Options Chain for BOEING CO COM (BA) - $219.59 as of 4/10/2026 6:58:23 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 | 97.20 | 103.70 | 100.45 | % | 0.77 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:06 PM EST | |||
| 135.00 | 92.05 | 98.30 | 95.18 | % | 0.71 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:06 PM EST | |||
| 140.00 | 87.00 | 93.90 | 90.45 | % | 0.65 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:06 PM EST | |||
| 145.00 | 80.95 | 89.60 | 85.28 | % | 0.59 | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.02 | 4/16/2026 4:00:06 PM EST | |||
| 150.00 | 76.80 | 83.80 | 80.30 | % | 0.54 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.02 | 4/16/2026 4:00:06 PM EST | |||
| 155.00 | 72.45 | 78.50 | 75.48 | % | 0.49 | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.02 | 4/16/2026 4:00:06 PM EST | |||
| 160.00 | 67.55 | 73.65 | 70.60 | % | 0.44 | 0 | 0 | 0.72 | 0.97 | 0.00 | -0.03 | 4/16/2026 4:00:06 PM EST | |||
| 165.00 | 62.65 | 67.00 | 64.83 | % | 0.39 | 0 | 0 | 0.65 | 0.97 | 0.00 | -0.03 | 4/16/2026 4:00:06 PM EST | |||
| 170.00 | 57.75 | 62.10 | 59.93 | % | 0.35 | 0 | 0 | 0.64 | 0.95 | 0.00 | -0.04 | 4/16/2026 4:00:06 PM EST | |||
| 175.00 | 52.90 | 57.35 | 55.13 | % | 0.32 | 0 | 0 | 0.58 | 0.95 | 0.00 | -0.04 | 4/16/2026 4:00:06 PM EST | |||
| 180.00 | 48.05 | 52.25 | 50.15 | 41.45 | 0.00 | 0.00% | 0.28 | 0 | 10 | 0.56 | 0.92 | 0.00 | -0.06 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 185.00 | 43.30 | 47.85 | 45.58 | % | 0.25 | 0 | 0 | 0.50 | 0.89 | 0.01 | -0.07 | 4/16/2026 4:00:06 PM EST | |||
| 190.00 | 38.60 | 42.70 | 40.65 | 31.32 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.49 | 0.87 | 0.01 | -0.08 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 195.00 | 34.00 | 38.55 | 36.28 | % | 0.19 | 0 | 0 | 0.38 | 0.83 | 0.01 | -0.09 | 4/16/2026 4:00:06 PM EST | |||
| 200.00 | 30.60 | 33.70 | 32.15 | 23.87 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.42 | 0.78 | 0.01 | -0.10 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 205.00 | 26.40 | 29.65 | 28.03 | 23.00 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.40 | 0.72 | 0.01 | -0.11 | 4/15/2026 | 4/16/2026 4:00:06 PM EST |
| 210.00 | 23.00 | 25.25 | 24.13 | % | 0.11 | 0 | 0 | 0.38 | 0.66 | 0.01 | -0.12 | 4/16/2026 4:00:06 PM EST | |||
| 215.00 | 19.45 | 21.65 | 20.55 | 17.85 | +4.45 | +33.21% | 0.10 | 2 | 29 | 0.36 | 0.59 | 0.01 | -0.12 | 4/17/2026 | 4/16/2026 4:00:06 PM EST |
| 220.00 | 15.85 | 18.05 | 16.95 | 15.82 | +5.32 | +50.67% | 0.08 | 3 | 198 | 0.36 | 0.51 | 0.01 | -0.13 | 4/17/2026 | 4/16/2026 4:00:06 PM EST |
| 225.00 | 12.65 | 14.80 | 13.73 | 10.09 | +2.04 | +25.35% | 0.06 | 1 | 18 | 0.35 | 0.44 | 0.01 | -0.12 | 4/17/2026 | 4/16/2026 4:00:06 PM EST |
| 230.00 | 9.85 | 12.05 | 10.95 | 10.32 | +1.93 | +23.01% | 0.05 | 2 | 65 | 0.35 | 0.36 | 0.01 | -0.12 | 4/17/2026 | 4/16/2026 4:00:06 PM EST |
| 235.00 | 7.45 | 9.00 | 8.23 | 7.09 | +2.77 | +64.12% | 0.04 | 9 | 28 | 0.35 | 0.30 | 0.01 | -0.11 | 4/17/2026 | 4/16/2026 4:00:06 PM EST |
| 240.00 | 5.60 | 7.00 | 6.30 | 6.61 | +3.06 | +86.20% | 0.03 | 9 | 125 | 0.35 | 0.24 | 0.01 | -0.10 | 4/17/2026 | 4/16/2026 4:00:06 PM EST |
| 245.00 | 4.05 | 5.65 | 4.85 | 4.70 | +2.40 | +104.35% | 0.02 | 9 | 11 | 0.35 | 0.18 | 0.01 | -0.08 | 4/17/2026 | 4/16/2026 4:00:06 PM EST |
| 250.00 | 2.96 | 4.00 | 3.48 | 4.00 | +2.15 | +116.22% | 0.01 | 11 | 19 | 0.34 | 0.14 | 0.01 | -0.07 | 4/17/2026 | 4/16/2026 4:00:06 PM EST |
| 255.00 | 1.99 | 3.55 | 2.77 | 1.32 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.34 | 0.10 | 0.01 | -0.05 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 260.00 | 1.46 | 2.45 | 1.96 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.35 | 0.07 | 0.01 | -0.04 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 265.00 | 0.09 | 2.15 | 1.12 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.36 | 0.05 | 0.00 | -0.03 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 270.00 | 0.00 | 1.90 | 0.95 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.35 | 0.04 | 0.00 | -0.03 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 275.00 | 0.00 | 1.89 | 0.95 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.36 | 0.03 | 0.00 | -0.02 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 280.00 | 0.00 | 1.62 | 0.81 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.41 | 0.02 | 0.00 | -0.02 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 285.00 | 0.00 | 1.70 | 0.85 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.42 | 0.01 | 0.00 | -0.01 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 290.00 | 0.00 | 4.55 | 2.28 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.49 | 0.01 | 0.00 | -0.01 | 4/15/2026 | 4/16/2026 4:00:06 PM EST |
| 295.00 | 0.00 | 4.45 | 2.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.57 | 0.01 | 0.00 | -0.01 | 4/15/2026 | 4/16/2026 4:00:06 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 | 4.35 | 2.18 | % | 0.02 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:06 PM EST | |||
| 135.00 | 0.00 | 4.35 | 2.18 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 4:00:06 PM EST |
| 140.00 | 0.00 | 4.35 | 2.18 | % | 0.02 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:06 PM EST | |||
| 145.00 | 0.00 | 1.12 | 0.56 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.77 | 0.00 | 0.00 | -0.02 | 4/13/2026 | 4/16/2026 4:00:06 PM EST |
| 150.00 | 0.00 | 4.40 | 2.20 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.04 | 0.00 | 0.00 | -0.02 | 4/13/2026 | 4/16/2026 4:00:06 PM EST |
| 155.00 | 0.00 | 2.11 | 1.06 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.98 | 0.00 | 0.00 | -0.02 | 4/15/2026 | 4/16/2026 4:00:06 PM EST |
| 160.00 | 0.00 | 0.88 | 0.44 | 0.31 | +0.01 | +3.34% | 0.00 | 6 | 68 | 0.49 | -0.03 | 0.00 | -0.03 | 4/17/2026 | 4/16/2026 4:00:06 PM EST |
| 165.00 | 0.13 | 1.26 | 0.70 | 0.45 | -0.41 | -47.68% | 0.00 | 6 | 6 | 0.48 | -0.03 | 0.00 | -0.03 | 4/17/2026 | 4/16/2026 4:00:06 PM EST |
| 170.00 | 0.00 | 1.90 | 0.95 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.43 | -0.05 | 0.00 | -0.04 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 175.00 | 0.18 | 2.03 | 1.11 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.54 | -0.05 | 0.00 | -0.04 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 180.00 | 0.44 | 1.70 | 1.07 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 321 | 0.41 | -0.08 | 0.00 | -0.06 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 185.00 | 0.52 | 2.57 | 1.55 | 1.61 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.39 | -0.11 | 0.01 | -0.07 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 190.00 | 0.61 | 2.16 | 1.39 | 1.25 | -0.89 | -41.59% | 0.01 | 1 | 21 | 0.40 | -0.13 | 0.01 | -0.08 | 4/17/2026 | 4/16/2026 4:00:06 PM EST |
| 195.00 | 1.10 | 5.80 | 3.45 | 2.99 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.38 | -0.17 | 0.01 | -0.09 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 200.00 | 1.72 | 3.20 | 2.46 | 3.24 | -0.56 | -14.74% | 0.01 | 1 | 100 | 0.38 | -0.22 | 0.01 | -0.10 | 4/17/2026 | 4/16/2026 4:00:06 PM EST |
| 205.00 | 2.39 | 3.85 | 3.12 | 4.85 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.36 | -0.28 | 0.01 | -0.11 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 210.00 | 3.20 | 4.90 | 4.05 | 4.30 | -2.78 | -39.27% | 0.02 | 2 | 4 | 0.35 | -0.34 | 0.01 | -0.12 | 4/17/2026 | 4/16/2026 4:00:06 PM EST |
| 215.00 | 4.40 | 5.75 | 5.08 | 5.64 | -3.31 | -36.99% | 0.02 | 2 | 28 | 0.35 | -0.41 | 0.01 | -0.12 | 4/17/2026 | 4/16/2026 4:00:06 PM EST |
| 220.00 | 5.95 | 7.85 | 6.90 | 6.25 | -2.59 | -29.30% | 0.03 | 1 | 16 | 0.33 | -0.49 | 0.01 | -0.13 | 4/17/2026 | 4/16/2026 4:00:06 PM EST |
| 225.00 | 7.60 | 9.75 | 8.68 | 11.65 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.33 | -0.56 | 0.01 | -0.12 | 4/14/2026 | 4/16/2026 4:00:06 PM EST |
| 230.00 | 9.95 | 12.05 | 11.00 | 13.97 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.33 | -0.64 | 0.01 | -0.12 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 235.00 | 12.45 | 14.70 | 13.58 | % | 0.06 | 0 | 0 | 0.32 | -0.70 | 0.01 | -0.11 | 4/16/2026 4:00:06 PM EST | |||
| 240.00 | 15.35 | 17.60 | 16.48 | 20.40 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.32 | -0.76 | 0.01 | -0.10 | 4/14/2026 | 4/16/2026 4:00:06 PM EST |
| 245.00 | 18.75 | 21.00 | 19.88 | 28.95 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.30 | -0.82 | 0.01 | -0.08 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 250.00 | 22.20 | 24.65 | 23.43 | % | 0.09 | 0 | 0 | 0.53 | -0.86 | 0.01 | -0.07 | 4/16/2026 4:00:06 PM EST | |||
| 255.00 | 26.30 | 31.35 | 28.83 | % | 0.11 | 0 | 0 | 0.46 | -0.90 | 0.01 | -0.05 | 4/16/2026 4:00:06 PM EST | |||
| 260.00 | 30.50 | 34.95 | 32.73 | 37.50 | 0.00 | 0.00% | 0.13 | 0 | 50 | 0.59 | -0.93 | 0.01 | -0.04 | 4/15/2026 | 4/16/2026 4:00:06 PM EST |
| 265.00 | 34.70 | 40.25 | 37.48 | % | 0.14 | 0 | 0 | 0.59 | -0.95 | 0.00 | -0.03 | 4/16/2026 4:00:06 PM EST | |||
| 270.00 | 39.45 | 44.95 | 42.20 | % | 0.16 | 0 | 0 | 0.62 | -0.96 | 0.00 | -0.03 | 4/16/2026 4:00:06 PM EST | |||
| 275.00 | 44.45 | 49.75 | 47.10 | % | 0.17 | 0 | 0 | 0.65 | -0.97 | 0.00 | -0.02 | 4/16/2026 4:00:06 PM EST | |||
| 280.00 | 49.20 | 54.60 | 51.90 | % | 0.19 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.02 | 4/16/2026 4:00:06 PM EST | |||
| 285.00 | 53.05 | 59.80 | 56.43 | % | 0.20 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 4/16/2026 4:00:06 PM EST | |||
| 290.00 | 57.40 | 64.85 | 61.13 | % | 0.21 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 4/16/2026 4:00:06 PM EST | |||
| 295.00 | 62.30 | 69.70 | 66.00 | % | 0.22 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.01 | 4/16/2026 4:00:06 PM EST |