Options Chain for BOEING CO COM (BA) - $194.36 as of 3/26/2026 8:17:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 83.75 | 89.75 | 86.75 | % | 0.79 | 0 | 221 | 1.38 | 1.00 | 0.00 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 115.00 | 77.70 | 83.90 | 80.80 | % | 0.70 | 0 | 12 | 1.19 | 0.99 | 0.00 | -0.02 | 3/26/2026 3:59:56 PM EST | |||
| 120.00 | 71.45 | 79.65 | 75.55 | % | 0.63 | 0 | 48 | 1.18 | 0.99 | 0.00 | -0.03 | 3/26/2026 3:59:56 PM EST | |||
| 125.00 | 66.95 | 73.75 | 70.35 | % | 0.56 | 0 | 24 | 1.02 | 0.98 | 0.00 | -0.03 | 3/26/2026 3:59:56 PM EST | |||
| 130.00 | 64.60 | 67.95 | 66.28 | % | 0.51 | 0 | 14 | 0.88 | 0.98 | 0.00 | -0.04 | 3/26/2026 3:59:56 PM EST | |||
| 135.00 | 60.10 | 62.20 | 61.15 | % | 0.45 | 0 | 62 | 0.73 | 0.97 | 0.00 | -0.05 | 3/26/2026 3:59:56 PM EST | |||
| 140.00 | 55.35 | 58.15 | 56.75 | % | 0.41 | 0 | 523 | 0.76 | 0.96 | 0.00 | -0.05 | 3/26/2026 3:59:56 PM EST | |||
| 145.00 | 50.35 | 52.40 | 51.38 | % | 0.35 | 0 | 42 | 0.63 | 0.95 | 0.00 | -0.06 | 3/26/2026 3:59:56 PM EST | |||
| 150.00 | 45.90 | 47.90 | 46.90 | 47.05 | 0.00 | 0.00% | 0.31 | 0 | 103 | 0.50 | 0.93 | 0.00 | -0.07 | 3/24/2026 | 3/26/2026 3:59:56 PM EST |
| 155.00 | 41.05 | 45.90 | 43.48 | % | 0.28 | 0 | 84 | 0.56 | 0.91 | 0.00 | -0.08 | 3/26/2026 3:59:56 PM EST | |||
| 160.00 | 36.70 | 39.55 | 38.13 | 39.65 | 0.00 | 0.00% | 0.24 | 0 | 79 | 0.50 | 0.89 | 0.01 | -0.09 | 3/24/2026 | 3/26/2026 3:59:56 PM EST |
| 165.00 | 32.65 | 34.95 | 33.80 | 35.70 | % | 0.20 | 1 | 77 | 0.49 | 0.86 | 0.01 | -0.10 | 3/26/2026 | 3/26/2026 3:59:56 PM EST | |
| 170.00 | 28.15 | 29.65 | 28.90 | 29.40 | -3.70 | -11.18% | 0.17 | 5 | 278 | 0.44 | 0.82 | 0.01 | -0.10 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 175.00 | 24.60 | 26.05 | 25.33 | 25.60 | -3.90 | -13.22% | 0.14 | 1 | 171 | 0.45 | 0.78 | 0.01 | -0.11 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 180.00 | 21.00 | 22.00 | 21.50 | 25.17 | 0.00 | 0.00% | 0.12 | 0 | 203 | 0.43 | 0.73 | 0.01 | -0.12 | 3/25/2026 | 3/26/2026 3:59:56 PM EST |
| 185.00 | 17.25 | 18.50 | 17.88 | 18.00 | -3.73 | -17.17% | 0.10 | 1 | 351 | 0.42 | 0.67 | 0.01 | -0.13 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 190.00 | 14.20 | 15.50 | 14.85 | 14.95 | -2.55 | -14.58% | 0.08 | 28 | 565 | 0.41 | 0.61 | 0.01 | -0.13 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 195.00 | 11.85 | 12.65 | 12.25 | 12.25 | -2.70 | -18.06% | 0.06 | 78 | 459 | 0.41 | 0.54 | 0.01 | -0.13 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 200.00 | 9.40 | 10.30 | 9.85 | 9.75 | -2.34 | -19.36% | 0.05 | 254 | 1,435 | 0.41 | 0.47 | 0.01 | -0.13 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 205.00 | 7.00 | 7.95 | 7.48 | 7.66 | -1.99 | -20.63% | 0.04 | 58 | 740 | 0.39 | 0.41 | 0.01 | -0.12 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 210.00 | 5.75 | 6.05 | 5.90 | 5.85 | -1.90 | -24.52% | 0.03 | 63 | 1,849 | 0.39 | 0.34 | 0.01 | -0.11 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 215.00 | 4.40 | 4.65 | 4.53 | 4.66 | -1.14 | -19.66% | 0.02 | 180 | 4,988 | 0.39 | 0.28 | 0.01 | -0.10 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 220.00 | 3.30 | 3.65 | 3.48 | 3.50 | -1.02 | -22.57% | 0.02 | 116 | 7,081 | 0.39 | 0.23 | 0.01 | -0.09 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 225.00 | 2.45 | 2.74 | 2.60 | 2.56 | -0.79 | -23.59% | 0.01 | 115 | 2,098 | 0.38 | 0.18 | 0.01 | -0.08 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 230.00 | 1.85 | 2.00 | 1.93 | 1.88 | -0.41 | -17.91% | 0.01 | 435 | 5,617 | 0.38 | 0.14 | 0.01 | -0.07 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 235.00 | 1.26 | 1.51 | 1.39 | 1.46 | -0.34 | -18.89% | 0.01 | 68 | 10,433 | 0.38 | 0.11 | 0.01 | -0.06 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 240.00 | 1.00 | 1.10 | 1.05 | 1.10 | -0.28 | -20.29% | 0.00 | 672 | 4,408 | 0.38 | 0.09 | 0.01 | -0.05 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 245.00 | 0.73 | 0.89 | 0.81 | 0.84 | -0.18 | -17.65% | 0.00 | 22 | 2,385 | 0.39 | 0.07 | 0.00 | -0.04 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 250.00 | 0.55 | 0.71 | 0.63 | 0.58 | -0.14 | -19.45% | 0.00 | 28 | 10,119 | 0.40 | 0.05 | 0.00 | -0.03 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 255.00 | 0.40 | 0.45 | 0.43 | 0.47 | -0.09 | -16.08% | 0.00 | 23 | 1,463 | 0.39 | 0.04 | 0.00 | -0.03 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 260.00 | 0.32 | 0.48 | 0.40 | 0.34 | +0.03 | +9.68% | 0.00 | 4 | 4,396 | 0.41 | 0.03 | 0.00 | -0.02 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 265.00 | 0.13 | 0.34 | 0.24 | 0.23 | -0.09 | -28.13% | 0.00 | 17 | 3,615 | 0.39 | 0.03 | 0.00 | -0.02 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 270.00 | 0.13 | 0.24 | 0.19 | 0.25 | -0.03 | -10.72% | 0.00 | 8 | 2,190 | 0.40 | 0.02 | 0.00 | -0.02 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 275.00 | 0.10 | 0.27 | 0.19 | 0.14 | -0.05 | -26.32% | 0.00 | 4 | 734 | 0.42 | 0.02 | 0.00 | -0.01 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 280.00 | 0.07 | 0.31 | 0.19 | 0.12 | -0.01 | -7.70% | 0.00 | 2 | 1,365 | 0.43 | 0.01 | 0.00 | -0.01 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 285.00 | 0.02 | 0.31 | 0.17 | 0.10 | -0.02 | -16.67% | 0.00 | 10 | 236 | 0.43 | 0.01 | 0.00 | -0.01 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 290.00 | 0.01 | 0.15 | 0.08 | 0.37 | -0.03 | -7.50% | 0.00 | 2 | 1,194 | 0.41 | 0.01 | 0.00 | -0.01 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 295.00 | 0.01 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 5 | 471 | 0.42 | 0.01 | 0.00 | -0.01 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 300.00 | 0.03 | 0.08 | 0.06 | 0.08 | +0.02 | +33.34% | 0.00 | 4 | 14,834 | 0.44 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 305.00 | 0.03 | 0.08 | 0.06 | 0.07 | % | 0.00 | 2 | 560 | 0.45 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 3:59:56 PM EST | |
| 310.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,234 | 0.47 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/26/2026 3:59:56 PM EST |
| 315.00 | 0.00 | 1.62 | 0.81 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 220 | 0.80 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/26/2026 3:59:56 PM EST |
| 320.00 | 0.00 | 2.22 | 1.11 | % | 0.00 | 0 | 360 | 0.88 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 325.00 | 0.00 | 2.09 | 1.05 | % | 0.00 | 0 | 20 | 0.88 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 330.00 | 0.00 | 2.75 | 1.38 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.96 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/26/2026 3:59:56 PM EST |
| 340.00 | 0.00 | 2.95 | 1.48 | % | 0.00 | 0 | 164 | 1.02 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 350.00 | 0.00 | 2.78 | 1.39 | % | 0.00 | 0 | 186 | 1.04 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.59 | 0.30 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.85 | 0.00 | 0.00 | -0.01 | 3/23/2026 | 3/26/2026 3:59:56 PM EST |
| 115.00 | 0.11 | 0.41 | 0.26 | 0.11 | +0.01 | +10.00% | 0.00 | 1 | 13 | 0.68 | -0.01 | 0.00 | -0.02 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 120.00 | 0.05 | 0.27 | 0.16 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.59 | -0.01 | 0.00 | -0.03 | 3/25/2026 | 3/26/2026 3:59:56 PM EST |
| 125.00 | 0.01 | 0.55 | 0.28 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.54 | -0.02 | 0.00 | -0.03 | 3/24/2026 | 3/26/2026 3:59:56 PM EST |
| 130.00 | 0.23 | 0.50 | 0.37 | 0.43 | +0.08 | +22.86% | 0.00 | 6 | 273 | 0.58 | -0.02 | 0.00 | -0.04 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 135.00 | 0.18 | 0.72 | 0.45 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.54 | -0.03 | 0.00 | -0.05 | 3/25/2026 | 3/26/2026 3:59:56 PM EST |
| 140.00 | 0.58 | 0.84 | 0.71 | 0.49 | -0.08 | -14.04% | 0.01 | 1 | 197 | 0.55 | -0.04 | 0.00 | -0.05 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 145.00 | 0.81 | 0.98 | 0.90 | 0.91 | +0.21 | +30.00% | 0.01 | 11 | 253 | 0.53 | -0.05 | 0.00 | -0.06 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 150.00 | 0.97 | 1.26 | 1.12 | 1.20 | +0.27 | +29.04% | 0.01 | 78 | 401 | 0.51 | -0.07 | 0.00 | -0.07 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 155.00 | 1.39 | 1.75 | 1.57 | 1.55 | +0.30 | +24.00% | 0.01 | 11 | 6,584 | 0.50 | -0.09 | 0.00 | -0.08 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 160.00 | 1.90 | 2.26 | 2.08 | 1.99 | +0.38 | +23.61% | 0.01 | 42 | 1,391 | 0.49 | -0.11 | 0.01 | -0.09 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 165.00 | 2.48 | 2.86 | 2.67 | 2.65 | +0.66 | +33.17% | 0.02 | 82 | 7,264 | 0.47 | -0.14 | 0.01 | -0.10 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 170.00 | 3.40 | 3.65 | 3.53 | 3.51 | +0.81 | +30.00% | 0.02 | 458 | 4,570 | 0.46 | -0.18 | 0.01 | -0.10 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 175.00 | 4.15 | 4.80 | 4.48 | 4.65 | +1.11 | +31.36% | 0.03 | 826 | 5,182 | 0.45 | -0.22 | 0.01 | -0.11 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 180.00 | 5.30 | 6.00 | 5.65 | 5.75 | +1.31 | +29.51% | 0.03 | 88 | 7,331 | 0.43 | -0.27 | 0.01 | -0.12 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 185.00 | 6.80 | 7.50 | 7.15 | 7.35 | +1.63 | +28.50% | 0.04 | 16 | 6,897 | 0.42 | -0.33 | 0.01 | -0.13 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 190.00 | 8.95 | 9.50 | 9.23 | 9.15 | +1.88 | +25.86% | 0.05 | 75 | 4,610 | 0.42 | -0.39 | 0.01 | -0.13 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 195.00 | 10.85 | 11.90 | 11.38 | 11.36 | +2.09 | +22.55% | 0.06 | 1,245 | 6,767 | 0.41 | -0.46 | 0.01 | -0.13 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 200.00 | 13.65 | 14.20 | 13.93 | 13.85 | +2.55 | +22.57% | 0.07 | 7 | 4,455 | 0.40 | -0.53 | 0.01 | -0.13 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 205.00 | 16.50 | 17.40 | 16.95 | 17.00 | +3.16 | +22.84% | 0.08 | 4 | 5,162 | 0.40 | -0.59 | 0.01 | -0.12 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 210.00 | 19.75 | 20.50 | 20.13 | 20.30 | +3.30 | +19.42% | 0.10 | 28 | 2,149 | 0.39 | -0.66 | 0.01 | -0.11 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 215.00 | 23.10 | 24.90 | 24.00 | 23.21 | +3.15 | +15.71% | 0.11 | 23 | 4,949 | 0.39 | -0.72 | 0.01 | -0.10 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 220.00 | 26.95 | 28.20 | 27.58 | 27.55 | +3.92 | +16.59% | 0.13 | 26 | 4,423 | 0.37 | -0.77 | 0.01 | -0.09 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 225.00 | 31.10 | 32.80 | 31.95 | 31.40 | +3.80 | +13.77% | 0.14 | 14 | 2,662 | 0.38 | -0.82 | 0.01 | -0.08 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 230.00 | 35.25 | 36.75 | 36.00 | 36.20 | +4.60 | +14.56% | 0.16 | 302 | 5,262 | 0.41 | -0.86 | 0.01 | -0.07 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 235.00 | 37.80 | 41.90 | 39.85 | 39.56 | +2.99 | +8.18% | 0.17 | 300 | 2,286 | 0.45 | -0.89 | 0.01 | -0.06 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 240.00 | 42.50 | 46.45 | 44.48 | 43.84 | +2.63 | +6.39% | 0.19 | 11 | 2,440 | 0.45 | -0.91 | 0.01 | -0.05 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 245.00 | 47.30 | 51.75 | 49.53 | 45.91 | 0.00 | 0.00% | 0.20 | 0 | 477 | 0.51 | -0.93 | 0.00 | -0.04 | 3/25/2026 | 3/26/2026 3:59:56 PM EST |
| 250.00 | 51.55 | 57.20 | 54.38 | 50.96 | 0.00 | 0.00% | 0.22 | 0 | 496 | 0.57 | -0.95 | 0.00 | -0.03 | 3/25/2026 | 3/26/2026 3:59:56 PM EST |
| 255.00 | 57.00 | 62.25 | 59.63 | 58.69 | 0.00 | 0.00% | 0.23 | 0 | 123 | 0.60 | -0.96 | 0.00 | -0.03 | 3/24/2026 | 3/26/2026 3:59:56 PM EST |
| 260.00 | 62.10 | 67.75 | 64.93 | 60.70 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.67 | -0.97 | 0.00 | -0.02 | 3/25/2026 | 3/26/2026 3:59:56 PM EST |
| 265.00 | 67.00 | 73.35 | 70.18 | % | 0.26 | 0 | 0 | 0.73 | -0.97 | 0.00 | -0.02 | 3/26/2026 3:59:56 PM EST | |||
| 270.00 | 71.50 | 78.50 | 75.00 | % | 0.28 | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.02 | 3/26/2026 3:59:56 PM EST | |||
| 275.00 | 77.50 | 82.95 | 80.23 | % | 0.29 | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 280.00 | 82.10 | 88.20 | 85.15 | % | 0.30 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 285.00 | 87.00 | 92.20 | 89.60 | % | 0.31 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 290.00 | 92.80 | 97.45 | 95.13 | % | 0.33 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 295.00 | 97.70 | 102.30 | 100.00 | % | 0.34 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 300.00 | 102.60 | 107.25 | 104.93 | % | 0.35 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 305.00 | 107.60 | 112.00 | 109.80 | % | 0.36 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 310.00 | 111.90 | 117.00 | 114.45 | % | 0.37 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 315.00 | 117.00 | 122.45 | 119.73 | % | 0.38 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 320.00 | 121.50 | 127.65 | 124.58 | % | 0.39 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 325.00 | 127.50 | 133.10 | 130.30 | % | 0.40 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 330.00 | 132.70 | 137.90 | 135.30 | % | 0.41 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 340.00 | 141.90 | 148.10 | 145.00 | % | 0.43 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 350.00 | 152.80 | 157.95 | 155.38 | % | 0.44 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST |