Options Chain for BOEING CO COM (BA) - $204.76 as of 3/13/2026 11:00:10 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 | 76.75 | 85.00 | 80.88 | % | 0.62 | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.02 | 3/13/2026 3:59:47 PM EST | |||
| 135.00 | 71.80 | 79.95 | 75.88 | % | 0.56 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:47 PM EST | |||
| 140.00 | 67.50 | 74.90 | 71.20 | % | 0.51 | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.02 | 3/13/2026 3:59:47 PM EST | |||
| 145.00 | 62.50 | 70.00 | 66.25 | % | 0.46 | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.03 | 3/13/2026 3:59:47 PM EST | |||
| 150.00 | 57.85 | 64.60 | 61.23 | % | 0.41 | 0 | 0 | 0.86 | 0.98 | 0.00 | -0.03 | 3/13/2026 3:59:47 PM EST | |||
| 155.00 | 53.65 | 60.50 | 57.08 | % | 0.37 | 0 | 0 | 0.85 | 0.97 | 0.00 | -0.04 | 3/13/2026 3:59:47 PM EST | |||
| 160.00 | 48.25 | 53.85 | 51.05 | % | 0.32 | 0 | 0 | 0.77 | 0.95 | 0.00 | -0.03 | 3/13/2026 3:59:47 PM EST | |||
| 165.00 | 43.40 | 49.50 | 46.45 | % | 0.28 | 0 | 0 | 0.75 | 0.92 | 0.00 | -0.04 | 3/13/2026 3:59:47 PM EST | |||
| 170.00 | 38.75 | 46.45 | 42.60 | % | 0.25 | 0 | 0 | 0.78 | 0.90 | 0.01 | -0.06 | 3/13/2026 3:59:47 PM EST | |||
| 175.00 | 35.70 | 40.25 | 37.98 | 37.55 | % | 0.22 | 10 | 0 | 0.51 | 0.87 | 0.01 | -0.07 | 3/13/2026 | 3/13/2026 3:59:47 PM EST | |
| 180.00 | 31.45 | 35.50 | 33.48 | % | 0.19 | 0 | 0 | 0.49 | 0.83 | 0.01 | -0.09 | 3/13/2026 3:59:47 PM EST | |||
| 185.00 | 26.60 | 32.55 | 29.58 | % | 0.16 | 0 | 0 | 0.47 | 0.80 | 0.01 | -0.09 | 3/13/2026 3:59:47 PM EST | |||
| 190.00 | 21.80 | 28.90 | 25.35 | 26.05 | +4.05 | +18.41% | 0.13 | 20 | 23 | 0.44 | 0.75 | 0.01 | -0.11 | 3/13/2026 | 3/13/2026 3:59:47 PM EST |
| 195.00 | 18.80 | 25.80 | 22.30 | % | 0.11 | 0 | 0 | 0.46 | 0.70 | 0.01 | -0.12 | 3/13/2026 3:59:47 PM EST | |||
| 200.00 | 17.05 | 19.95 | 18.50 | 19.29 | +3.08 | +19.01% | 0.09 | 10 | 24 | 0.43 | 0.65 | 0.01 | -0.12 | 3/13/2026 | 3/13/2026 3:59:47 PM EST |
| 205.00 | 14.25 | 16.20 | 15.23 | 15.83 | +1.73 | +12.27% | 0.07 | 104 | 1 | 0.41 | 0.60 | 0.01 | -0.13 | 3/13/2026 | 3/13/2026 3:59:47 PM EST |
| 210.00 | 11.80 | 13.40 | 12.60 | 12.50 | +1.70 | +15.75% | 0.06 | 4 | 41 | 0.40 | 0.54 | 0.01 | -0.13 | 3/13/2026 | 3/13/2026 3:59:47 PM EST |
| 215.00 | 9.05 | 11.55 | 10.30 | 13.80 | +4.80 | +53.34% | 0.05 | 5 | 5 | 0.39 | 0.48 | 0.01 | -0.13 | 3/13/2026 | 3/13/2026 3:59:47 PM EST |
| 220.00 | 7.05 | 9.45 | 8.25 | 8.40 | +1.65 | +24.45% | 0.04 | 13 | 38 | 0.39 | 0.41 | 0.01 | -0.13 | 3/13/2026 | 3/13/2026 3:59:47 PM EST |
| 225.00 | 5.30 | 7.50 | 6.40 | 5.70 | +0.10 | +1.79% | 0.03 | 4 | 9 | 0.37 | 0.35 | 0.01 | -0.12 | 3/13/2026 | 3/13/2026 3:59:47 PM EST |
| 230.00 | 4.50 | 6.30 | 5.40 | 4.25 | % | 0.02 | 2 | 0 | 0.39 | 0.29 | 0.01 | -0.11 | 3/13/2026 | 3/13/2026 3:59:47 PM EST | |
| 235.00 | 2.73 | 5.20 | 3.97 | 3.40 | 0.00 | 0.00% | 0.02 | 0 | 59 | 0.38 | 0.24 | 0.01 | -0.10 | 3/12/2026 | 3/13/2026 3:59:47 PM EST |
| 240.00 | 1.75 | 3.60 | 2.68 | 2.61 | % | 0.01 | 1 | 0 | 0.35 | 0.20 | 0.01 | -0.09 | 3/13/2026 | 3/13/2026 3:59:47 PM EST | |
| 245.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.39 | 0.15 | 0.01 | -0.07 | 3/13/2026 3:59:47 PM EST | |||
| 250.00 | 0.85 | 2.47 | 1.66 | 1.51 | -0.39 | -20.53% | 0.01 | 3 | 10 | 0.36 | 0.13 | 0.01 | -0.07 | 3/13/2026 | 3/13/2026 3:59:47 PM EST |
| 255.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.57 | 0.09 | 0.01 | -0.05 | 3/13/2026 3:59:47 PM EST | |||
| 260.00 | 0.24 | 2.05 | 1.15 | 1.03 | +0.19 | +22.62% | 0.00 | 3 | 3 | 0.37 | 0.08 | 0.01 | -0.05 | 3/13/2026 | 3/13/2026 3:59:47 PM EST |
| 265.00 | 0.00 | 4.80 | 2.40 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.64 | 0.05 | 0.00 | -0.03 | 3/12/2026 | 3/13/2026 3:59:47 PM EST |
| 270.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.67 | 0.04 | 0.00 | -0.02 | 3/13/2026 3:59:47 PM EST | |||
| 275.00 | 0.00 | 4.65 | 2.33 | % | 0.01 | 0 | 0 | 0.69 | 0.03 | 0.00 | -0.02 | 3/13/2026 3:59:47 PM EST | |||
| 280.00 | 0.00 | 4.55 | 2.28 | % | 0.01 | 0 | 0 | 0.72 | 0.02 | 0.00 | -0.01 | 3/13/2026 3:59:47 PM EST | |||
| 285.00 | 0.00 | 4.15 | 2.08 | 0.29 | -0.03 | -9.38% | 0.01 | 2 | 1 | 0.73 | 0.01 | 0.00 | -0.01 | 3/13/2026 | 3/13/2026 3:59:47 PM EST |
| 290.00 | 0.00 | 4.45 | 2.23 | % | 0.01 | 0 | 0 | 0.77 | 0.01 | 0.00 | -0.01 | 3/13/2026 3:59:47 PM EST | |||
| 295.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 0.79 | 0.01 | 0.00 | -0.01 | 3/13/2026 3:59:47 PM EST | |||
| 300.00 | 0.00 | 4.35 | 2.18 | 0.27 | % | 0.01 | 2 | 0 | 0.82 | 0.01 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:47 PM EST | |
| 305.00 | 0.00 | 4.35 | 2.18 | 0.28 | % | 0.01 | 4 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:47 PM EST | |
| 310.00 | 0.00 | 0.50 | 0.25 | 0.17 | % | 0.00 | 6 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:47 PM EST | |
| 315.00 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:47 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 | % | 0.02 | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.02 | 3/13/2026 3:59:47 PM EST | |||
| 135.00 | 0.04 | 0.62 | 0.33 | 0.34 | % | 0.00 | 8 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:47 PM EST | |
| 140.00 | 0.00 | 4.45 | 2.23 | % | 0.02 | 0 | 0 | 1.03 | -0.01 | 0.00 | -0.02 | 3/13/2026 3:59:47 PM EST | |||
| 145.00 | 0.00 | 4.65 | 2.33 | % | 0.02 | 0 | 0 | 0.97 | -0.01 | 0.00 | -0.03 | 3/13/2026 3:59:47 PM EST | |||
| 150.00 | 0.00 | 4.15 | 2.08 | % | 0.01 | 0 | 0 | 0.87 | -0.02 | 0.00 | -0.03 | 3/13/2026 3:59:47 PM EST | |||
| 155.00 | 0.00 | 4.75 | 2.38 | % | 0.02 | 0 | 0 | 0.85 | -0.03 | 0.00 | -0.04 | 3/13/2026 3:59:47 PM EST | |||
| 160.00 | 0.19 | 1.77 | 0.98 | 0.98 | -0.39 | -28.47% | 0.01 | 4 | 3 | 0.46 | -0.05 | 0.00 | -0.03 | 3/13/2026 | 3/13/2026 3:59:47 PM EST |
| 165.00 | 0.24 | 2.30 | 1.27 | 1.20 | % | 0.01 | 47 | 0 | 0.45 | -0.08 | 0.00 | -0.04 | 3/13/2026 | 3/13/2026 3:59:47 PM EST | |
| 170.00 | 0.64 | 2.31 | 1.48 | 1.64 | % | 0.01 | 4 | 0 | 0.44 | -0.10 | 0.01 | -0.06 | 3/13/2026 | 3/13/2026 3:59:47 PM EST | |
| 175.00 | 0.75 | 6.00 | 3.38 | % | 0.02 | 0 | 0 | 0.50 | -0.13 | 0.01 | -0.07 | 3/13/2026 3:59:47 PM EST | |||
| 180.00 | 0.01 | 4.80 | 2.41 | % | 0.01 | 0 | 0 | 0.34 | -0.17 | 0.01 | -0.09 | 3/13/2026 3:59:47 PM EST | |||
| 185.00 | 2.20 | 6.30 | 4.25 | % | 0.02 | 0 | 0 | 0.45 | -0.20 | 0.01 | -0.09 | 3/13/2026 3:59:47 PM EST | |||
| 190.00 | 2.37 | 6.25 | 4.31 | 4.85 | % | 0.02 | 2 | 0 | 0.39 | -0.25 | 0.01 | -0.11 | 3/13/2026 | 3/13/2026 3:59:47 PM EST | |
| 195.00 | 3.60 | 7.40 | 5.50 | 6.70 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.39 | -0.30 | 0.01 | -0.12 | 3/12/2026 | 3/13/2026 3:59:47 PM EST |
| 200.00 | 6.75 | 9.15 | 7.95 | 8.07 | % | 0.04 | 2 | 0 | 0.42 | -0.35 | 0.01 | -0.12 | 3/13/2026 | 3/13/2026 3:59:47 PM EST | |
| 205.00 | 9.00 | 11.20 | 10.10 | 9.79 | -1.83 | -15.75% | 0.05 | 43 | 6 | 0.42 | -0.40 | 0.01 | -0.13 | 3/13/2026 | 3/13/2026 3:59:47 PM EST |
| 210.00 | 10.60 | 13.10 | 11.85 | % | 0.06 | 0 | 0 | 0.40 | -0.46 | 0.01 | -0.13 | 3/13/2026 3:59:47 PM EST | |||
| 215.00 | 12.80 | 15.65 | 14.23 | 14.57 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.39 | -0.52 | 0.01 | -0.13 | 3/12/2026 | 3/13/2026 3:59:47 PM EST |
| 220.00 | 13.20 | 18.80 | 16.00 | 20.59 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.35 | -0.59 | 0.01 | -0.13 | 3/12/2026 | 3/13/2026 3:59:47 PM EST |
| 225.00 | 18.85 | 21.90 | 20.38 | 20.55 | -1.73 | -7.77% | 0.09 | 2 | 2 | 0.39 | -0.65 | 0.01 | -0.12 | 3/13/2026 | 3/13/2026 3:59:47 PM EST |
| 230.00 | 20.45 | 25.60 | 23.03 | 24.25 | % | 0.10 | 2 | 0 | 0.34 | -0.71 | 0.01 | -0.11 | 3/13/2026 | 3/13/2026 3:59:47 PM EST | |
| 235.00 | 24.05 | 30.65 | 27.35 | 29.79 | % | 0.12 | 1 | 0 | 0.51 | -0.76 | 0.01 | -0.10 | 3/13/2026 | 3/13/2026 3:59:47 PM EST | |
| 240.00 | 29.75 | 33.85 | 31.80 | % | 0.13 | 0 | 0 | 0.49 | -0.80 | 0.01 | -0.09 | 3/13/2026 3:59:47 PM EST | |||
| 245.00 | 34.65 | 38.60 | 36.63 | % | 0.15 | 0 | 0 | 0.48 | -0.85 | 0.01 | -0.07 | 3/13/2026 3:59:47 PM EST | |||
| 250.00 | 39.05 | 43.25 | 41.15 | % | 0.16 | 0 | 0 | 0.55 | -0.87 | 0.01 | -0.07 | 3/13/2026 3:59:47 PM EST | |||
| 255.00 | 43.00 | 49.00 | 46.00 | % | 0.18 | 0 | 0 | 0.58 | -0.91 | 0.01 | -0.05 | 3/13/2026 3:59:47 PM EST | |||
| 260.00 | 47.75 | 53.05 | 50.40 | % | 0.19 | 0 | 0 | 0.62 | -0.92 | 0.01 | -0.05 | 3/13/2026 3:59:47 PM EST | |||
| 265.00 | 52.35 | 58.55 | 55.45 | % | 0.21 | 0 | 0 | 0.62 | -0.95 | 0.00 | -0.03 | 3/13/2026 3:59:47 PM EST | |||
| 270.00 | 56.00 | 64.25 | 60.13 | % | 0.22 | 0 | 0 | 0.69 | -0.96 | 0.00 | -0.02 | 3/13/2026 3:59:47 PM EST | |||
| 275.00 | 60.75 | 69.25 | 65.00 | % | 0.24 | 0 | 0 | 0.72 | -0.97 | 0.00 | -0.02 | 3/13/2026 3:59:47 PM EST | |||
| 280.00 | 65.70 | 74.20 | 69.95 | % | 0.25 | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.01 | 3/13/2026 3:59:47 PM EST | |||
| 285.00 | 71.05 | 79.20 | 75.13 | % | 0.26 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 3/13/2026 3:59:47 PM EST | |||
| 290.00 | 76.05 | 83.90 | 79.98 | % | 0.28 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 3/13/2026 3:59:47 PM EST | |||
| 295.00 | 81.05 | 89.20 | 85.13 | % | 0.29 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.01 | 3/13/2026 3:59:47 PM EST | |||
| 300.00 | 86.05 | 94.20 | 90.13 | % | 0.30 | 0 | 0 | 0.86 | -0.99 | 0.00 | 0.00 | 3/13/2026 3:59:47 PM EST | |||
| 305.00 | 91.05 | 99.20 | 95.13 | % | 0.31 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:47 PM EST | |||
| 310.00 | 96.25 | 104.20 | 100.23 | % | 0.32 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:47 PM EST | |||
| 315.00 | 101.05 | 109.20 | 105.13 | % | 0.33 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:47 PM EST |