Options Chain for BOEING CO COM (BA) - $238.93 as of 2/19/2026 10:57:48 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 | 101.90 | 109.55 | 105.73 | % | 0.81 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 2/19/2026 11:58:48 AM EST | |||
| 135.00 | 96.20 | 104.55 | 100.38 | % | 0.74 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 2/19/2026 11:58:48 AM EST | |||
| 140.00 | 91.85 | 99.60 | 95.73 | % | 0.68 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 2/19/2026 11:58:48 AM EST | |||
| 145.00 | 87.50 | 94.65 | 91.08 | % | 0.63 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 2/19/2026 11:58:48 AM EST | |||
| 150.00 | 81.25 | 89.70 | 85.48 | % | 0.57 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 2/19/2026 11:58:48 AM EST | |||
| 155.00 | 76.20 | 84.50 | 80.35 | % | 0.52 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 2/19/2026 11:58:48 AM EST | |||
| 160.00 | 71.40 | 79.85 | 75.63 | % | 0.47 | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 2/19/2026 11:58:48 AM EST | |||
| 165.00 | 67.80 | 74.90 | 71.35 | % | 0.43 | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.02 | 2/19/2026 11:58:48 AM EST | |||
| 170.00 | 62.00 | 70.00 | 66.00 | % | 0.39 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.02 | 2/19/2026 11:58:48 AM EST | |||
| 175.00 | 58.25 | 65.10 | 61.68 | % | 0.35 | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.02 | 2/19/2026 11:58:48 AM EST | |||
| 180.00 | 54.20 | 60.25 | 57.23 | % | 0.32 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.03 | 2/19/2026 11:58:48 AM EST | |||
| 185.00 | 50.25 | 55.35 | 52.80 | % | 0.29 | 0 | 0 | 0.71 | 0.98 | 0.00 | -0.04 | 2/19/2026 11:58:48 AM EST | |||
| 190.00 | 45.45 | 50.55 | 48.00 | % | 0.25 | 0 | 0 | 0.66 | 0.97 | 0.00 | -0.04 | 2/19/2026 11:58:48 AM EST | |||
| 195.00 | 40.65 | 45.80 | 43.23 | 48.00 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.62 | 0.95 | 0.00 | -0.05 | 2/17/2026 | 2/19/2026 11:58:48 AM EST |
| 200.00 | 36.00 | 41.20 | 38.60 | 43.00 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.58 | 0.92 | 0.01 | -0.07 | 2/18/2026 | 2/19/2026 11:58:48 AM EST |
| 205.00 | 31.75 | 37.00 | 34.38 | % | 0.17 | 0 | 0 | 0.54 | 0.89 | 0.01 | -0.10 | 2/19/2026 11:58:48 AM EST | |||
| 210.00 | 24.60 | 29.00 | 26.80 | 33.27 | 0.00 | 0.00% | 0.13 | 0 | 113 | 0.49 | 0.86 | 0.01 | -0.11 | 2/18/2026 | 2/19/2026 11:58:48 AM EST |
| 215.00 | 23.00 | 24.90 | 23.95 | % | 0.11 | 0 | 0 | 0.38 | 0.81 | 0.01 | -0.12 | 2/19/2026 11:58:48 AM EST | |||
| 220.00 | 19.20 | 21.05 | 20.13 | 21.27 | -3.92 | -15.57% | 0.09 | 1 | 3 | 0.31 | 0.76 | 0.01 | -0.13 | 2/19/2026 | 2/19/2026 11:58:48 AM EST |
| 225.00 | 15.50 | 17.55 | 16.53 | 21.05 | 0.00 | 0.00% | 0.07 | 0 | 62 | 0.33 | 0.70 | 0.01 | -0.14 | 2/18/2026 | 2/19/2026 11:58:48 AM EST |
| 230.00 | 12.95 | 14.40 | 13.68 | 17.41 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.32 | 0.63 | 0.01 | -0.14 | 2/18/2026 | 2/19/2026 11:58:48 AM EST |
| 235.00 | 9.70 | 11.20 | 10.45 | 10.92 | % | 0.04 | 8 | 0 | 0.32 | 0.56 | 0.02 | -0.14 | 2/19/2026 | 2/19/2026 11:58:48 AM EST | |
| 240.00 | 7.40 | 8.90 | 8.15 | 8.74 | -4.51 | -34.04% | 0.03 | 2 | 2 | 0.31 | 0.48 | 0.02 | -0.14 | 2/19/2026 | 2/19/2026 11:58:48 AM EST |
| 245.00 | 5.60 | 6.70 | 6.15 | 6.90 | -2.46 | -26.29% | 0.03 | 3 | 15 | 0.32 | 0.40 | 0.02 | -0.13 | 2/19/2026 | 2/19/2026 11:58:48 AM EST |
| 250.00 | 3.65 | 5.40 | 4.53 | 6.77 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.32 | 0.32 | 0.01 | -0.12 | 2/18/2026 | 2/19/2026 11:58:48 AM EST |
| 255.00 | 2.85 | 4.10 | 3.48 | 4.06 | -0.72 | -15.07% | 0.01 | 1 | 9 | 0.31 | 0.26 | 0.01 | -0.10 | 2/19/2026 | 2/19/2026 11:58:48 AM EST |
| 260.00 | 2.03 | 3.05 | 2.54 | 3.30 | -0.47 | -12.47% | 0.01 | 3 | 8 | 0.31 | 0.20 | 0.01 | -0.09 | 2/19/2026 | 2/19/2026 11:58:48 AM EST |
| 265.00 | 1.25 | 2.38 | 1.82 | 2.81 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.31 | 0.16 | 0.01 | -0.08 | 2/18/2026 | 2/19/2026 11:58:48 AM EST |
| 270.00 | 0.00 | 4.80 | 2.40 | 2.42 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.33 | 0.12 | 0.01 | -0.06 | 2/18/2026 | 2/19/2026 11:58:48 AM EST |
| 275.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.41 | 0.08 | 0.01 | -0.05 | 2/19/2026 11:58:48 AM EST | |||
| 280.00 | 0.00 | 4.05 | 2.03 | % | 0.01 | 0 | 0 | 0.52 | 0.06 | 0.00 | -0.04 | 2/19/2026 11:58:48 AM EST | |||
| 285.00 | 0.00 | 4.80 | 2.40 | 1.59 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.58 | 0.04 | 0.00 | -0.03 | 2/17/2026 | 2/19/2026 11:58:48 AM EST |
| 290.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.46 | 0.03 | 0.00 | -0.02 | 2/19/2026 11:58:48 AM EST | |||
| 295.00 | 0.00 | 4.60 | 2.30 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.64 | 0.02 | 0.00 | -0.01 | 2/18/2026 | 2/19/2026 11:58:48 AM EST |
| 300.00 | 0.18 | 0.35 | 0.27 | 0.30 | -0.05 | -14.29% | 0.00 | 10 | 13 | 0.35 | 0.02 | 0.00 | -0.01 | 2/19/2026 | 2/19/2026 11:58:48 AM EST |
| 305.00 | 0.00 | 0.62 | 0.31 | 0.22 | -0.13 | -37.15% | 0.00 | 2 | 29 | 0.36 | 0.02 | 0.00 | -0.01 | 2/19/2026 | 2/19/2026 11:58:48 AM EST |
| 310.00 | 0.00 | 1.50 | 0.75 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.54 | 0.01 | 0.00 | -0.01 | 2/18/2026 | 2/19/2026 11:58:48 AM EST |
| 315.00 | 0.00 | 1.50 | 0.75 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.56 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 11:58:48 AM EST |
| 320.00 | 0.00 | 1.50 | 0.75 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.58 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 11:58:48 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 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.42 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 11:58:48 AM EST |
| 135.00 | 0.00 | 4.30 | 2.15 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 11:58:48 AM EST |
| 140.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 17 | 1.28 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 11:58:48 AM EST |
| 145.00 | 0.00 | 4.35 | 2.18 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.22 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 11:58:48 AM EST |
| 150.00 | 0.00 | 1.50 | 0.75 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.88 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 11:58:48 AM EST |
| 155.00 | 0.00 | 1.50 | 0.75 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.82 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 11:58:48 AM EST |
| 160.00 | 0.00 | 2.00 | 1.00 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.83 | 0.00 | 0.00 | -0.01 | 2/17/2026 | 2/19/2026 11:58:48 AM EST |
| 165.00 | 0.00 | 1.70 | 0.85 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.02 | 2/17/2026 | 2/19/2026 11:58:48 AM EST |
| 170.00 | 0.00 | 1.74 | 0.87 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.63 | 0.00 | 0.00 | -0.02 | 2/17/2026 | 2/19/2026 11:58:48 AM EST |
| 175.00 | 0.00 | 3.95 | 1.98 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.82 | -0.01 | 0.00 | -0.02 | 2/17/2026 | 2/19/2026 11:58:48 AM EST |
| 180.00 | 0.00 | 1.10 | 0.55 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.81 | -0.01 | 0.00 | -0.03 | 2/17/2026 | 2/19/2026 11:58:48 AM EST |
| 185.00 | 0.00 | 2.90 | 1.45 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.61 | -0.02 | 0.00 | -0.04 | 2/17/2026 | 2/19/2026 11:58:48 AM EST |
| 190.00 | 0.00 | 3.60 | 1.80 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.70 | -0.03 | 0.00 | -0.04 | 2/17/2026 | 2/19/2026 11:58:48 AM EST |
| 195.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.53 | -0.05 | 0.00 | -0.05 | 2/19/2026 11:58:48 AM EST | |||
| 200.00 | 0.00 | 4.80 | 2.40 | 1.45 | +0.44 | +43.57% | 0.01 | 10 | 1 | 0.42 | -0.08 | 0.01 | -0.07 | 2/19/2026 | 2/19/2026 11:58:48 AM EST |
| 205.00 | 1.54 | 2.38 | 1.96 | 1.82 | +0.18 | +10.98% | 0.01 | 3,430 | 3 | 0.37 | -0.11 | 0.01 | -0.10 | 2/19/2026 | 2/19/2026 11:58:48 AM EST |
| 210.00 | 1.71 | 2.87 | 2.29 | % | 0.01 | 0 | 0 | 0.35 | -0.14 | 0.01 | -0.11 | 2/19/2026 11:58:48 AM EST | |||
| 215.00 | 2.63 | 3.85 | 3.24 | 2.59 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.34 | -0.19 | 0.01 | -0.12 | 2/18/2026 | 2/19/2026 11:58:48 AM EST |
| 220.00 | 3.65 | 5.35 | 4.50 | 4.09 | +0.57 | +16.20% | 0.02 | 3 | 56 | 0.34 | -0.24 | 0.01 | -0.13 | 2/19/2026 | 2/19/2026 11:58:48 AM EST |
| 225.00 | 4.65 | 6.45 | 5.55 | 4.69 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.33 | -0.30 | 0.01 | -0.14 | 2/18/2026 | 2/19/2026 11:58:48 AM EST |
| 230.00 | 6.80 | 8.00 | 7.40 | 7.09 | +0.99 | +16.23% | 0.03 | 6 | 15 | 0.33 | -0.37 | 0.01 | -0.14 | 2/19/2026 | 2/19/2026 11:58:48 AM EST |
| 235.00 | 9.30 | 10.35 | 9.83 | 9.55 | +2.05 | +27.34% | 0.04 | 3 | 7 | 0.31 | -0.44 | 0.02 | -0.14 | 2/19/2026 | 2/19/2026 11:58:48 AM EST |
| 240.00 | 11.15 | 13.30 | 12.23 | % | 0.05 | 0 | 0 | 0.32 | -0.52 | 0.02 | -0.14 | 2/19/2026 11:58:48 AM EST | |||
| 245.00 | 14.35 | 16.45 | 15.40 | 10.52 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.31 | -0.60 | 0.02 | -0.13 | 2/17/2026 | 2/19/2026 11:58:48 AM EST |
| 250.00 | 17.90 | 19.85 | 18.88 | 16.45 | 0.00 | 0.00% | 0.08 | 0 | 16 | 0.33 | -0.68 | 0.01 | -0.12 | 2/18/2026 | 2/19/2026 11:58:48 AM EST |
| 255.00 | 21.85 | 23.55 | 22.70 | % | 0.09 | 0 | 0 | 0.32 | -0.74 | 0.01 | -0.10 | 2/19/2026 11:58:48 AM EST | |||
| 260.00 | 24.05 | 27.85 | 25.95 | 21.00 | 0.00 | 0.00% | 0.10 | 0 | 32 | 0.42 | -0.80 | 0.01 | -0.09 | 2/18/2026 | 2/19/2026 11:58:48 AM EST |
| 265.00 | 27.15 | 32.15 | 29.65 | 25.10 | 0.00 | 0.00% | 0.11 | 0 | 50 | 0.41 | -0.84 | 0.01 | -0.08 | 2/18/2026 | 2/19/2026 11:58:48 AM EST |
| 270.00 | 31.80 | 37.00 | 34.40 | % | 0.13 | 0 | 0 | 0.44 | -0.88 | 0.01 | -0.06 | 2/19/2026 11:58:48 AM EST | |||
| 275.00 | 36.55 | 41.70 | 39.13 | % | 0.14 | 0 | 0 | 0.44 | -0.92 | 0.01 | -0.05 | 2/19/2026 11:58:48 AM EST | |||
| 280.00 | 41.45 | 46.50 | 43.98 | % | 0.16 | 0 | 0 | 0.46 | -0.94 | 0.00 | -0.04 | 2/19/2026 11:58:48 AM EST | |||
| 285.00 | 46.80 | 53.85 | 50.33 | % | 0.18 | 0 | 0 | 0.56 | -0.96 | 0.00 | -0.03 | 2/19/2026 11:58:48 AM EST | |||
| 290.00 | 51.85 | 59.90 | 55.88 | % | 0.19 | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.02 | 2/19/2026 11:58:48 AM EST | |||
| 295.00 | 56.30 | 63.15 | 59.73 | % | 0.20 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.01 | 2/19/2026 11:58:48 AM EST | |||
| 300.00 | 61.30 | 69.55 | 65.43 | % | 0.22 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.01 | 2/19/2026 11:58:48 AM EST | |||
| 305.00 | 66.30 | 73.10 | 69.70 | % | 0.23 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.01 | 2/19/2026 11:58:48 AM EST | |||
| 310.00 | 71.30 | 78.70 | 75.00 | % | 0.24 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 2/19/2026 11:58:48 AM EST | |||
| 315.00 | 76.30 | 84.55 | 80.43 | % | 0.26 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 2/19/2026 11:58:48 AM EST | |||
| 320.00 | 81.30 | 89.30 | 85.30 | % | 0.27 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 2/19/2026 11:58:48 AM EST |