Options Chain for BOEING CO COM (BA) - $198.18 as of 3/25/2026 7:28:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 67.90 | 71.40 | 69.65 | % | 0.54 | 0 | 1 | 1.46 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:06 PM EST | |||
| 135.00 | 63.10 | 66.35 | 64.73 | % | 0.48 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:06 PM EST | |||
| 140.00 | 57.95 | 61.70 | 59.83 | % | 0.43 | 0 | 5 | 1.30 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:06 PM EST | |||
| 145.00 | 52.90 | 56.70 | 54.80 | % | 0.38 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:06 PM EST | |||
| 150.00 | 47.95 | 51.75 | 49.85 | % | 0.33 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:06 PM EST | |||
| 155.00 | 43.10 | 46.80 | 44.95 | % | 0.29 | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.04 | 3/25/2026 4:00:06 PM EST | |||
| 160.00 | 38.10 | 42.55 | 40.33 | % | 0.25 | 0 | 1 | 1.00 | 0.99 | 0.00 | -0.05 | 3/25/2026 4:00:06 PM EST | |||
| 165.00 | 33.25 | 36.65 | 34.95 | % | 0.21 | 0 | 0 | 0.61 | 0.97 | 0.00 | -0.07 | 3/25/2026 4:00:06 PM EST | |||
| 170.00 | 28.35 | 32.20 | 30.28 | % | 0.18 | 0 | 18 | 0.77 | 0.96 | 0.00 | -0.09 | 3/25/2026 4:00:06 PM EST | |||
| 175.00 | 24.15 | 27.40 | 25.78 | % | 0.15 | 0 | 20 | 0.69 | 0.93 | 0.01 | -0.12 | 3/25/2026 4:00:06 PM EST | |||
| 180.00 | 20.35 | 21.45 | 20.90 | % | 0.12 | 0 | 7 | 0.38 | 0.89 | 0.01 | -0.15 | 3/25/2026 4:00:06 PM EST | |||
| 182.50 | 16.85 | 19.65 | 18.25 | % | 0.10 | 0 | 0 | 0.52 | 0.86 | 0.01 | -0.16 | 3/25/2026 4:00:06 PM EST | |||
| 185.00 | 15.45 | 18.55 | 17.00 | 14.50 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.40 | 0.83 | 0.01 | -0.17 | 3/24/2026 | 3/25/2026 4:00:06 PM EST |
| 187.50 | 13.25 | 15.95 | 14.60 | % | 0.08 | 0 | 0 | 0.38 | 0.79 | 0.02 | -0.19 | 3/25/2026 4:00:06 PM EST | |||
| 190.00 | 11.75 | 13.25 | 12.50 | 12.91 | +2.84 | +28.21% | 0.07 | 2 | 20 | 0.37 | 0.75 | 0.02 | -0.20 | 3/25/2026 | 3/25/2026 4:00:06 PM EST |
| 192.50 | 10.30 | 11.20 | 10.75 | 10.85 | % | 0.06 | 1 | 0 | 0.37 | 0.70 | 0.02 | -0.21 | 3/25/2026 | 3/25/2026 4:00:06 PM EST | |
| 195.00 | 8.55 | 9.40 | 8.98 | 8.90 | +1.50 | +20.27% | 0.05 | 123 | 188 | 0.36 | 0.65 | 0.02 | -0.21 | 3/25/2026 | 3/25/2026 4:00:06 PM EST |
| 197.50 | 7.30 | 7.80 | 7.55 | 7.35 | +1.35 | +22.50% | 0.04 | 13 | 41 | 0.37 | 0.59 | 0.03 | -0.21 | 3/25/2026 | 3/25/2026 4:00:06 PM EST |
| 200.00 | 5.95 | 6.45 | 6.20 | 6.11 | +1.06 | +20.99% | 0.03 | 43 | 383 | 0.36 | 0.52 | 0.03 | -0.21 | 3/25/2026 | 3/25/2026 4:00:06 PM EST |
| 202.50 | 4.70 | 5.10 | 4.90 | 4.75 | +1.23 | +34.95% | 0.02 | 6 | 10 | 0.35 | 0.46 | 0.03 | -0.20 | 3/25/2026 | 3/25/2026 4:00:06 PM EST |
| 205.00 | 3.65 | 4.25 | 3.95 | 3.88 | +0.72 | +22.79% | 0.02 | 129 | 158 | 0.36 | 0.39 | 0.03 | -0.19 | 3/25/2026 | 3/25/2026 4:00:06 PM EST |
| 207.50 | 2.82 | 3.20 | 3.01 | 3.11 | +0.86 | +38.23% | 0.01 | 34 | 25 | 0.35 | 0.33 | 0.02 | -0.17 | 3/25/2026 | 3/25/2026 4:00:06 PM EST |
| 210.00 | 2.08 | 2.32 | 2.20 | 2.16 | +0.21 | +10.77% | 0.01 | 193 | 1,691 | 0.34 | 0.27 | 0.02 | -0.15 | 3/25/2026 | 3/25/2026 4:00:06 PM EST |
| 212.50 | 1.51 | 1.73 | 1.62 | 1.61 | +0.20 | +14.19% | 0.01 | 31 | 11 | 0.34 | 0.21 | 0.02 | -0.13 | 3/25/2026 | 3/25/2026 4:00:06 PM EST |
| 215.00 | 0.99 | 1.23 | 1.11 | 1.12 | +0.12 | +12.00% | 0.01 | 32 | 343 | 0.33 | 0.17 | 0.02 | -0.11 | 3/25/2026 | 3/25/2026 4:00:06 PM EST |
| 217.50 | 0.72 | 0.98 | 0.85 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.33 | 0.13 | 0.01 | -0.09 | 3/24/2026 | 3/25/2026 4:00:06 PM EST |
| 220.00 | 0.53 | 0.63 | 0.58 | 0.57 | -0.02 | -3.39% | 0.00 | 78 | 762 | 0.33 | 0.10 | 0.01 | -0.08 | 3/25/2026 | 3/25/2026 4:00:06 PM EST |
| 222.50 | 0.36 | 0.52 | 0.44 | 0.51 | +0.12 | +30.77% | 0.00 | 1 | 22 | 0.33 | 0.07 | 0.01 | -0.06 | 3/25/2026 | 3/25/2026 4:00:06 PM EST |
| 225.00 | 0.27 | 0.33 | 0.30 | 0.31 | -0.01 | -3.13% | 0.00 | 259 | 456 | 0.33 | 0.06 | 0.01 | -0.05 | 3/25/2026 | 3/25/2026 4:00:06 PM EST |
| 230.00 | 0.13 | 0.34 | 0.24 | 0.18 | -0.02 | -10.00% | 0.00 | 31 | 331 | 0.36 | 0.03 | 0.00 | -0.03 | 3/25/2026 | 3/25/2026 4:00:06 PM EST |
| 235.00 | 0.05 | 0.29 | 0.17 | 0.15 | +0.03 | +25.00% | 0.00 | 17 | 206 | 0.38 | 0.02 | 0.00 | -0.02 | 3/25/2026 | 3/25/2026 4:00:06 PM EST |
| 240.00 | 0.02 | 0.36 | 0.19 | 0.16 | +0.09 | +128.58% | 0.00 | 12 | 311 | 0.42 | 0.01 | 0.00 | -0.01 | 3/25/2026 | 3/25/2026 4:00:06 PM EST |
| 245.00 | 0.02 | 0.12 | 0.07 | 0.07 | -0.05 | -41.67% | 0.00 | 5 | 195 | 0.41 | 0.01 | 0.00 | -0.01 | 3/25/2026 | 3/25/2026 4:00:06 PM EST |
| 250.00 | 0.01 | 0.50 | 0.26 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 165 | 0.50 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 4:00:06 PM EST |
| 255.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 144 | 0.62 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:06 PM EST | |||
| 260.00 | 0.00 | 0.40 | 0.20 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.68 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 4:00:06 PM EST |
| 265.00 | 0.00 | 0.83 | 0.42 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.82 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 4:00:06 PM EST |
| 270.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 17 | 0.71 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:06 PM EST | |||
| 275.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 4 | 1.35 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:06 PM EST | |||
| 280.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 12 | 1.40 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:06 PM EST | |||
| 285.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:06 PM EST | |||
| 290.00 | 0.00 | 2.65 | 1.33 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.31 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 4:00:06 PM EST |
| 295.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:06 PM EST | |||
| 300.00 | 0.00 | 3.35 | 1.68 | % | 0.01 | 0 | 12 | 1.48 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:06 PM EST | |||
| 305.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:06 PM EST | |||
| 310.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 2 | 1.67 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:06 PM EST | |||
| 315.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 5 | 1.71 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:06 PM EST | |||
| 320.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.01 | 0.05 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 2 | 24 | 0.76 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:06 PM EST |
| 135.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 3 | 1.54 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:06 PM EST | |||
| 140.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 2 | 1.55 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:06 PM EST | |||
| 145.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 3 | 1.51 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:06 PM EST | |||
| 150.00 | 0.00 | 1.90 | 0.95 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.08 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 4:00:06 PM EST |
| 155.00 | 0.00 | 0.36 | 0.18 | 0.12 | -0.06 | -33.34% | 0.00 | 10 | 9 | 0.68 | -0.01 | 0.00 | -0.04 | 3/25/2026 | 3/25/2026 4:00:06 PM EST |
| 160.00 | 0.00 | 0.33 | 0.17 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.60 | -0.01 | 0.00 | -0.05 | 3/24/2026 | 3/25/2026 4:00:06 PM EST |
| 165.00 | 0.21 | 0.52 | 0.37 | 0.22 | -0.26 | -54.17% | 0.00 | 2 | 20 | 0.54 | -0.03 | 0.00 | -0.07 | 3/25/2026 | 3/25/2026 4:00:06 PM EST |
| 170.00 | 0.22 | 0.71 | 0.47 | 0.39 | -0.29 | -42.65% | 0.00 | 34 | 77 | 0.49 | -0.04 | 0.00 | -0.09 | 3/25/2026 | 3/25/2026 4:00:06 PM EST |
| 175.00 | 0.55 | 0.76 | 0.66 | 0.61 | -0.42 | -40.78% | 0.00 | 26 | 60 | 0.46 | -0.07 | 0.01 | -0.12 | 3/25/2026 | 3/25/2026 4:00:06 PM EST |
| 180.00 | 0.92 | 1.10 | 1.01 | 0.99 | -0.64 | -39.27% | 0.01 | 59 | 101 | 0.43 | -0.11 | 0.01 | -0.15 | 3/25/2026 | 3/25/2026 4:00:06 PM EST |
| 182.50 | 1.13 | 1.43 | 1.28 | % | 0.01 | 0 | 0 | 0.42 | -0.14 | 0.01 | -0.16 | 3/25/2026 4:00:06 PM EST | |||
| 185.00 | 1.57 | 1.80 | 1.69 | 1.65 | -1.08 | -39.56% | 0.01 | 4 | 83 | 0.42 | -0.17 | 0.01 | -0.17 | 3/25/2026 | 3/25/2026 4:00:06 PM EST |
| 187.50 | 1.87 | 2.22 | 2.05 | 3.08 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.40 | -0.21 | 0.02 | -0.19 | 3/24/2026 | 3/25/2026 4:00:06 PM EST |
| 190.00 | 2.45 | 2.81 | 2.63 | 2.60 | -1.62 | -38.39% | 0.01 | 39 | 771 | 0.40 | -0.25 | 0.02 | -0.20 | 3/25/2026 | 3/25/2026 4:00:06 PM EST |
| 192.50 | 3.10 | 3.45 | 3.28 | 3.40 | -1.05 | -23.60% | 0.02 | 2 | 13 | 0.39 | -0.30 | 0.02 | -0.21 | 3/25/2026 | 3/25/2026 4:00:06 PM EST |
| 195.00 | 3.85 | 4.35 | 4.10 | 4.20 | -1.90 | -31.15% | 0.02 | 7 | 501 | 0.39 | -0.35 | 0.02 | -0.21 | 3/25/2026 | 3/25/2026 4:00:06 PM EST |
| 197.50 | 4.80 | 5.25 | 5.03 | 5.10 | -1.60 | -23.89% | 0.03 | 2 | 8 | 0.38 | -0.41 | 0.03 | -0.21 | 3/25/2026 | 3/25/2026 4:00:06 PM EST |
| 200.00 | 5.90 | 6.40 | 6.15 | 6.30 | -1.65 | -20.76% | 0.03 | 136 | 407 | 0.38 | -0.48 | 0.03 | -0.21 | 3/25/2026 | 3/25/2026 4:00:06 PM EST |
| 202.50 | 6.90 | 7.95 | 7.43 | 7.17 | -3.13 | -30.39% | 0.04 | 15 | 2 | 0.37 | -0.54 | 0.03 | -0.20 | 3/25/2026 | 3/25/2026 4:00:06 PM EST |
| 205.00 | 8.30 | 9.15 | 8.73 | 8.77 | -2.23 | -20.28% | 0.04 | 1 | 434 | 0.36 | -0.61 | 0.03 | -0.19 | 3/25/2026 | 3/25/2026 4:00:06 PM EST |
| 207.50 | 10.00 | 11.00 | 10.50 | 10.40 | -2.73 | -20.80% | 0.05 | 3 | 2 | 0.36 | -0.67 | 0.02 | -0.17 | 3/25/2026 | 3/25/2026 4:00:06 PM EST |
| 210.00 | 11.60 | 12.80 | 12.20 | 12.66 | -2.40 | -15.94% | 0.06 | 14 | 483 | 0.35 | -0.73 | 0.02 | -0.15 | 3/25/2026 | 3/25/2026 4:00:06 PM EST |
| 212.50 | 11.90 | 16.50 | 14.20 | % | 0.07 | 0 | 0 | 0.51 | -0.79 | 0.02 | -0.13 | 3/25/2026 4:00:06 PM EST | |||
| 215.00 | 15.95 | 17.35 | 16.65 | 16.04 | % | 0.08 | 52 | 146 | 0.39 | -0.83 | 0.02 | -0.11 | 3/25/2026 | 3/25/2026 4:00:06 PM EST | |
| 217.50 | 17.35 | 19.80 | 18.58 | 19.00 | -2.25 | -10.59% | 0.09 | 1 | 2 | 0.46 | -0.87 | 0.01 | -0.09 | 3/25/2026 | 3/25/2026 4:00:06 PM EST |
| 220.00 | 19.75 | 21.50 | 20.63 | 21.10 | -1.18 | -5.30% | 0.09 | 1 | 57 | 0.41 | -0.90 | 0.01 | -0.08 | 3/25/2026 | 3/25/2026 4:00:06 PM EST |
| 222.50 | 21.40 | 26.00 | 23.70 | % | 0.11 | 0 | 0 | 0.64 | -0.93 | 0.01 | -0.06 | 3/25/2026 4:00:06 PM EST | |||
| 225.00 | 24.05 | 27.60 | 25.83 | 26.00 | -1.36 | -4.98% | 0.11 | 2 | 219 | 0.59 | -0.94 | 0.01 | -0.05 | 3/25/2026 | 3/25/2026 4:00:06 PM EST |
| 230.00 | 28.25 | 33.15 | 30.70 | 33.97 | 0.00 | 0.00% | 0.13 | 0 | 46 | 0.71 | -0.97 | 0.00 | -0.03 | 3/24/2026 | 3/25/2026 4:00:06 PM EST |
| 235.00 | 33.65 | 38.30 | 35.98 | 38.91 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.02 | 3/24/2026 | 3/25/2026 4:00:06 PM EST |
| 240.00 | 38.25 | 43.30 | 40.78 | 40.51 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.86 | -0.99 | 0.00 | -0.01 | 3/23/2026 | 3/25/2026 4:00:06 PM EST |
| 245.00 | 43.35 | 48.30 | 45.83 | % | 0.19 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.01 | 3/25/2026 4:00:06 PM EST | |||
| 250.00 | 48.25 | 53.30 | 50.78 | 55.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 4:00:06 PM EST |
| 255.00 | 53.80 | 58.10 | 55.95 | % | 0.22 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:06 PM EST | |||
| 260.00 | 58.80 | 62.70 | 60.75 | % | 0.23 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:06 PM EST | |||
| 265.00 | 63.45 | 67.50 | 65.48 | % | 0.25 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:06 PM EST | |||
| 270.00 | 68.05 | 72.70 | 70.38 | % | 0.26 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:06 PM EST | |||
| 275.00 | 73.05 | 77.50 | 75.28 | % | 0.27 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:06 PM EST | |||
| 280.00 | 78.05 | 82.50 | 80.28 | % | 0.29 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:06 PM EST | |||
| 285.00 | 83.05 | 87.70 | 85.38 | % | 0.30 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:06 PM EST | |||
| 290.00 | 88.65 | 92.50 | 90.58 | % | 0.31 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:06 PM EST | |||
| 295.00 | 93.65 | 98.30 | 95.98 | % | 0.33 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:06 PM EST | |||
| 300.00 | 98.00 | 102.70 | 100.35 | % | 0.33 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:06 PM EST | |||
| 305.00 | 103.75 | 107.70 | 105.73 | % | 0.35 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:06 PM EST | |||
| 310.00 | 108.65 | 112.65 | 110.65 | % | 0.36 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:06 PM EST | |||
| 315.00 | 113.40 | 118.30 | 115.85 | % | 0.37 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:06 PM EST | |||
| 320.00 | 118.05 | 122.70 | 120.38 | % | 0.38 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:06 PM EST |