Options Chain for BOEING CO COM (BA) - $214.10 as of 3/12/2026 11:27:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 77.00 | 82.20 | 79.60 | % | 0.61 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 3/12/2026 9:59:00 AM EST | |||
| 135.00 | 71.85 | 77.25 | 74.55 | % | 0.55 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 3/12/2026 9:59:00 AM EST | |||
| 140.00 | 67.50 | 72.30 | 69.90 | % | 0.50 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 3/12/2026 9:59:00 AM EST | |||
| 145.00 | 62.05 | 67.35 | 64.70 | 83.40 | 0.00 | 0.00% | 0.45 | 0 | 3 | 1.35 | 1.00 | 0.00 | -0.01 | 3/6/2026 | 3/12/2026 9:59:00 AM EST |
| 150.00 | 57.75 | 62.40 | 60.08 | % | 0.40 | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.02 | 3/12/2026 9:59:00 AM EST | |||
| 155.00 | 52.70 | 57.45 | 55.08 | % | 0.36 | 0 | 0 | 1.17 | 0.99 | 0.00 | -0.05 | 3/12/2026 9:59:00 AM EST | |||
| 160.00 | 47.35 | 52.50 | 49.93 | % | 0.31 | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.06 | 3/12/2026 9:59:00 AM EST | |||
| 165.00 | 42.40 | 47.65 | 45.03 | 69.51 | 0.00 | 0.00% | 0.27 | 0 | 10 | 1.00 | 0.98 | 0.00 | -0.07 | 2/20/2026 | 3/12/2026 9:59:00 AM EST |
| 170.00 | 38.10 | 42.80 | 40.45 | 57.30 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.92 | 0.96 | 0.00 | -0.09 | 3/4/2026 | 3/12/2026 9:59:00 AM EST |
| 175.00 | 33.00 | 38.00 | 35.50 | % | 0.20 | 0 | 0 | 0.85 | 0.93 | 0.00 | -0.12 | 3/12/2026 9:59:00 AM EST | |||
| 180.00 | 28.65 | 30.65 | 29.65 | 43.70 | 0.00 | 0.00% | 0.16 | 0 | 8 | 0.79 | 0.91 | 0.01 | -0.14 | 3/4/2026 | 3/12/2026 9:59:00 AM EST |
| 185.00 | 23.95 | 27.75 | 25.85 | % | 0.14 | 0 | 0 | 0.73 | 0.87 | 0.01 | -0.16 | 3/12/2026 9:59:00 AM EST | |||
| 190.00 | 20.15 | 22.20 | 21.18 | 31.33 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.50 | 0.82 | 0.01 | -0.18 | 3/5/2026 | 3/12/2026 9:59:00 AM EST |
| 195.00 | 16.45 | 20.45 | 18.45 | 33.01 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.50 | 0.76 | 0.01 | -0.20 | 3/4/2026 | 3/12/2026 9:59:00 AM EST |
| 200.00 | 12.40 | 13.85 | 13.13 | 13.85 | -4.65 | -25.14% | 0.07 | 20 | 61 | 0.40 | 0.69 | 0.02 | -0.21 | 3/12/2026 | 3/12/2026 9:59:00 AM EST |
| 205.00 | 9.10 | 14.05 | 11.58 | 24.00 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.48 | 0.60 | 0.02 | -0.21 | 3/6/2026 | 3/12/2026 9:59:00 AM EST |
| 210.00 | 7.15 | 7.75 | 7.45 | 7.50 | -3.35 | -30.88% | 0.04 | 31 | 144 | 0.40 | 0.50 | 0.02 | -0.21 | 3/12/2026 | 3/12/2026 9:59:00 AM EST |
| 215.00 | 4.80 | 5.60 | 5.20 | 5.28 | -2.69 | -33.76% | 0.02 | 40 | 79 | 0.39 | 0.40 | 0.02 | -0.19 | 3/12/2026 | 3/12/2026 9:59:00 AM EST |
| 220.00 | 3.30 | 3.90 | 3.60 | 3.55 | -1.90 | -34.87% | 0.02 | 21 | 241 | 0.40 | 0.30 | 0.02 | -0.17 | 3/12/2026 | 3/12/2026 9:59:00 AM EST |
| 225.00 | 2.07 | 2.94 | 2.51 | 2.52 | -1.18 | -31.90% | 0.01 | 5 | 235 | 0.39 | 0.22 | 0.02 | -0.14 | 3/12/2026 | 3/12/2026 9:59:00 AM EST |
| 230.00 | 1.31 | 2.06 | 1.69 | 1.58 | -0.90 | -36.29% | 0.01 | 10 | 557 | 0.41 | 0.15 | 0.01 | -0.11 | 3/12/2026 | 3/12/2026 9:59:00 AM EST |
| 235.00 | 0.40 | 1.39 | 0.90 | 1.34 | -0.44 | -24.72% | 0.00 | 6 | 288 | 0.41 | 0.11 | 0.01 | -0.09 | 3/12/2026 | 3/12/2026 9:59:00 AM EST |
| 240.00 | 0.50 | 1.05 | 0.78 | 0.65 | -0.50 | -43.48% | 0.00 | 55 | 307 | 0.40 | 0.08 | 0.01 | -0.08 | 3/12/2026 | 3/12/2026 9:59:00 AM EST |
| 245.00 | 0.35 | 0.67 | 0.51 | 0.69 | -0.14 | -16.87% | 0.00 | 10 | 378 | 0.42 | 0.05 | 0.01 | -0.06 | 3/12/2026 | 3/12/2026 9:59:00 AM EST |
| 250.00 | 0.24 | 0.61 | 0.43 | 0.30 | -0.29 | -49.16% | 0.00 | 18 | 933 | 0.42 | 0.04 | 0.00 | -0.05 | 3/12/2026 | 3/12/2026 9:59:00 AM EST |
| 255.00 | 0.15 | 0.90 | 0.53 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 347 | 0.55 | 0.02 | 0.00 | -0.02 | 3/11/2026 | 3/12/2026 9:59:00 AM EST |
| 260.00 | 0.16 | 0.70 | 0.43 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 335 | 0.53 | 0.02 | 0.00 | -0.02 | 3/11/2026 | 3/12/2026 9:59:00 AM EST |
| 265.00 | 0.00 | 0.60 | 0.30 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 266 | 0.58 | 0.01 | 0.00 | -0.01 | 3/11/2026 | 3/12/2026 9:59:00 AM EST |
| 270.00 | 0.00 | 0.42 | 0.21 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.65 | 0.00 | 0.00 | -0.01 | 3/11/2026 | 3/12/2026 9:59:00 AM EST |
| 275.00 | 0.00 | 0.44 | 0.22 | 0.11 | -0.04 | -26.67% | 0.00 | 2 | 18 | 0.61 | 0.00 | 0.00 | -0.01 | 3/12/2026 | 3/12/2026 9:59:00 AM EST |
| 280.00 | 0.00 | 0.85 | 0.43 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.73 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 9:59:00 AM EST |
| 285.00 | 0.00 | 4.30 | 2.15 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.88 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 9:59:00 AM EST |
| 290.00 | 0.00 | 1.71 | 0.86 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.92 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 9:59:00 AM EST |
| 295.00 | 0.00 | 4.30 | 2.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.19 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 9:59:00 AM EST |
| 300.00 | 0.00 | 1.90 | 0.95 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.01 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 9:59:00 AM EST |
| 305.00 | 0.00 | 1.70 | 0.85 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.02 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 9:59:00 AM EST |
| 310.00 | 0.00 | 1.90 | 0.95 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.08 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 9:59:00 AM EST |
| 315.00 | 0.00 | 1.71 | 0.86 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.09 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 9:59:00 AM EST |
| 320.00 | 0.00 | 1.80 | 0.90 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.13 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/12/2026 9:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 2.55 | 1.28 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.50 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/12/2026 9:59:00 AM EST |
| 135.00 | 0.00 | 3.30 | 1.65 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.51 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 9:59:00 AM EST |
| 140.00 | 0.00 | 4.40 | 2.20 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 17 | 1.20 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/12/2026 9:59:00 AM EST |
| 145.00 | 0.00 | 1.90 | 0.95 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.13 | 0.00 | 0.00 | -0.01 | 3/5/2026 | 3/12/2026 9:59:00 AM EST |
| 150.00 | 0.00 | 1.91 | 0.96 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.05 | 0.00 | 0.00 | -0.02 | 3/5/2026 | 3/12/2026 9:59:00 AM EST |
| 155.00 | 0.00 | 2.95 | 1.48 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.94 | -0.01 | 0.00 | -0.05 | 3/10/2026 | 3/12/2026 9:59:00 AM EST |
| 160.00 | 0.00 | 1.70 | 0.85 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.86 | -0.01 | 0.00 | -0.06 | 3/11/2026 | 3/12/2026 9:59:00 AM EST |
| 165.00 | 0.00 | 1.52 | 0.76 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.76 | -0.02 | 0.00 | -0.07 | 3/11/2026 | 3/12/2026 9:59:00 AM EST |
| 170.00 | 0.00 | 1.50 | 0.75 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.68 | -0.04 | 0.00 | -0.09 | 3/11/2026 | 3/12/2026 9:59:00 AM EST |
| 175.00 | 0.37 | 0.95 | 0.66 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.52 | -0.07 | 0.00 | -0.12 | 3/10/2026 | 3/12/2026 9:59:00 AM EST |
| 180.00 | 0.62 | 1.60 | 1.11 | 0.90 | +0.42 | +87.50% | 0.01 | 1 | 9 | 0.50 | -0.09 | 0.01 | -0.14 | 3/12/2026 | 3/12/2026 9:59:00 AM EST |
| 185.00 | 1.21 | 2.07 | 1.64 | 1.60 | +0.58 | +56.87% | 0.01 | 12 | 44 | 0.47 | -0.13 | 0.01 | -0.16 | 3/12/2026 | 3/12/2026 9:59:00 AM EST |
| 190.00 | 1.86 | 3.00 | 2.43 | 2.16 | +0.69 | +46.94% | 0.01 | 1 | 717 | 0.44 | -0.18 | 0.01 | -0.18 | 3/12/2026 | 3/12/2026 9:59:00 AM EST |
| 195.00 | 2.81 | 3.50 | 3.16 | 3.52 | +1.41 | +66.83% | 0.02 | 332 | 119 | 0.43 | -0.24 | 0.01 | -0.20 | 3/12/2026 | 3/12/2026 9:59:00 AM EST |
| 200.00 | 4.25 | 4.95 | 4.60 | 4.60 | +1.76 | +61.98% | 0.02 | 24 | 767 | 0.39 | -0.31 | 0.02 | -0.21 | 3/12/2026 | 3/12/2026 9:59:00 AM EST |
| 205.00 | 5.80 | 8.00 | 6.90 | 6.30 | +2.02 | +47.20% | 0.03 | 5 | 3,626 | 0.40 | -0.40 | 0.02 | -0.21 | 3/12/2026 | 3/12/2026 9:59:00 AM EST |
| 210.00 | 8.15 | 8.75 | 8.45 | 8.90 | +2.70 | +43.55% | 0.04 | 41 | 136 | 0.42 | -0.50 | 0.02 | -0.21 | 3/12/2026 | 3/12/2026 9:59:00 AM EST |
| 215.00 | 11.00 | 12.70 | 11.85 | 12.00 | +3.75 | +45.46% | 0.06 | 4 | 169 | 0.38 | -0.60 | 0.02 | -0.19 | 3/12/2026 | 3/12/2026 9:59:00 AM EST |
| 220.00 | 12.85 | 15.90 | 14.38 | 14.14 | +3.20 | +29.25% | 0.07 | 4 | 377 | 0.35 | -0.70 | 0.02 | -0.17 | 3/12/2026 | 3/12/2026 9:59:00 AM EST |
| 225.00 | 16.70 | 19.70 | 18.20 | 17.97 | +4.07 | +29.29% | 0.08 | 5 | 154 | 0.46 | -0.78 | 0.02 | -0.14 | 3/12/2026 | 3/12/2026 9:59:00 AM EST |
| 230.00 | 22.15 | 23.40 | 22.78 | 22.10 | +3.05 | +16.01% | 0.10 | 2 | 77 | 0.49 | -0.85 | 0.01 | -0.11 | 3/12/2026 | 3/12/2026 9:59:00 AM EST |
| 235.00 | 24.95 | 28.90 | 26.93 | 20.78 | 0.00 | 0.00% | 0.11 | 0 | 72 | 0.56 | -0.89 | 0.01 | -0.09 | 3/11/2026 | 3/12/2026 9:59:00 AM EST |
| 240.00 | 30.10 | 33.95 | 32.03 | 31.45 | +6.67 | +26.92% | 0.13 | 1 | 66 | 0.53 | -0.92 | 0.01 | -0.08 | 3/12/2026 | 3/12/2026 9:59:00 AM EST |
| 245.00 | 34.45 | 38.10 | 36.28 | 20.05 | 0.00 | 0.00% | 0.15 | 0 | 33 | 0.60 | -0.95 | 0.01 | -0.06 | 3/4/2026 | 3/12/2026 9:59:00 AM EST |
| 250.00 | 39.35 | 42.65 | 41.00 | 41.10 | +12.55 | +43.96% | 0.16 | 12 | 18 | 0.60 | -0.96 | 0.00 | -0.05 | 3/12/2026 | 3/12/2026 9:59:00 AM EST |
| 255.00 | 44.80 | 48.45 | 46.63 | 39.69 | 0.00 | 0.00% | 0.18 | 0 | 64 | 0.74 | -0.98 | 0.00 | -0.02 | 3/11/2026 | 3/12/2026 9:59:00 AM EST |
| 260.00 | 49.30 | 53.05 | 51.18 | 44.59 | 0.00 | 0.00% | 0.20 | 0 | 89 | 0.74 | -0.98 | 0.00 | -0.02 | 3/11/2026 | 3/12/2026 9:59:00 AM EST |
| 265.00 | 54.80 | 58.40 | 56.60 | 33.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.01 | 2/23/2026 | 3/12/2026 9:59:00 AM EST |
| 270.00 | 59.30 | 63.70 | 61.50 | % | 0.23 | 0 | 0 | 0.90 | -1.00 | 0.00 | -0.01 | 3/12/2026 9:59:00 AM EST | |||
| 275.00 | 64.65 | 70.20 | 67.43 | % | 0.25 | 0 | 0 | 0.94 | -1.00 | 0.00 | -0.01 | 3/12/2026 9:59:00 AM EST | |||
| 280.00 | 69.15 | 73.85 | 71.50 | % | 0.26 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/12/2026 9:59:00 AM EST | |||
| 285.00 | 72.35 | 80.50 | 76.43 | % | 0.27 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/12/2026 9:59:00 AM EST | |||
| 290.00 | 78.05 | 85.50 | 81.78 | % | 0.28 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/12/2026 9:59:00 AM EST | |||
| 295.00 | 82.30 | 90.50 | 86.40 | % | 0.29 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/12/2026 9:59:00 AM EST | |||
| 300.00 | 87.45 | 95.50 | 91.48 | % | 0.30 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/12/2026 9:59:00 AM EST | |||
| 305.00 | 92.70 | 100.50 | 96.60 | % | 0.32 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/12/2026 9:59:00 AM EST | |||
| 310.00 | 98.40 | 105.50 | 101.95 | % | 0.33 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/12/2026 9:59:00 AM EST | |||
| 315.00 | 102.55 | 110.50 | 106.53 | % | 0.34 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/12/2026 9:59:00 AM EST | |||
| 320.00 | 107.30 | 115.50 | 111.40 | % | 0.35 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 3/12/2026 9:59:00 AM EST |