Options Chain for BOEING CO COM (BA) - $201.18 as of 3/20/2026 12:50:42 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 | 65.85 | 71.40 | 68.63 | % | 0.53 | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.01 | 3/20/2026 12:58:36 PM EST | |||
| 135.00 | 60.20 | 66.50 | 63.35 | % | 0.47 | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.02 | 3/20/2026 12:58:36 PM EST | |||
| 140.00 | 56.10 | 61.15 | 58.63 | % | 0.42 | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.03 | 3/20/2026 12:58:36 PM EST | |||
| 145.00 | 51.50 | 54.55 | 53.03 | % | 0.37 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.04 | 3/20/2026 12:58:36 PM EST | |||
| 150.00 | 44.30 | 51.45 | 47.88 | 71.80 | 0.00 | 0.00% | 0.32 | 0 | 50 | 0.87 | 0.98 | 0.00 | -0.04 | 3/10/2026 | 3/20/2026 12:58:36 PM EST |
| 155.00 | 41.85 | 46.60 | 44.23 | 56.06 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.80 | 0.97 | 0.00 | -0.06 | 3/13/2026 | 3/20/2026 12:58:36 PM EST |
| 160.00 | 37.05 | 41.90 | 39.48 | % | 0.25 | 0 | 0 | 0.75 | 0.94 | 0.00 | -0.07 | 3/20/2026 12:58:36 PM EST | |||
| 165.00 | 32.60 | 37.30 | 34.95 | % | 0.21 | 0 | 0 | 0.46 | 0.92 | 0.01 | -0.08 | 3/20/2026 12:58:36 PM EST | |||
| 170.00 | 28.20 | 32.90 | 30.55 | % | 0.18 | 0 | 0 | 0.45 | 0.88 | 0.01 | -0.10 | 3/20/2026 12:58:36 PM EST | |||
| 175.00 | 24.20 | 26.70 | 25.45 | 33.45 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.41 | 0.84 | 0.01 | -0.12 | 3/18/2026 | 3/20/2026 12:58:36 PM EST |
| 180.00 | 19.95 | 22.45 | 21.20 | 22.30 | 0.00 | 0.00% | 0.12 | 0 | 12 | 0.42 | 0.79 | 0.01 | -0.13 | 3/19/2026 | 3/20/2026 12:58:36 PM EST |
| 185.00 | 16.35 | 18.90 | 17.63 | % | 0.10 | 0 | 0 | 0.43 | 0.72 | 0.01 | -0.15 | 3/20/2026 12:58:36 PM EST | |||
| 190.00 | 13.20 | 15.35 | 14.28 | 14.27 | -1.93 | -11.92% | 0.08 | 3 | 8 | 0.41 | 0.65 | 0.01 | -0.16 | 3/20/2026 | 3/20/2026 12:58:36 PM EST |
| 195.00 | 10.50 | 12.85 | 11.68 | 11.95 | -0.35 | -2.85% | 0.06 | 5 | 20 | 0.42 | 0.58 | 0.02 | -0.16 | 3/20/2026 | 3/20/2026 12:58:36 PM EST |
| 200.00 | 8.20 | 10.00 | 9.10 | 9.02 | -2.98 | -24.84% | 0.05 | 4 | 167 | 0.40 | 0.50 | 0.02 | -0.16 | 3/20/2026 | 3/20/2026 12:58:36 PM EST |
| 205.00 | 6.15 | 7.65 | 6.90 | 7.03 | -0.67 | -8.71% | 0.03 | 10 | 93 | 0.40 | 0.42 | 0.02 | -0.15 | 3/20/2026 | 3/20/2026 12:58:36 PM EST |
| 210.00 | 4.50 | 5.90 | 5.20 | 5.33 | -1.26 | -19.12% | 0.02 | 6 | 88 | 0.40 | 0.35 | 0.01 | -0.14 | 3/20/2026 | 3/20/2026 12:58:36 PM EST |
| 215.00 | 3.35 | 4.30 | 3.83 | 3.65 | -1.20 | -24.75% | 0.02 | 50 | 209 | 0.41 | 0.28 | 0.01 | -0.13 | 3/20/2026 | 3/20/2026 12:58:36 PM EST |
| 220.00 | 2.21 | 2.76 | 2.49 | 2.76 | -0.79 | -22.26% | 0.01 | 17 | 1,438 | 0.40 | 0.22 | 0.01 | -0.11 | 3/20/2026 | 3/20/2026 12:58:36 PM EST |
| 225.00 | 1.80 | 2.33 | 2.07 | 1.97 | -0.81 | -29.14% | 0.01 | 15 | 239 | 0.41 | 0.18 | 0.01 | -0.10 | 3/20/2026 | 3/20/2026 12:58:36 PM EST |
| 230.00 | 1.20 | 1.88 | 1.54 | 1.40 | -0.62 | -30.70% | 0.01 | 23 | 225 | 0.41 | 0.14 | 0.01 | -0.08 | 3/20/2026 | 3/20/2026 12:58:36 PM EST |
| 235.00 | 0.95 | 2.07 | 1.51 | 1.52 | 0.00 | 0.00% | 0.01 | 0 | 95 | 0.44 | 0.10 | 0.01 | -0.07 | 3/19/2026 | 3/20/2026 12:58:36 PM EST |
| 240.00 | 0.58 | 1.30 | 0.94 | 0.95 | +0.05 | +5.56% | 0.00 | 26 | 305 | 0.43 | 0.08 | 0.01 | -0.05 | 3/20/2026 | 3/20/2026 12:58:36 PM EST |
| 245.00 | 0.25 | 1.24 | 0.75 | 0.60 | -0.08 | -11.77% | 0.00 | 2 | 171 | 0.42 | 0.06 | 0.00 | -0.04 | 3/20/2026 | 3/20/2026 12:58:36 PM EST |
| 250.00 | 0.07 | 0.75 | 0.41 | 0.75 | +0.34 | +82.93% | 0.00 | 1 | 90 | 0.39 | 0.04 | 0.00 | -0.03 | 3/20/2026 | 3/20/2026 12:58:36 PM EST |
| 255.00 | 0.01 | 0.72 | 0.37 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.37 | 0.03 | 0.00 | -0.03 | 3/19/2026 | 3/20/2026 12:58:36 PM EST |
| 260.00 | 0.00 | 0.62 | 0.31 | 0.29 | -0.23 | -44.24% | 0.00 | 7 | 22 | 0.51 | 0.02 | 0.00 | -0.02 | 3/20/2026 | 3/20/2026 12:58:36 PM EST |
| 265.00 | 0.00 | 1.50 | 0.75 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.65 | 0.01 | 0.00 | -0.01 | 3/18/2026 | 3/20/2026 12:58:36 PM EST |
| 270.00 | 0.00 | 4.45 | 2.23 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.91 | 0.01 | 0.00 | -0.01 | 3/16/2026 | 3/20/2026 12:58:36 PM EST |
| 275.00 | 0.00 | 4.40 | 2.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.94 | 0.01 | 0.00 | -0.01 | 3/18/2026 | 3/20/2026 12:58:36 PM EST |
| 280.00 | 0.00 | 4.35 | 2.18 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.97 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 12:58:36 PM EST |
| 285.00 | 0.00 | 0.64 | 0.32 | 0.53 | +0.47 | +783.34% | 0.00 | 5 | 23 | 0.65 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 12:58:36 PM EST |
| 290.00 | 0.00 | 0.75 | 0.38 | 0.10 | -0.08 | -44.45% | 0.00 | 2 | 19 | 0.49 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 12:58:36 PM EST |
| 295.00 | 0.00 | 0.37 | 0.19 | 0.09 | +0.04 | +80.00% | 0.00 | 2 | 10 | 0.57 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 12:58:36 PM EST |
| 300.00 | 0.00 | 1.70 | 0.85 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.86 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 12:58:36 PM EST |
| 305.00 | 0.00 | 4.30 | 2.15 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.12 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 12:58:36 PM EST |
| 310.00 | 0.00 | 4.30 | 2.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.15 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 12:58:36 PM EST |
| 315.00 | 0.00 | 4.30 | 2.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.17 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 12:58:36 PM EST |
| 320.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.81 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 12:58:36 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 | 0.12 | 0.32 | 0.22 | 0.22 | -0.02 | -8.34% | 0.00 | 8 | 9 | 0.65 | 0.00 | 0.00 | -0.01 | 3/20/2026 | 3/20/2026 12:58:36 PM EST |
| 135.00 | 0.20 | 0.48 | 0.34 | 0.24 | -0.20 | -45.46% | 0.00 | 8 | 20 | 0.61 | 0.00 | 0.00 | -0.02 | 3/20/2026 | 3/20/2026 12:58:36 PM EST |
| 140.00 | 0.30 | 0.58 | 0.44 | 0.33 | -0.07 | -17.50% | 0.00 | 18 | 7 | 0.59 | -0.01 | 0.00 | -0.03 | 3/20/2026 | 3/20/2026 12:58:36 PM EST |
| 145.00 | 0.44 | 0.59 | 0.52 | 0.51 | -0.19 | -27.15% | 0.00 | 16 | 11 | 0.57 | -0.01 | 0.00 | -0.04 | 3/20/2026 | 3/20/2026 12:58:36 PM EST |
| 150.00 | 0.35 | 0.86 | 0.61 | 0.64 | +0.14 | +28.00% | 0.00 | 2 | 34 | 0.55 | -0.02 | 0.00 | -0.04 | 3/20/2026 | 3/20/2026 12:58:36 PM EST |
| 155.00 | 0.70 | 1.11 | 0.91 | 0.79 | -0.05 | -5.96% | 0.01 | 4 | 3 | 0.54 | -0.03 | 0.00 | -0.06 | 3/20/2026 | 3/20/2026 12:58:36 PM EST |
| 160.00 | 0.11 | 1.25 | 0.68 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.43 | -0.06 | 0.00 | -0.07 | 3/19/2026 | 3/20/2026 12:58:36 PM EST |
| 165.00 | 1.26 | 1.71 | 1.49 | 1.70 | +0.22 | +14.87% | 0.01 | 3,501 | 11 | 0.52 | -0.08 | 0.01 | -0.08 | 3/20/2026 | 3/20/2026 12:58:36 PM EST |
| 170.00 | 1.53 | 2.81 | 2.17 | 1.97 | +0.07 | +3.69% | 0.01 | 1 | 55 | 0.47 | -0.12 | 0.01 | -0.10 | 3/20/2026 | 3/20/2026 12:58:36 PM EST |
| 175.00 | 2.32 | 3.00 | 2.66 | 2.70 | +0.44 | +19.47% | 0.02 | 4 | 40 | 0.45 | -0.16 | 0.01 | -0.12 | 3/20/2026 | 3/20/2026 12:58:36 PM EST |
| 180.00 | 2.58 | 4.15 | 3.37 | 3.68 | +0.77 | +26.46% | 0.02 | 3 | 45 | 0.42 | -0.21 | 0.01 | -0.13 | 3/20/2026 | 3/20/2026 12:58:36 PM EST |
| 185.00 | 4.70 | 5.35 | 5.03 | 4.80 | +0.77 | +19.11% | 0.03 | 3 | 30 | 0.44 | -0.28 | 0.01 | -0.15 | 3/20/2026 | 3/20/2026 12:58:36 PM EST |
| 190.00 | 6.00 | 7.15 | 6.58 | 6.26 | +0.97 | +18.34% | 0.03 | 12 | 2,061 | 0.42 | -0.35 | 0.01 | -0.16 | 3/20/2026 | 3/20/2026 12:58:36 PM EST |
| 195.00 | 8.55 | 9.00 | 8.78 | 8.73 | +0.23 | +2.71% | 0.05 | 76 | 48 | 0.42 | -0.42 | 0.02 | -0.16 | 3/20/2026 | 3/20/2026 12:58:36 PM EST |
| 200.00 | 10.60 | 12.05 | 11.33 | 10.60 | +1.05 | +11.00% | 0.06 | 17 | 112 | 0.42 | -0.50 | 0.02 | -0.16 | 3/20/2026 | 3/20/2026 12:58:36 PM EST |
| 205.00 | 13.60 | 14.75 | 14.18 | 13.78 | +1.55 | +12.68% | 0.07 | 32 | 89 | 0.41 | -0.58 | 0.02 | -0.15 | 3/20/2026 | 3/20/2026 12:58:36 PM EST |
| 210.00 | 15.90 | 18.10 | 17.00 | 15.35 | +0.46 | +3.09% | 0.08 | 23 | 671 | 0.40 | -0.65 | 0.01 | -0.14 | 3/20/2026 | 3/20/2026 12:58:36 PM EST |
| 215.00 | 20.20 | 21.95 | 21.08 | 20.65 | +3.15 | +18.00% | 0.10 | 6 | 138 | 0.42 | -0.72 | 0.01 | -0.13 | 3/20/2026 | 3/20/2026 12:58:36 PM EST |
| 220.00 | 23.25 | 26.35 | 24.80 | 24.13 | 0.00 | 0.00% | 0.11 | 0 | 83 | 0.39 | -0.78 | 0.01 | -0.11 | 3/19/2026 | 3/20/2026 12:58:36 PM EST |
| 225.00 | 26.25 | 30.85 | 28.55 | 27.69 | 0.00 | 0.00% | 0.13 | 0 | 175 | 0.50 | -0.82 | 0.01 | -0.10 | 3/19/2026 | 3/20/2026 12:58:36 PM EST |
| 230.00 | 31.40 | 35.75 | 33.58 | 30.05 | 0.00 | 0.00% | 0.15 | 0 | 82 | 0.48 | -0.86 | 0.01 | -0.08 | 3/19/2026 | 3/20/2026 12:58:36 PM EST |
| 235.00 | 37.65 | 40.00 | 38.83 | 38.08 | +3.59 | +10.41% | 0.17 | 10 | 14 | 0.52 | -0.90 | 0.01 | -0.07 | 3/20/2026 | 3/20/2026 12:58:36 PM EST |
| 240.00 | 40.35 | 45.30 | 42.83 | 41.91 | 0.00 | 0.00% | 0.18 | 0 | 104 | 0.56 | -0.92 | 0.01 | -0.05 | 3/19/2026 | 3/20/2026 12:58:36 PM EST |
| 245.00 | 45.60 | 49.75 | 47.68 | 42.90 | 0.00 | 0.00% | 0.19 | 0 | 132 | 0.61 | -0.94 | 0.00 | -0.04 | 3/19/2026 | 3/20/2026 12:58:36 PM EST |
| 250.00 | 49.00 | 57.45 | 53.23 | 49.00 | +1.25 | +2.62% | 0.21 | 29 | 92 | 0.66 | -0.96 | 0.00 | -0.03 | 3/20/2026 | 3/20/2026 12:58:36 PM EST |
| 255.00 | 54.40 | 62.00 | 58.20 | 49.35 | 0.00 | 0.00% | 0.23 | 0 | 1,030 | 0.72 | -0.97 | 0.00 | -0.03 | 3/19/2026 | 3/20/2026 12:58:36 PM EST |
| 260.00 | 59.40 | 67.00 | 63.20 | 47.03 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.02 | 3/18/2026 | 3/20/2026 12:58:36 PM EST |
| 265.00 | 64.40 | 72.00 | 68.20 | 60.40 | 0.00 | 0.00% | 0.26 | 0 | 60 | 0.79 | -0.99 | 0.00 | -0.01 | 3/19/2026 | 3/20/2026 12:58:36 PM EST |
| 270.00 | 69.40 | 76.75 | 73.08 | 64.52 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.01 | 3/12/2026 | 3/20/2026 12:58:36 PM EST |
| 275.00 | 74.40 | 82.20 | 78.30 | 59.90 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.01 | 3/11/2026 | 3/20/2026 12:58:36 PM EST |
| 280.00 | 79.40 | 87.00 | 83.20 | 64.90 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/20/2026 12:58:36 PM EST |
| 285.00 | 85.45 | 92.00 | 88.73 | % | 0.31 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/20/2026 12:58:36 PM EST | |||
| 290.00 | 89.40 | 97.00 | 93.20 | % | 0.32 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/20/2026 12:58:36 PM EST | |||
| 295.00 | 94.40 | 102.00 | 98.20 | % | 0.33 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/20/2026 12:58:36 PM EST | |||
| 300.00 | 99.40 | 107.00 | 103.20 | % | 0.34 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/20/2026 12:58:36 PM EST | |||
| 305.00 | 104.40 | 112.00 | 108.20 | % | 0.35 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/20/2026 12:58:36 PM EST | |||
| 310.00 | 109.40 | 117.90 | 113.65 | % | 0.37 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/20/2026 12:58:36 PM EST | |||
| 315.00 | 114.40 | 122.60 | 118.50 | % | 0.38 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/20/2026 12:58:36 PM EST | |||
| 320.00 | 119.40 | 127.70 | 123.55 | % | 0.39 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/20/2026 12:58:36 PM EST |