 | -0.05 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 295.00 | 0.45 | 0.65 | 0.55 | 0.54 | +0.05 | +10.21% | 0.00 | 99 | 272 | 0.33 | 0.05 | 0.00 | -0.04 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 300.00 | 0.13 | 0.49 | 0.31 | 0.35 | -0.11 | -23.92% | 0.00 | 64 | 1,379 | 0.32 | 0.04 | 0.00 | -0.03 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 310.00 | 0.01 | 0.58 | 0.30 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.33 | 0.02 | 0.00 | -0.02 | 1/15/2026 | 1/16/2026 4:00:03 PM EST |
| 320.00 | 0.00 | 0.51 | 0.26 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.45 | 0.01 | 0.00 | -0.01 | 1/15/2026 | 1/16/2026 4:00:03 PM EST |
| 330.00 | 0.01 | 0.67 | 0.34 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.41 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 4:00:03 PM EST |
| 340.00 | 0.00 | 0.45 | 0.23 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 206 | 0.52 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:03 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 | 0.50 | 0.25 | 0.04 | -0.01 | -20.00% | 0.00 | 3 | 45 | 1.43 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 105.00 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 33 | 2.09 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 4:00:03 PM EST |
| 110.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.17 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:03 PM EST |
| 115.00 | 0.01 | 0.84 | 0.43 | 0.02 | -0.03 | -60.00% | 0.00 | 27 | 53 | 1.07 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 120.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 75 | 1.81 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/16/2026 4:00:03 PM EST |
| 125.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.07 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/16/2026 4:00:03 PM EST |
| 130.00 | 0.05 | 0.10 | 0.08 | 0.05 | +0.03 | +150.00% | 0.00 | 5 | 86 | 0.82 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 135.00 | 0.04 | 0.09 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 570 | 0.76 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 4:00:03 PM EST |
| 140.00 | 0.01 | 0.19 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 555 | 0.71 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 4:00:03 PM EST |
| 145.00 | 0.01 | 0.39 | 0.20 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 1,485 | 0.71 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 4:00:03 PM EST |
| 150.00 | 0.01 | 0.16 | 0.09 | 0.11 | -0.05 | -31.25% | 0.00 | 1,001 | 14,290 | 0.63 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 155.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.02 | -16.67% | 0.00 | 12 | 6,734 | 0.63 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 160.00 | 0.00 | 0.21 | 0.11 | 0.09 | 0.00 | 0.00% | 0.00 | 22 | 4,964 | 0.66 | 0.00 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 165.00 | 0.10 | 0.24 | 0.17 | 0.17 | +0.04 | +30.77% | 0.00 | 1 | 10,640 | 0.59 | 0.00 | 0.00 | -0.02 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 170.00 | 0.10 | 0.22 | 0.16 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5,904 | 0.55 | 0.00 | 0.00 | -0.02 | 1/15/2026 | 1/16/2026 4:00:03 PM EST |
| 175.00 | 0.15 | 0.31 | 0.23 | 0.18 | +0.02 | +12.50% | 0.00 | 2 | 4,306 | 0.54 | -0.01 | 0.00 | -0.02 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 180.00 | 0.10 | 0.25 | 0.18 | 0.24 | +0.05 | +26.32% | 0.00 | 3 | 6,934 | 0.48 | -0.01 | 0.00 | -0.03 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 185.00 | 0.10 | 0.36 | 0.23 | 0.24 | +0.01 | +4.35% | 0.00 | 19 | 1,642 | 0.46 | -0.02 | 0.00 | -0.04 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 190.00 | 0.25 | 0.30 | 0.28 | 0.26 | +0.01 | +4.00% | 0.00 | 35 | 5,644 | 0.44 | -0.02 | 0.00 | -0.04 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 195.00 | 0.30 | 0.46 | 0.38 | 0.41 | +0.09 | +28.13% | 0.00 | 4 | 5,186 | 0.43 | -0.03 | 0.00 | -0.05 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 200.00 | 0.40 | 0.52 | 0.46 | 0.42 | +0.05 | +13.52% | 0.00 | 91 | 4,858 | 0.40 | -0.04 | 0.00 | -0.06 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 205.00 | 0.50 | 0.72 | 0.61 | 0.56 | +0.01 | +1.82% | 0.00 | 25 | 3,513 | 0.39 | -0.06 | 0.00 | -0.07 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 210.00 | 0.65 | 0.90 | 0.78 | 0.84 | +0.12 | +16.67% | 0.00 | 42 | 2,588 | 0.37 | -0.08 | 0.00 | -0.08 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 215.00 | 0.95 | 1.13 | 1.04 | 1.13 | +0.12 | +11.89% | 0.00 | 36 | 10,379 | 0.35 | -0.10 | 0.01 | -0.09 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 220.00 | 1.35 | 1.59 | 1.47 | 1.53 | +0.10 | +7.00% | 0.01 | 185 | 10,808 | 0.34 | -0.12 | 0.01 | -0.10 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 225.00 | 1.92 | 2.30 | 2.11 | 2.18 | +0.15 | +7.39% | 0.01 | 91 | 1,838 | 0.33 | -0.16 | 0.01 | -0.11 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 230.00 | 2.84 | 3.10 | 2.97 | 3.07 | +0.21 | +7.35% | 0.01 | 696 | 5,268 | 0.32 | -0.20 | 0.01 | -0.11 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 235.00 | 4.00 | 4.20 | 4.10 | 4.10 | +0.07 | +1.74% | 0.02 | 196 | 2,158 | 0.31 | -0.26 | 0.01 | -0.12 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 240.00 | 5.25 | 5.75 | 5.50 | 5.70 | +0.20 | +3.64% | 0.02 | 222 | 3,102 | 0.31 | -0.33 | 0.02 | -0.13 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 245.00 | 7.40 | 7.80 | 7.60 | 7.69 | +0.24 | +3.23% | 0.03 | 677 | 934 | 0.30 | -0.42 | 0.02 | -0.14 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 250.00 | 9.45 | 10.05 | 9.75 | 9.90 | +0.30 | +3.13% | 0.04 | 121 | 436 | 0.29 | -0.51 | 0.02 | -0.13 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 255.00 | 12.60 | 12.95 | 12.78 | 12.95 | +0.55 | +4.44% | 0.05 | 4 | 21 | 0.29 | -0.60 | 0.02 | -0.13 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 260.00 | 15.75 | 16.85 | 16.30 | 16.50 | +0.52 | +3.26% | 0.06 | 2 | 93 | 0.30 | -0.68 | 0.02 | -0.12 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 265.00 | 19.55 | 21.75 | 20.65 | 21.25 | +1.74 | +8.92% | 0.08 | 20 | 52 | 0.32 | -0.74 | 0.01 | -0.11 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 270.00 | 20.20 | 25.50 | 22.85 | 23.85 | 0.00 | 0.00% | 0.08 | 0 | 20 | 0.36 | -0.80 | 0.01 | -0.10 | 1/15/2026 | 1/16/2026 4:00:03 PM EST |
| 275.00 | 24.60 | 32.60 | 28.60 | 60.00 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.49 | -0.85 | 0.01 | -0.08 | 12/19/2025 | 1/16/2026 4:00:03 PM EST |
| 280.00 | 29.05 | 37.25 | 33.15 | 36.36 | 0.00 | 0.00% | 0.12 | 0 | 40 | 0.52 | -0.88 | 0.01 | -0.07 | 1/13/2026 | 1/16/2026 4:00:03 PM EST |
| 285.00 | 34.65 | 41.20 | 37.93 | 38.10 | -43.90 | -53.54% | 0.13 | 22 | 0 | 0.51 | -0.91 | 0.01 | -0.06 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 290.00 | 40.90 | 46.35 | 43.63 | 42.30 | 0.00 | 0.00% | 0.15 | 0 | 20 | 0.56 | -0.93 | 0.01 | -0.05 | 1/15/2026 | 1/16/2026 4:00:03 PM EST |
| 295.00 | 45.80 | 49.65 | 47.73 | 81.98 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.50 | -0.95 | 0.00 | -0.04 | 9/25/2025 | 1/16/2026 4:00:03 PM EST |
| 300.00 | 49.85 | 56.60 | 53.23 | 98.00 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.64 | -0.96 | 0.00 | -0.03 | 10/31/2025 | 1/16/2026 4:00:03 PM EST |
| 310.00 | 59.55 | 66.55 | 63.05 | 85.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.02 | 8/20/2025 | 1/16/2026 4:00:03 PM EST |
| 320.00 | 68.05 | 76.50 | 72.28 | 98.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 8/1/2025 | 1/16/2026 4:00:03 PM EST |
| 330.00 | 79.50 | 85.10 | 82.30 | % | 0.25 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 340.00 | 89.50 | 95.15 | 92.33 | % | 0.27 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST |