Options Chain for BOEING CO COM (BA) - $234.53 as of 1/9/2026 7:20:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 110.90 | 118.95 | 114.93 | % | 0.96 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:05 PM EST | |||
| 125.00 | 105.90 | 114.00 | 109.95 | % | 0.88 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:05 PM EST | |||
| 130.00 | 101.00 | 109.00 | 105.00 | % | 0.81 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:05 PM EST | |||
| 135.00 | 96.00 | 104.35 | 100.18 | % | 0.74 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:05 PM EST | |||
| 140.00 | 91.10 | 99.10 | 95.10 | % | 0.68 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:05 PM EST | |||
| 145.00 | 86.15 | 94.15 | 90.15 | % | 0.62 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:05 PM EST | |||
| 150.00 | 81.20 | 89.25 | 85.23 | % | 0.57 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:05 PM EST | |||
| 155.00 | 76.25 | 84.30 | 80.28 | % | 0.52 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:05 PM EST | |||
| 160.00 | 71.35 | 79.65 | 75.50 | % | 0.47 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:05 PM EST | |||
| 165.00 | 66.40 | 74.45 | 70.43 | 70.74 | % | 0.43 | 2 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:05 PM EST | |
| 170.00 | 61.50 | 69.55 | 65.53 | % | 0.39 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 1/9/2026 4:00:05 PM EST | |||
| 175.00 | 56.55 | 65.00 | 60.78 | % | 0.35 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.02 | 1/9/2026 4:00:05 PM EST | |||
| 180.00 | 51.70 | 59.70 | 55.70 | % | 0.31 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.02 | 1/9/2026 4:00:05 PM EST | |||
| 185.00 | 46.85 | 54.90 | 50.88 | % | 0.28 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.03 | 1/9/2026 4:00:05 PM EST | |||
| 190.00 | 42.70 | 50.05 | 46.38 | 46.30 | % | 0.24 | 1 | 0 | 0.64 | 0.98 | 0.00 | -0.03 | 1/9/2026 | 1/9/2026 4:00:05 PM EST | |
| 195.00 | 37.25 | 45.30 | 41.28 | 40.72 | % | 0.21 | 1 | 0 | 0.60 | 0.96 | 0.00 | -0.04 | 1/9/2026 | 1/9/2026 4:00:05 PM EST | |
| 200.00 | 32.55 | 39.50 | 36.03 | 36.80 | +5.75 | +18.52% | 0.18 | 1 | 3 | 0.46 | 0.94 | 0.00 | -0.07 | 1/9/2026 | 1/9/2026 4:00:05 PM EST |
| 205.00 | 30.70 | 33.35 | 32.03 | 32.05 | % | 0.16 | 1 | 0 | 0.35 | 0.91 | 0.01 | -0.08 | 1/9/2026 | 1/9/2026 4:00:05 PM EST | |
| 210.00 | 26.90 | 29.65 | 28.28 | 27.02 | +4.42 | +19.56% | 0.13 | 5 | 7 | 0.29 | 0.87 | 0.01 | -0.09 | 1/9/2026 | 1/9/2026 4:00:05 PM EST |
| 215.00 | 20.85 | 27.50 | 24.18 | 19.88 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.35 | 0.83 | 0.01 | -0.10 | 1/8/2026 | 1/9/2026 4:00:05 PM EST |
| 220.00 | 15.70 | 23.50 | 19.60 | % | 0.09 | 0 | 0 | 0.41 | 0.77 | 0.01 | -0.11 | 1/9/2026 4:00:05 PM EST | |||
| 225.00 | 12.35 | 19.50 | 15.93 | % | 0.07 | 0 | 0 | 0.26 | 0.70 | 0.01 | -0.11 | 1/9/2026 4:00:05 PM EST | |||
| 230.00 | 12.35 | 14.15 | 13.25 | 13.14 | +3.92 | +42.52% | 0.06 | 13 | 11 | 0.29 | 0.63 | 0.02 | -0.11 | 1/9/2026 | 1/9/2026 4:00:05 PM EST |
| 235.00 | 9.75 | 10.50 | 10.13 | 10.24 | +0.97 | +10.47% | 0.04 | 84 | 2 | 0.28 | 0.54 | 0.02 | -0.11 | 1/9/2026 | 1/9/2026 4:00:05 PM EST |
| 240.00 | 5.70 | 9.50 | 7.60 | 7.20 | % | 0.03 | 25 | 0 | 0.27 | 0.45 | 0.02 | -0.10 | 1/9/2026 | 1/9/2026 4:00:05 PM EST | |
| 245.00 | 2.91 | 7.50 | 5.21 | 5.00 | 0.00 | 0.00% | 0.02 | 5 | 5 | 0.26 | 0.36 | 0.02 | -0.09 | 1/9/2026 | 1/9/2026 4:00:05 PM EST |
| 250.00 | 1.04 | 4.80 | 2.92 | 4.55 | -0.45 | -9.00% | 0.01 | 10 | 2 | 0.22 | 0.28 | 0.02 | -0.08 | 1/9/2026 | 1/9/2026 4:00:05 PM EST |
| 255.00 | 1.06 | 4.05 | 2.56 | 3.10 | % | 0.01 | 6 | 0 | 0.25 | 0.21 | 0.01 | -0.07 | 1/9/2026 | 1/9/2026 4:00:05 PM EST | |
| 260.00 | 0.09 | 3.50 | 1.80 | 2.33 | +0.58 | +33.15% | 0.01 | 1 | 2 | 0.23 | 0.17 | 0.01 | -0.06 | 1/9/2026 | 1/9/2026 4:00:05 PM EST |
| 265.00 | 0.39 | 3.00 | 1.70 | % | 0.01 | 0 | 0 | 0.27 | 0.12 | 0.01 | -0.05 | 1/9/2026 4:00:05 PM EST | |||
| 270.00 | 0.70 | 4.55 | 2.63 | 1.16 | % | 0.01 | 2 | 0 | 0.35 | 0.08 | 0.01 | -0.04 | 1/9/2026 | 1/9/2026 4:00:05 PM EST | |
| 275.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.49 | 0.05 | 0.00 | -0.03 | 1/9/2026 4:00:05 PM EST | |||
| 280.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.52 | 0.04 | 0.00 | -0.02 | 1/9/2026 4:00:05 PM EST | |||
| 285.00 | 0.17 | 1.79 | 0.98 | 0.30 | % | 0.00 | 3 | 0 | 0.33 | 0.04 | 0.00 | -0.02 | 1/9/2026 | 1/9/2026 4:00:05 PM EST | |
| 290.00 | 0.00 | 1.00 | 0.50 | 0.87 | % | 0.00 | 2 | 0 | 0.37 | 0.02 | 0.00 | -0.01 | 1/9/2026 | 1/9/2026 4:00:05 PM EST | |
| 295.00 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 0.60 | 0.01 | 0.00 | -0.01 | 1/9/2026 4:00:05 PM EST | |||
| 300.00 | 0.00 | 4.65 | 2.33 | % | 0.01 | 0 | 0 | 0.63 | 0.01 | 0.00 | 0.00 | 1/9/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:05 PM EST | |||
| 125.00 | 0.00 | 4.35 | 2.18 | % | 0.02 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:05 PM EST | |||
| 130.00 | 0.00 | 4.35 | 2.18 | % | 0.02 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:05 PM EST | |||
| 135.00 | 0.00 | 4.35 | 2.18 | % | 0.02 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:05 PM EST | |||
| 140.00 | 0.00 | 4.40 | 2.20 | % | 0.02 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:05 PM EST | |||
| 145.00 | 0.00 | 4.40 | 2.20 | % | 0.02 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:05 PM EST | |||
| 150.00 | 0.00 | 4.45 | 2.23 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:05 PM EST | |||
| 155.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:05 PM EST | |||
| 160.00 | 0.00 | 4.55 | 2.28 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:05 PM EST | |||
| 165.00 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:05 PM EST | |||
| 170.00 | 0.00 | 4.65 | 2.33 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.01 | 1/9/2026 4:00:05 PM EST | |||
| 175.00 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.02 | 1/9/2026 4:00:05 PM EST | |||
| 180.00 | 0.00 | 2.00 | 1.00 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.57 | -0.01 | 0.00 | -0.02 | 1/8/2026 | 1/9/2026 4:00:05 PM EST |
| 185.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.03 | 1/9/2026 4:00:05 PM EST | |||
| 190.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.64 | -0.02 | 0.00 | -0.03 | 1/9/2026 4:00:05 PM EST | |||
| 195.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.59 | -0.04 | 0.00 | -0.04 | 1/9/2026 4:00:05 PM EST | |||
| 200.00 | 0.20 | 1.95 | 1.08 | 1.20 | -0.92 | -43.40% | 0.01 | 1 | 1 | 0.32 | -0.06 | 0.00 | -0.07 | 1/9/2026 | 1/9/2026 4:00:05 PM EST |
| 205.00 | 0.08 | 3.05 | 1.57 | 2.26 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.30 | -0.09 | 0.01 | -0.08 | 1/8/2026 | 1/9/2026 4:00:05 PM EST |
| 210.00 | 0.90 | 4.25 | 2.58 | 3.75 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.33 | -0.13 | 0.01 | -0.09 | 1/8/2026 | 1/9/2026 4:00:05 PM EST |
| 215.00 | 0.53 | 6.95 | 3.74 | 4.45 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.33 | -0.17 | 0.01 | -0.10 | 1/8/2026 | 1/9/2026 4:00:05 PM EST |
| 220.00 | 1.05 | 5.65 | 3.35 | 7.00 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.27 | -0.23 | 0.01 | -0.11 | 1/8/2026 | 1/9/2026 4:00:05 PM EST |
| 225.00 | 2.55 | 7.10 | 4.83 | 5.65 | -3.20 | -36.16% | 0.02 | 7 | 2 | 0.28 | -0.30 | 0.01 | -0.11 | 1/9/2026 | 1/9/2026 4:00:05 PM EST |
| 230.00 | 6.10 | 8.05 | 7.08 | 7.70 | % | 0.03 | 12 | 0 | 0.29 | -0.37 | 0.02 | -0.11 | 1/9/2026 | 1/9/2026 4:00:05 PM EST | |
| 235.00 | 7.30 | 10.90 | 9.10 | 9.50 | % | 0.04 | 9 | 0 | 0.28 | -0.46 | 0.02 | -0.11 | 1/9/2026 | 1/9/2026 4:00:05 PM EST | |
| 240.00 | 9.55 | 14.10 | 11.83 | % | 0.05 | 0 | 0 | 0.28 | -0.55 | 0.02 | -0.10 | 1/9/2026 4:00:05 PM EST | |||
| 245.00 | 11.85 | 17.15 | 14.50 | % | 0.06 | 0 | 0 | 0.25 | -0.64 | 0.02 | -0.09 | 1/9/2026 4:00:05 PM EST | |||
| 250.00 | 15.10 | 23.30 | 19.20 | % | 0.08 | 0 | 0 | 0.42 | -0.72 | 0.02 | -0.08 | 1/9/2026 4:00:05 PM EST | |||
| 255.00 | 19.00 | 27.15 | 23.08 | % | 0.09 | 0 | 0 | 0.43 | -0.79 | 0.01 | -0.07 | 1/9/2026 4:00:05 PM EST | |||
| 260.00 | 23.25 | 31.35 | 27.30 | % | 0.10 | 0 | 0 | 0.45 | -0.83 | 0.01 | -0.06 | 1/9/2026 4:00:05 PM EST | |||
| 265.00 | 28.75 | 35.15 | 31.95 | % | 0.12 | 0 | 0 | 0.44 | -0.88 | 0.01 | -0.05 | 1/9/2026 4:00:05 PM EST | |||
| 270.00 | 33.40 | 39.75 | 36.58 | % | 0.14 | 0 | 0 | 0.47 | -0.92 | 0.01 | -0.04 | 1/9/2026 4:00:05 PM EST | |||
| 275.00 | 37.10 | 45.15 | 41.13 | % | 0.15 | 0 | 0 | 0.51 | -0.95 | 0.00 | -0.03 | 1/9/2026 4:00:05 PM EST | |||
| 280.00 | 41.95 | 49.50 | 45.73 | % | 0.16 | 0 | 0 | 0.52 | -0.96 | 0.00 | -0.02 | 1/9/2026 4:00:05 PM EST | |||
| 285.00 | 46.85 | 54.90 | 50.88 | % | 0.18 | 0 | 0 | 0.57 | -0.96 | 0.00 | -0.02 | 1/9/2026 4:00:05 PM EST | |||
| 290.00 | 51.80 | 59.85 | 55.83 | % | 0.19 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.01 | 1/9/2026 4:00:05 PM EST | |||
| 295.00 | 56.75 | 64.80 | 60.78 | % | 0.21 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 1/9/2026 4:00:05 PM EST | |||
| 300.00 | 61.40 | 69.85 | 65.63 | % | 0.22 | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 1/9/2026 4:00:05 PM EST |