Options Chain for BOEING CO COM (BA) - $214.10 as of 3/11/2026 8:41:20 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 | 80.80 | 89.20 | 85.00 | % | 0.65 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 3/11/2026 4:00:03 PM EST | |||
| 135.00 | 77.30 | 83.25 | 80.28 | % | 0.59 | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.01 | 3/11/2026 4:00:03 PM EST | |||
| 140.00 | 70.95 | 79.20 | 75.08 | % | 0.54 | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.02 | 3/11/2026 4:00:03 PM EST | |||
| 145.00 | 65.90 | 74.45 | 70.18 | % | 0.48 | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.02 | 3/11/2026 4:00:03 PM EST | |||
| 150.00 | 64.30 | 69.95 | 67.13 | 71.80 | 0.00 | 0.00% | 0.45 | 0 | 50 | 0.89 | 0.99 | 0.00 | -0.03 | 3/10/2026 | 3/11/2026 4:00:03 PM EST |
| 155.00 | 59.00 | 63.05 | 61.03 | % | 0.39 | 0 | 0 | 0.81 | 0.98 | 0.00 | -0.04 | 3/11/2026 4:00:03 PM EST | |||
| 160.00 | 54.30 | 58.95 | 56.63 | % | 0.35 | 0 | 0 | 0.81 | 0.97 | 0.00 | -0.05 | 3/11/2026 4:00:03 PM EST | |||
| 165.00 | 49.40 | 54.60 | 52.00 | % | 0.32 | 0 | 0 | 0.79 | 0.96 | 0.00 | -0.06 | 3/11/2026 4:00:03 PM EST | |||
| 170.00 | 44.85 | 49.60 | 47.23 | % | 0.28 | 0 | 0 | 0.72 | 0.94 | 0.00 | -0.07 | 3/11/2026 4:00:03 PM EST | |||
| 175.00 | 40.20 | 44.30 | 42.25 | % | 0.24 | 0 | 0 | 0.64 | 0.92 | 0.00 | -0.08 | 3/11/2026 4:00:03 PM EST | |||
| 180.00 | 35.60 | 39.20 | 37.40 | 40.77 | 0.00 | 0.00% | 0.21 | 0 | 8 | 0.43 | 0.89 | 0.01 | -0.09 | 3/10/2026 | 3/11/2026 4:00:03 PM EST |
| 185.00 | 31.45 | 34.65 | 33.05 | % | 0.18 | 0 | 0 | 0.44 | 0.86 | 0.01 | -0.11 | 3/11/2026 4:00:03 PM EST | |||
| 190.00 | 27.75 | 29.60 | 28.68 | 28.50 | -6.21 | -17.90% | 0.15 | 3 | 1 | 0.42 | 0.82 | 0.01 | -0.12 | 3/11/2026 | 3/11/2026 4:00:03 PM EST |
| 195.00 | 23.50 | 25.50 | 24.50 | 32.55 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.41 | 0.78 | 0.01 | -0.13 | 3/10/2026 | 3/11/2026 4:00:03 PM EST |
| 200.00 | 19.55 | 21.25 | 20.40 | 21.00 | -4.00 | -16.00% | 0.10 | 2 | 4 | 0.38 | 0.72 | 0.01 | -0.14 | 3/11/2026 | 3/11/2026 4:00:03 PM EST |
| 205.00 | 16.45 | 18.30 | 17.38 | 19.48 | -4.52 | -18.84% | 0.08 | 2 | 10 | 0.39 | 0.67 | 0.01 | -0.14 | 3/11/2026 | 3/11/2026 4:00:03 PM EST |
| 210.00 | 14.15 | 15.15 | 14.65 | 14.70 | -11.25 | -43.36% | 0.07 | 1 | 3 | 0.40 | 0.60 | 0.01 | -0.15 | 3/11/2026 | 3/11/2026 4:00:03 PM EST |
| 215.00 | 11.50 | 12.05 | 11.78 | 11.78 | -6.11 | -34.16% | 0.05 | 154 | 4 | 0.39 | 0.53 | 0.01 | -0.15 | 3/11/2026 | 3/11/2026 4:00:03 PM EST |
| 220.00 | 9.10 | 9.55 | 9.33 | 9.20 | -2.80 | -23.34% | 0.04 | 24 | 61 | 0.38 | 0.46 | 0.01 | -0.14 | 3/11/2026 | 3/11/2026 4:00:03 PM EST |
| 225.00 | 7.00 | 7.70 | 7.35 | 7.35 | -2.36 | -24.31% | 0.03 | 38 | 88 | 0.38 | 0.40 | 0.01 | -0.14 | 3/11/2026 | 3/11/2026 4:00:03 PM EST |
| 230.00 | 5.10 | 6.50 | 5.80 | 5.99 | -4.01 | -40.10% | 0.03 | 14 | 59 | 0.38 | 0.33 | 0.01 | -0.13 | 3/11/2026 | 3/11/2026 4:00:03 PM EST |
| 235.00 | 3.80 | 5.05 | 4.43 | 4.42 | -2.13 | -32.52% | 0.02 | 60 | 10 | 0.38 | 0.28 | 0.01 | -0.11 | 3/11/2026 | 3/11/2026 4:00:03 PM EST |
| 240.00 | 2.99 | 3.80 | 3.40 | 3.41 | -1.29 | -27.45% | 0.01 | 126 | 112 | 0.38 | 0.23 | 0.01 | -0.10 | 3/11/2026 | 3/11/2026 4:00:03 PM EST |
| 245.00 | 2.15 | 2.91 | 2.53 | 2.61 | -1.87 | -41.75% | 0.01 | 14 | 34 | 0.37 | 0.18 | 0.01 | -0.09 | 3/11/2026 | 3/11/2026 4:00:03 PM EST |
| 250.00 | 1.70 | 2.16 | 1.93 | 1.96 | -0.99 | -33.56% | 0.01 | 43 | 65 | 0.38 | 0.15 | 0.01 | -0.08 | 3/11/2026 | 3/11/2026 4:00:03 PM EST |
| 255.00 | 1.05 | 1.55 | 1.30 | 1.45 | -1.75 | -54.69% | 0.01 | 3 | 6 | 0.37 | 0.12 | 0.01 | -0.07 | 3/11/2026 | 3/11/2026 4:00:03 PM EST |
| 260.00 | 0.87 | 1.24 | 1.06 | 1.15 | -0.85 | -42.50% | 0.00 | 4 | 1 | 0.38 | 0.09 | 0.01 | -0.06 | 3/11/2026 | 3/11/2026 4:00:03 PM EST |
| 265.00 | 0.31 | 0.95 | 0.63 | % | 0.00 | 0 | 0 | 0.36 | 0.07 | 0.00 | -0.05 | 3/11/2026 4:00:03 PM EST | |||
| 270.00 | 0.12 | 0.96 | 0.54 | 0.88 | -0.57 | -39.31% | 0.00 | 50 | 52 | 0.36 | 0.05 | 0.00 | -0.04 | 3/11/2026 | 3/11/2026 4:00:03 PM EST |
| 275.00 | 0.31 | 0.83 | 0.57 | % | 0.00 | 0 | 0 | 0.40 | 0.04 | 0.00 | -0.03 | 3/11/2026 4:00:03 PM EST | |||
| 280.00 | 0.11 | 0.63 | 0.37 | 0.77 | -1.87 | -70.84% | 0.00 | 1 | 1 | 0.39 | 0.03 | 0.00 | -0.02 | 3/11/2026 | 3/11/2026 4:00:03 PM EST |
| 285.00 | 0.20 | 0.80 | 0.50 | 0.45 | 0.00 | 0.00% | 0.00 | 1 | 6 | 0.43 | 0.02 | 0.00 | -0.02 | 3/11/2026 | 3/11/2026 4:00:03 PM EST |
| 290.00 | 0.02 | 0.46 | 0.24 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.38 | 0.02 | 0.00 | -0.01 | 3/10/2026 | 3/11/2026 4:00:03 PM EST |
| 295.00 | 0.00 | 0.60 | 0.30 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.50 | 0.01 | 0.00 | -0.01 | 3/6/2026 | 3/11/2026 4:00:03 PM EST |
| 300.00 | 0.01 | 1.46 | 0.74 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.48 | 0.01 | 0.00 | -0.01 | 3/9/2026 | 3/11/2026 4:00:03 PM EST |
| 305.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.69 | 0.01 | 0.00 | 0.00 | 3/11/2026 4:00:03 PM EST | |||
| 310.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 3/11/2026 4:00:03 PM EST | |||
| 315.00 | 0.00 | 0.23 | 0.12 | 0.08 | % | 0.00 | 10 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:03 PM EST | |
| 320.00 | 0.00 | 4.35 | 2.18 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.93 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 4:00:03 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 | 0.00 | 4.40 | 2.20 | 1.83 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 4:00:03 PM EST |
| 135.00 | 0.00 | 4.45 | 2.23 | % | 0.02 | 0 | 0 | 1.19 | 0.00 | 0.00 | -0.01 | 3/11/2026 4:00:03 PM EST | |||
| 140.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.02 | 3/11/2026 4:00:03 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.02 | 3/11/2026 4:00:03 PM EST | |||
| 150.00 | 0.01 | 0.73 | 0.37 | % | 0.00 | 0 | 0 | 0.49 | -0.01 | 0.00 | -0.03 | 3/11/2026 4:00:03 PM EST | |||
| 155.00 | 0.10 | 0.90 | 0.50 | % | 0.00 | 0 | 0 | 0.51 | -0.02 | 0.00 | -0.04 | 3/11/2026 4:00:03 PM EST | |||
| 160.00 | 0.06 | 1.13 | 0.60 | % | 0.00 | 0 | 0 | 0.48 | -0.03 | 0.00 | -0.05 | 3/11/2026 4:00:03 PM EST | |||
| 165.00 | 0.24 | 1.48 | 0.86 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.48 | -0.04 | 0.00 | -0.06 | 3/6/2026 | 3/11/2026 4:00:03 PM EST |
| 170.00 | 0.80 | 1.45 | 1.13 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.48 | -0.06 | 0.00 | -0.07 | 3/10/2026 | 3/11/2026 4:00:03 PM EST |
| 175.00 | 1.38 | 1.79 | 1.59 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.48 | -0.08 | 0.00 | -0.08 | 3/10/2026 | 3/11/2026 4:00:03 PM EST |
| 180.00 | 1.72 | 2.20 | 1.96 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.45 | -0.11 | 0.01 | -0.09 | 3/9/2026 | 3/11/2026 4:00:03 PM EST |
| 185.00 | 2.35 | 2.78 | 2.57 | 2.56 | +0.57 | +28.65% | 0.01 | 3 | 6 | 0.44 | -0.14 | 0.01 | -0.11 | 3/11/2026 | 3/11/2026 4:00:03 PM EST |
| 190.00 | 3.15 | 3.70 | 3.43 | 3.36 | +0.36 | +12.00% | 0.02 | 14 | 9 | 0.43 | -0.18 | 0.01 | -0.12 | 3/11/2026 | 3/11/2026 4:00:03 PM EST |
| 195.00 | 3.80 | 4.95 | 4.38 | 4.48 | % | 0.02 | 6 | 0 | 0.42 | -0.22 | 0.01 | -0.13 | 3/11/2026 | 3/11/2026 4:00:03 PM EST | |
| 200.00 | 5.55 | 6.00 | 5.78 | 5.75 | +0.80 | +16.17% | 0.03 | 72 | 40 | 0.42 | -0.28 | 0.01 | -0.14 | 3/11/2026 | 3/11/2026 4:00:03 PM EST |
| 205.00 | 6.55 | 7.95 | 7.25 | 7.12 | +0.82 | +13.02% | 0.04 | 6 | 26 | 0.40 | -0.33 | 0.01 | -0.14 | 3/11/2026 | 3/11/2026 4:00:03 PM EST |
| 210.00 | 8.30 | 9.90 | 9.10 | 9.17 | +1.73 | +23.26% | 0.04 | 18 | 20 | 0.40 | -0.40 | 0.01 | -0.15 | 3/11/2026 | 3/11/2026 4:00:03 PM EST |
| 215.00 | 10.60 | 12.00 | 11.30 | 11.47 | +1.87 | +19.48% | 0.05 | 43 | 78 | 0.39 | -0.47 | 0.01 | -0.15 | 3/11/2026 | 3/11/2026 4:00:03 PM EST |
| 220.00 | 13.35 | 14.80 | 14.08 | 13.78 | +0.91 | +7.08% | 0.06 | 1 | 26 | 0.39 | -0.54 | 0.01 | -0.14 | 3/11/2026 | 3/11/2026 4:00:03 PM EST |
| 225.00 | 16.40 | 18.15 | 17.28 | 16.31 | +2.31 | +16.50% | 0.08 | 8 | 108 | 0.39 | -0.60 | 0.01 | -0.14 | 3/11/2026 | 3/11/2026 4:00:03 PM EST |
| 230.00 | 19.35 | 21.65 | 20.50 | 19.72 | +4.22 | +27.23% | 0.09 | 1 | 10 | 0.38 | -0.67 | 0.01 | -0.13 | 3/11/2026 | 3/11/2026 4:00:03 PM EST |
| 235.00 | 22.85 | 25.30 | 24.08 | 17.83 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.37 | -0.72 | 0.01 | -0.11 | 3/6/2026 | 3/11/2026 4:00:03 PM EST |
| 240.00 | 26.50 | 29.95 | 28.23 | 21.00 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.37 | -0.78 | 0.01 | -0.10 | 3/10/2026 | 3/11/2026 4:00:03 PM EST |
| 245.00 | 30.85 | 33.85 | 32.35 | 31.55 | % | 0.13 | 50 | 0 | 0.45 | -0.82 | 0.01 | -0.09 | 3/11/2026 | 3/11/2026 4:00:03 PM EST | |
| 250.00 | 35.95 | 38.35 | 37.15 | 33.94 | +1.74 | +5.41% | 0.15 | 2 | 3 | 0.38 | -0.85 | 0.01 | -0.08 | 3/11/2026 | 3/11/2026 4:00:03 PM EST |
| 255.00 | 39.00 | 42.80 | 40.90 | 29.50 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.47 | -0.88 | 0.01 | -0.07 | 3/6/2026 | 3/11/2026 4:00:03 PM EST |
| 260.00 | 43.70 | 47.30 | 45.50 | % | 0.17 | 0 | 0 | 0.47 | -0.91 | 0.01 | -0.06 | 3/11/2026 4:00:03 PM EST | |||
| 265.00 | 48.50 | 52.45 | 50.48 | 49.92 | % | 0.19 | 23 | 0 | 0.51 | -0.93 | 0.00 | -0.05 | 3/11/2026 | 3/11/2026 4:00:03 PM EST | |
| 270.00 | 53.30 | 57.85 | 55.58 | 54.78 | +11.58 | +26.81% | 0.21 | 23 | 10 | 0.57 | -0.95 | 0.00 | -0.04 | 3/11/2026 | 3/11/2026 4:00:03 PM EST |
| 275.00 | 57.00 | 64.80 | 60.90 | 59.90 | +5.05 | +9.21% | 0.22 | 24 | 22 | 0.66 | -0.96 | 0.00 | -0.03 | 3/11/2026 | 3/11/2026 4:00:03 PM EST |
| 280.00 | 63.25 | 68.45 | 65.85 | 64.90 | +5.19 | +8.70% | 0.24 | 24 | 22 | 0.69 | -0.97 | 0.00 | -0.02 | 3/11/2026 | 3/11/2026 4:00:03 PM EST |
| 285.00 | 66.45 | 75.40 | 70.93 | % | 0.25 | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.02 | 3/11/2026 4:00:03 PM EST | |||
| 290.00 | 72.15 | 79.85 | 76.00 | % | 0.26 | 0 | 0 | 0.81 | -0.98 | 0.00 | -0.01 | 3/11/2026 4:00:03 PM EST | |||
| 295.00 | 76.65 | 85.20 | 80.93 | % | 0.27 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.01 | 3/11/2026 4:00:03 PM EST | |||
| 300.00 | 81.70 | 90.00 | 85.85 | % | 0.29 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 3/11/2026 4:00:03 PM EST | |||
| 305.00 | 86.70 | 95.00 | 90.85 | % | 0.30 | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 3/11/2026 4:00:03 PM EST | |||
| 310.00 | 91.85 | 98.70 | 95.28 | % | 0.31 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/11/2026 4:00:03 PM EST | |||
| 315.00 | 97.15 | 104.50 | 100.83 | % | 0.32 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/11/2026 4:00:03 PM EST | |||
| 320.00 | 102.15 | 108.45 | 105.30 | % | 0.33 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/11/2026 4:00:03 PM EST |