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 | 75.15 | 82.75 | 78.95 | 97.35 | 0.00 | 0.00% | 0.61 | 0 | 1 | 1.32 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/12/2026 9:59:00 AM EST |
| 135.00 | 70.20 | 77.25 | 73.73 | % | 0.55 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 3/12/2026 9:59:00 AM EST | |||
| 140.00 | 67.00 | 73.00 | 70.00 | 87.20 | 0.00 | 0.00% | 0.50 | 0 | 5 | 1.26 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/12/2026 9:59:00 AM EST |
| 145.00 | 60.30 | 67.70 | 64.00 | % | 0.44 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 3/12/2026 9:59:00 AM EST | |||
| 150.00 | 55.35 | 63.00 | 59.18 | % | 0.39 | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 3/12/2026 9:59:00 AM EST | |||
| 155.00 | 52.15 | 57.70 | 54.93 | % | 0.35 | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.02 | 3/12/2026 9:59:00 AM EST | |||
| 160.00 | 48.10 | 52.80 | 50.45 | 57.35 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.94 | 0.99 | 0.00 | -0.04 | 3/11/2026 | 3/12/2026 9:59:00 AM EST |
| 165.00 | 42.75 | 47.95 | 45.35 | % | 0.27 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.05 | 3/12/2026 9:59:00 AM EST | |||
| 170.00 | 38.15 | 43.15 | 40.65 | 56.92 | 0.00 | 0.00% | 0.24 | 0 | 10 | 0.81 | 0.97 | 0.00 | -0.06 | 2/27/2026 | 3/12/2026 9:59:00 AM EST |
| 175.00 | 33.30 | 38.45 | 35.88 | % | 0.21 | 0 | 0 | 0.75 | 0.95 | 0.00 | -0.07 | 3/12/2026 9:59:00 AM EST | |||
| 180.00 | 29.00 | 31.05 | 30.03 | 31.35 | % | 0.17 | 3 | 0 | 0.62 | 0.92 | 0.01 | -0.09 | 3/12/2026 | 3/12/2026 9:59:00 AM EST | |
| 185.00 | 24.45 | 28.85 | 26.65 | % | 0.14 | 0 | 0 | 0.59 | 0.88 | 0.01 | -0.11 | 3/12/2026 9:59:00 AM EST | |||
| 190.00 | 20.65 | 22.15 | 21.40 | 35.81 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.48 | 0.82 | 0.01 | -0.13 | 3/9/2026 | 3/12/2026 9:59:00 AM EST |
| 195.00 | 16.35 | 18.85 | 17.60 | 26.95 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.41 | 0.76 | 0.01 | -0.15 | 3/10/2026 | 3/12/2026 9:59:00 AM EST |
| 200.00 | 13.65 | 14.70 | 14.18 | 20.10 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.46 | 0.68 | 0.02 | -0.17 | 3/11/2026 | 3/12/2026 9:59:00 AM EST |
| 205.00 | 10.65 | 11.50 | 11.08 | 12.00 | -9.40 | -43.93% | 0.05 | 1 | 11 | 0.39 | 0.60 | 0.02 | -0.18 | 3/12/2026 | 3/12/2026 9:59:00 AM EST |
| 210.00 | 8.30 | 8.70 | 8.50 | 8.36 | -3.52 | -29.63% | 0.04 | 19 | 36 | 0.39 | 0.51 | 0.02 | -0.18 | 3/12/2026 | 3/12/2026 9:59:00 AM EST |
| 215.00 | 6.15 | 6.50 | 6.33 | 6.32 | -2.68 | -29.78% | 0.03 | 165 | 80 | 0.39 | 0.42 | 0.02 | -0.17 | 3/12/2026 | 3/12/2026 9:59:00 AM EST |
| 220.00 | 4.30 | 4.75 | 4.53 | 4.65 | -1.75 | -27.35% | 0.02 | 77 | 171 | 0.38 | 0.34 | 0.02 | -0.16 | 3/12/2026 | 3/12/2026 9:59:00 AM EST |
| 225.00 | 3.05 | 3.30 | 3.18 | 3.25 | -1.53 | -32.01% | 0.01 | 12 | 112 | 0.38 | 0.26 | 0.02 | -0.14 | 3/12/2026 | 3/12/2026 9:59:00 AM EST |
| 230.00 | 2.01 | 2.32 | 2.17 | 2.15 | -1.20 | -35.83% | 0.01 | 18 | 324 | 0.37 | 0.20 | 0.01 | -0.12 | 3/12/2026 | 3/12/2026 9:59:00 AM EST |
| 235.00 | 1.20 | 1.97 | 1.59 | 1.65 | -0.77 | -31.82% | 0.01 | 7 | 96 | 0.37 | 0.15 | 0.01 | -0.09 | 3/12/2026 | 3/12/2026 9:59:00 AM EST |
| 240.00 | 0.74 | 1.59 | 1.17 | 1.16 | -0.71 | -37.97% | 0.00 | 23 | 268 | 0.39 | 0.10 | 0.01 | -0.07 | 3/12/2026 | 3/12/2026 9:59:00 AM EST |
| 245.00 | 0.60 | 1.32 | 0.96 | 0.90 | -0.24 | -21.06% | 0.00 | 1 | 178 | 0.38 | 0.07 | 0.01 | -0.06 | 3/12/2026 | 3/12/2026 9:59:00 AM EST |
| 250.00 | 0.00 | 0.77 | 0.39 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.41 | 0.05 | 0.00 | -0.04 | 3/11/2026 | 3/12/2026 9:59:00 AM EST |
| 255.00 | 0.00 | 1.35 | 0.68 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.51 | 0.03 | 0.00 | -0.03 | 3/11/2026 | 3/12/2026 9:59:00 AM EST |
| 260.00 | 0.00 | 1.05 | 0.53 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.52 | 0.02 | 0.00 | -0.02 | 3/11/2026 | 3/12/2026 9:59:00 AM EST |
| 265.00 | 0.00 | 1.06 | 0.53 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.55 | 0.01 | 0.00 | -0.01 | 3/11/2026 | 3/12/2026 9:59:00 AM EST |
| 270.00 | 0.00 | 2.70 | 1.35 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.74 | 0.01 | 0.00 | -0.01 | 3/11/2026 | 3/12/2026 9:59:00 AM EST |
| 275.00 | 0.00 | 2.71 | 1.36 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.77 | 0.01 | 0.00 | -0.01 | 3/6/2026 | 3/12/2026 9:59:00 AM EST |
| 280.00 | 0.00 | 1.51 | 0.76 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.70 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 9:59:00 AM EST |
| 285.00 | 0.00 | 4.30 | 2.15 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 9:59:00 AM EST |
| 290.00 | 0.00 | 1.50 | 0.75 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.76 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 9:59:00 AM EST |
| 295.00 | 0.00 | 1.50 | 0.75 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 9:59:00 AM EST |
| 300.00 | 0.00 | 1.50 | 0.75 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.82 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 9:59:00 AM EST |
| 305.00 | 0.00 | 1.50 | 0.75 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 9:59:00 AM EST |
| 310.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.57 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 9:59:00 AM EST |
| 315.00 | 0.00 | 1.50 | 0.75 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.90 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 9:59:00 AM EST |
| 320.00 | 0.00 | 1.51 | 0.76 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 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 | 0.01 | 4.45 | 2.23 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.85 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/12/2026 9:59:00 AM EST |
| 135.00 | 0.00 | 4.50 | 2.25 | % | 0.02 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/12/2026 9:59:00 AM EST | |||
| 140.00 | 0.00 | 4.50 | 2.25 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.98 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 9:59:00 AM EST |
| 145.00 | 0.00 | 1.51 | 0.76 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.91 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/12/2026 9:59:00 AM EST |
| 150.00 | 0.00 | 2.45 | 1.23 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.84 | 0.00 | 0.00 | -0.01 | 3/4/2026 | 3/12/2026 9:59:00 AM EST |
| 155.00 | 0.00 | 4.65 | 2.33 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.77 | 0.00 | 0.00 | -0.02 | 3/4/2026 | 3/12/2026 9:59:00 AM EST |
| 160.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | -0.01 | 0.00 | -0.04 | 3/11/2026 | 3/12/2026 9:59:00 AM EST |
| 165.00 | 0.00 | 1.70 | 0.85 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.67 | -0.01 | 0.00 | -0.05 | 3/9/2026 | 3/12/2026 9:59:00 AM EST |
| 170.00 | 0.01 | 1.22 | 0.62 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.56 | -0.03 | 0.00 | -0.06 | 3/9/2026 | 3/12/2026 9:59:00 AM EST |
| 175.00 | 0.15 | 1.36 | 0.76 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.41 | -0.05 | 0.00 | -0.07 | 3/11/2026 | 3/12/2026 9:59:00 AM EST |
| 180.00 | 0.59 | 1.67 | 1.13 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.43 | -0.08 | 0.01 | -0.09 | 3/9/2026 | 3/12/2026 9:59:00 AM EST |
| 185.00 | 0.90 | 2.41 | 1.66 | 1.57 | +0.22 | +16.30% | 0.01 | 1 | 23 | 0.40 | -0.12 | 0.01 | -0.11 | 3/12/2026 | 3/12/2026 9:59:00 AM EST |
| 190.00 | 2.07 | 2.95 | 2.51 | 3.05 | +1.10 | +56.41% | 0.01 | 393 | 35 | 0.39 | -0.18 | 0.01 | -0.13 | 3/12/2026 | 3/12/2026 9:59:00 AM EST |
| 195.00 | 2.47 | 4.30 | 3.39 | 2.67 | 0.00 | 0.00% | 0.02 | 0 | 341 | 0.36 | -0.24 | 0.01 | -0.15 | 3/11/2026 | 3/12/2026 9:59:00 AM EST |
| 200.00 | 4.70 | 5.50 | 5.10 | 5.46 | +1.76 | +47.57% | 0.03 | 43 | 205 | 0.41 | -0.32 | 0.02 | -0.17 | 3/12/2026 | 3/12/2026 9:59:00 AM EST |
| 205.00 | 6.85 | 7.55 | 7.20 | 7.50 | +3.10 | +70.46% | 0.04 | 70 | 83 | 0.36 | -0.40 | 0.02 | -0.18 | 3/12/2026 | 3/12/2026 9:59:00 AM EST |
| 210.00 | 9.00 | 9.70 | 9.35 | 9.56 | +2.99 | +45.51% | 0.04 | 216 | 217 | 0.39 | -0.49 | 0.02 | -0.18 | 3/12/2026 | 3/12/2026 9:59:00 AM EST |
| 215.00 | 11.30 | 13.10 | 12.20 | 12.32 | +3.38 | +37.81% | 0.06 | 6 | 135 | 0.35 | -0.58 | 0.02 | -0.17 | 3/12/2026 | 3/12/2026 9:59:00 AM EST |
| 220.00 | 14.50 | 16.15 | 15.33 | 14.69 | +6.82 | +86.66% | 0.07 | 11 | 51 | 0.37 | -0.66 | 0.02 | -0.16 | 3/12/2026 | 3/12/2026 9:59:00 AM EST |
| 225.00 | 18.45 | 19.95 | 19.20 | 17.35 | +2.57 | +17.39% | 0.09 | 10 | 135 | 0.38 | -0.74 | 0.02 | -0.14 | 3/12/2026 | 3/12/2026 9:59:00 AM EST |
| 230.00 | 21.05 | 24.05 | 22.55 | 18.23 | 0.00 | 0.00% | 0.10 | 0 | 42 | 0.45 | -0.80 | 0.01 | -0.12 | 3/11/2026 | 3/12/2026 9:59:00 AM EST |
| 235.00 | 26.55 | 29.15 | 27.85 | 21.84 | 0.00 | 0.00% | 0.12 | 0 | 27 | 0.50 | -0.85 | 0.01 | -0.09 | 3/11/2026 | 3/12/2026 9:59:00 AM EST |
| 240.00 | 29.85 | 33.30 | 31.58 | 25.78 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.49 | -0.90 | 0.01 | -0.07 | 3/11/2026 | 3/12/2026 9:59:00 AM EST |
| 245.00 | 34.55 | 38.10 | 36.33 | 30.22 | 0.00 | 0.00% | 0.15 | 0 | 56 | 0.52 | -0.93 | 0.01 | -0.06 | 3/11/2026 | 3/12/2026 9:59:00 AM EST |
| 250.00 | 39.40 | 43.60 | 41.50 | 31.35 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.52 | -0.95 | 0.00 | -0.04 | 3/10/2026 | 3/12/2026 9:59:00 AM EST |
| 255.00 | 42.20 | 50.60 | 46.40 | 28.05 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.70 | -0.97 | 0.00 | -0.03 | 3/6/2026 | 3/12/2026 9:59:00 AM EST |
| 260.00 | 48.90 | 55.60 | 52.25 | % | 0.20 | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.02 | 3/12/2026 9:59:00 AM EST | |||
| 265.00 | 53.35 | 60.60 | 56.98 | % | 0.22 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.01 | 3/12/2026 9:59:00 AM EST | |||
| 270.00 | 57.25 | 65.60 | 61.43 | % | 0.23 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.01 | 3/12/2026 9:59:00 AM EST | |||
| 275.00 | 63.05 | 70.60 | 66.83 | % | 0.24 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.01 | 3/12/2026 9:59:00 AM EST | |||
| 280.00 | 67.40 | 75.55 | 71.48 | % | 0.26 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/12/2026 9:59:00 AM EST | |||
| 285.00 | 73.75 | 80.55 | 77.15 | % | 0.27 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/12/2026 9:59:00 AM EST | |||
| 290.00 | 77.35 | 85.55 | 81.45 | % | 0.28 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/12/2026 9:59:00 AM EST | |||
| 295.00 | 83.20 | 90.55 | 86.88 | % | 0.29 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/12/2026 9:59:00 AM EST | |||
| 300.00 | 87.90 | 95.55 | 91.73 | % | 0.31 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/12/2026 9:59:00 AM EST | |||
| 305.00 | 92.20 | 100.55 | 96.38 | % | 0.32 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/12/2026 9:59:00 AM EST | |||
| 310.00 | 98.05 | 105.55 | 101.80 | % | 0.33 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/12/2026 9:59:00 AM EST | |||
| 315.00 | 102.85 | 110.55 | 106.70 | % | 0.34 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/12/2026 9:59:00 AM EST | |||
| 320.00 | 107.80 | 115.55 | 111.68 | % | 0.35 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/12/2026 9:59:00 AM EST |