Options Chain for BOEING CO COM (BA) - $208.22 as of 4/3/2026 6:09:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 65.15 | 73.60 | 69.38 | % | 0.50 | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.02 | 4/2/2026 3:59:55 PM EST | |||
| 145.00 | 60.45 | 68.75 | 64.60 | % | 0.45 | 0 | 0 | 0.97 | 0.98 | 0.00 | -0.03 | 4/2/2026 3:59:55 PM EST | |||
| 150.00 | 55.85 | 63.90 | 59.88 | % | 0.40 | 0 | 0 | 0.91 | 0.97 | 0.00 | -0.04 | 4/2/2026 3:59:55 PM EST | |||
| 155.00 | 51.05 | 59.15 | 55.10 | % | 0.36 | 0 | 0 | 0.89 | 0.96 | 0.00 | -0.04 | 4/2/2026 3:59:55 PM EST | |||
| 160.00 | 46.35 | 54.45 | 50.40 | % | 0.32 | 0 | 0 | 0.84 | 0.94 | 0.00 | -0.05 | 4/2/2026 3:59:55 PM EST | |||
| 165.00 | 41.75 | 49.20 | 45.48 | % | 0.28 | 0 | 0 | 0.75 | 0.91 | 0.00 | -0.06 | 4/2/2026 3:59:55 PM EST | |||
| 170.00 | 37.25 | 42.40 | 39.83 | % | 0.23 | 0 | 0 | 0.59 | 0.89 | 0.00 | -0.07 | 4/2/2026 3:59:55 PM EST | |||
| 175.00 | 32.85 | 38.00 | 35.43 | % | 0.20 | 0 | 0 | 0.56 | 0.86 | 0.01 | -0.09 | 4/2/2026 3:59:55 PM EST | |||
| 180.00 | 28.70 | 35.35 | 32.03 | % | 0.18 | 0 | 0 | 0.61 | 0.82 | 0.01 | -0.10 | 4/2/2026 3:59:55 PM EST | |||
| 185.00 | 24.60 | 31.20 | 27.90 | % | 0.15 | 0 | 0 | 0.42 | 0.78 | 0.01 | -0.12 | 4/2/2026 3:59:55 PM EST | |||
| 190.00 | 20.80 | 29.00 | 24.90 | % | 0.13 | 0 | 0 | 0.44 | 0.74 | 0.01 | -0.13 | 4/2/2026 3:59:55 PM EST | |||
| 195.00 | 17.25 | 25.20 | 21.23 | % | 0.11 | 0 | 0 | 0.43 | 0.69 | 0.01 | -0.14 | 4/2/2026 3:59:55 PM EST | |||
| 200.00 | 13.95 | 22.10 | 18.03 | % | 0.09 | 0 | 0 | 0.43 | 0.64 | 0.01 | -0.14 | 4/2/2026 3:59:55 PM EST | |||
| 205.00 | 13.80 | 19.10 | 16.45 | 12.75 | % | 0.08 | 1 | 0 | 0.46 | 0.58 | 0.01 | -0.15 | 4/2/2026 | 4/2/2026 3:59:55 PM EST | |
| 210.00 | 12.00 | 13.55 | 12.78 | % | 0.06 | 0 | 0 | 0.42 | 0.53 | 0.01 | -0.15 | 4/2/2026 3:59:55 PM EST | |||
| 215.00 | 8.65 | 14.05 | 11.35 | 9.58 | % | 0.05 | 6 | 0 | 0.45 | 0.47 | 0.01 | -0.14 | 4/2/2026 | 4/2/2026 3:59:55 PM EST | |
| 220.00 | 6.15 | 12.00 | 9.08 | % | 0.04 | 0 | 0 | 0.43 | 0.41 | 0.01 | -0.14 | 4/2/2026 3:59:55 PM EST | |||
| 225.00 | 4.40 | 10.30 | 7.35 | % | 0.03 | 0 | 0 | 0.42 | 0.35 | 0.01 | -0.13 | 4/2/2026 3:59:55 PM EST | |||
| 230.00 | 2.75 | 8.90 | 5.83 | % | 0.03 | 0 | 0 | 0.41 | 0.30 | 0.01 | -0.12 | 4/2/2026 3:59:55 PM EST | |||
| 235.00 | 2.51 | 7.80 | 5.16 | % | 0.02 | 0 | 0 | 0.43 | 0.24 | 0.01 | -0.10 | 4/2/2026 3:59:55 PM EST | |||
| 240.00 | 0.41 | 6.95 | 3.68 | % | 0.02 | 0 | 0 | 0.39 | 0.20 | 0.01 | -0.09 | 4/2/2026 3:59:55 PM EST | |||
| 245.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.51 | 0.16 | 0.01 | -0.08 | 4/2/2026 3:59:55 PM EST | |||
| 250.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.55 | 0.12 | 0.01 | -0.06 | 4/2/2026 3:59:55 PM EST | |||
| 255.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.58 | 0.10 | 0.01 | -0.05 | 4/2/2026 3:59:55 PM EST | |||
| 260.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.61 | 0.07 | 0.00 | -0.04 | 4/2/2026 3:59:55 PM EST | |||
| 265.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.65 | 0.06 | 0.00 | -0.04 | 4/2/2026 3:59:55 PM EST | |||
| 270.00 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 0.67 | 0.04 | 0.00 | -0.03 | 4/2/2026 3:59:55 PM EST | |||
| 275.00 | 0.00 | 4.55 | 2.28 | % | 0.01 | 0 | 0 | 0.70 | 0.03 | 0.00 | -0.02 | 4/2/2026 3:59:55 PM EST | |||
| 280.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 0.72 | 0.02 | 0.00 | -0.02 | 4/2/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 4.60 | 2.30 | % | 0.02 | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.02 | 4/2/2026 3:59:55 PM EST | |||
| 145.00 | 0.00 | 4.70 | 2.35 | % | 0.02 | 0 | 0 | 0.95 | -0.02 | 0.00 | -0.03 | 4/2/2026 3:59:55 PM EST | |||
| 150.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.76 | -0.03 | 0.00 | -0.04 | 4/2/2026 3:59:55 PM EST | |||
| 155.00 | 0.01 | 4.80 | 2.41 | % | 0.02 | 0 | 0 | 0.53 | -0.04 | 0.00 | -0.04 | 4/2/2026 3:59:55 PM EST | |||
| 160.00 | 0.63 | 1.40 | 1.02 | 1.00 | % | 0.01 | 2 | 0 | 0.48 | -0.06 | 0.00 | -0.05 | 4/2/2026 | 4/2/2026 3:59:55 PM EST | |
| 165.00 | 0.82 | 1.65 | 1.24 | % | 0.01 | 0 | 0 | 0.46 | -0.09 | 0.00 | -0.06 | 4/2/2026 3:59:55 PM EST | |||
| 170.00 | 1.46 | 2.70 | 2.08 | % | 0.01 | 0 | 0 | 0.48 | -0.11 | 0.00 | -0.07 | 4/2/2026 3:59:55 PM EST | |||
| 175.00 | 2.06 | 3.70 | 2.88 | % | 0.02 | 0 | 0 | 0.48 | -0.14 | 0.01 | -0.09 | 4/2/2026 3:59:55 PM EST | |||
| 180.00 | 2.78 | 4.50 | 3.64 | 3.56 | % | 0.02 | 1 | 0 | 0.47 | -0.18 | 0.01 | -0.10 | 4/2/2026 | 4/2/2026 3:59:55 PM EST | |
| 185.00 | 0.34 | 4.50 | 2.42 | % | 0.01 | 0 | 0 | 0.33 | -0.22 | 0.01 | -0.12 | 4/2/2026 3:59:55 PM EST | |||
| 190.00 | 4.80 | 9.65 | 7.23 | 3.80 | % | 0.04 | 1 | 0 | 0.50 | -0.26 | 0.01 | -0.13 | 4/2/2026 | 4/2/2026 3:59:55 PM EST | |
| 195.00 | 4.45 | 11.10 | 7.78 | % | 0.04 | 0 | 0 | 0.49 | -0.31 | 0.01 | -0.14 | 4/2/2026 3:59:55 PM EST | |||
| 200.00 | 6.00 | 12.80 | 9.40 | 8.88 | % | 0.05 | 2 | 0 | 0.48 | -0.36 | 0.01 | -0.14 | 4/2/2026 | 4/2/2026 3:59:55 PM EST | |
| 205.00 | 8.00 | 14.75 | 11.38 | % | 0.06 | 0 | 0 | 0.47 | -0.42 | 0.01 | -0.15 | 4/2/2026 3:59:55 PM EST | |||
| 210.00 | 10.45 | 14.70 | 12.58 | % | 0.06 | 0 | 0 | 0.40 | -0.47 | 0.01 | -0.15 | 4/2/2026 3:59:55 PM EST | |||
| 215.00 | 13.45 | 19.70 | 16.58 | % | 0.08 | 0 | 0 | 0.44 | -0.53 | 0.01 | -0.14 | 4/2/2026 3:59:55 PM EST | |||
| 220.00 | 15.00 | 22.65 | 18.83 | % | 0.09 | 0 | 0 | 0.44 | -0.59 | 0.01 | -0.14 | 4/2/2026 3:59:55 PM EST | |||
| 225.00 | 18.50 | 25.95 | 22.23 | % | 0.10 | 0 | 0 | 0.43 | -0.65 | 0.01 | -0.13 | 4/2/2026 3:59:55 PM EST | |||
| 230.00 | 23.75 | 29.60 | 26.68 | % | 0.12 | 0 | 0 | 0.44 | -0.70 | 0.01 | -0.12 | 4/2/2026 3:59:55 PM EST | |||
| 235.00 | 27.80 | 33.55 | 30.68 | % | 0.13 | 0 | 0 | 0.44 | -0.76 | 0.01 | -0.10 | 4/2/2026 3:59:55 PM EST | |||
| 240.00 | 32.05 | 37.35 | 34.70 | % | 0.14 | 0 | 0 | 0.44 | -0.80 | 0.01 | -0.09 | 4/2/2026 3:59:55 PM EST | |||
| 245.00 | 36.55 | 41.75 | 39.15 | % | 0.16 | 0 | 0 | 0.56 | -0.84 | 0.01 | -0.08 | 4/2/2026 3:59:55 PM EST | |||
| 250.00 | 41.20 | 46.30 | 43.75 | % | 0.17 | 0 | 0 | 0.58 | -0.88 | 0.01 | -0.06 | 4/2/2026 3:59:55 PM EST | |||
| 255.00 | 44.00 | 50.95 | 47.48 | % | 0.19 | 0 | 0 | 0.60 | -0.90 | 0.01 | -0.05 | 4/2/2026 3:59:55 PM EST | |||
| 260.00 | 49.00 | 55.75 | 52.38 | % | 0.20 | 0 | 0 | 0.63 | -0.93 | 0.00 | -0.04 | 4/2/2026 3:59:55 PM EST | |||
| 265.00 | 54.35 | 60.65 | 57.50 | % | 0.22 | 0 | 0 | 0.66 | -0.94 | 0.00 | -0.04 | 4/2/2026 3:59:55 PM EST | |||
| 270.00 | 57.35 | 65.90 | 61.63 | % | 0.23 | 0 | 0 | 0.70 | -0.96 | 0.00 | -0.03 | 4/2/2026 3:59:55 PM EST | |||
| 275.00 | 62.50 | 70.95 | 66.73 | % | 0.24 | 0 | 0 | 0.73 | -0.97 | 0.00 | -0.02 | 4/2/2026 3:59:55 PM EST | |||
| 280.00 | 67.50 | 75.95 | 71.73 | % | 0.26 | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.02 | 4/2/2026 3:59:55 PM EST |