Options Chain for BOEING CO COM (BA) - $221.00 as of 4/22/2026 6:09:36 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 | 98.30 | 103.35 | 100.83 | % | 0.78 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:57 PM EST | |||
| 135.00 | 92.60 | 98.55 | 95.58 | % | 0.71 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:57 PM EST | |||
| 140.00 | 87.65 | 93.40 | 90.53 | % | 0.65 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:57 PM EST | |||
| 145.00 | 83.15 | 88.40 | 85.78 | % | 0.59 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:57 PM EST | |||
| 150.00 | 78.00 | 83.45 | 80.73 | % | 0.54 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:57 PM EST | |||
| 155.00 | 73.10 | 78.45 | 75.78 | % | 0.49 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:57 PM EST | |||
| 160.00 | 67.80 | 73.50 | 70.65 | % | 0.44 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:57 PM EST | |||
| 165.00 | 62.80 | 68.55 | 65.68 | % | 0.40 | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.01 | 4/22/2026 3:59:57 PM EST | |||
| 170.00 | 58.55 | 63.60 | 61.08 | 54.18 | 0.00 | 0.00% | 0.36 | 0 | 18 | 1.15 | 1.00 | 0.00 | -0.01 | 4/14/2026 | 4/22/2026 3:59:57 PM EST |
| 175.00 | 53.25 | 58.65 | 55.95 | % | 0.32 | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 4/22/2026 3:59:57 PM EST | |||
| 180.00 | 48.45 | 53.70 | 51.08 | 42.62 | 0.00 | 0.00% | 0.28 | 0 | 16 | 0.99 | 0.99 | 0.00 | -0.02 | 4/13/2026 | 4/22/2026 3:59:57 PM EST |
| 185.00 | 43.15 | 48.80 | 45.98 | % | 0.25 | 0 | 0 | 0.92 | 0.98 | 0.00 | -0.04 | 4/22/2026 3:59:57 PM EST | |||
| 190.00 | 38.25 | 43.90 | 41.08 | 40.95 | 0.00 | 0.00% | 0.22 | 0 | 11 | 0.85 | 0.97 | 0.00 | -0.05 | 4/17/2026 | 4/22/2026 3:59:57 PM EST |
| 195.00 | 33.60 | 39.00 | 36.30 | 28.54 | 0.00 | 0.00% | 0.19 | 0 | 23 | 0.78 | 0.96 | 0.00 | -0.07 | 4/21/2026 | 4/22/2026 3:59:57 PM EST |
| 200.00 | 29.05 | 33.25 | 31.15 | 31.50 | +9.23 | +41.45% | 0.16 | 2 | 123 | 0.62 | 0.93 | 0.01 | -0.10 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 205.00 | 24.50 | 28.45 | 26.48 | 24.87 | +1.07 | +4.50% | 0.13 | 2 | 26 | 0.56 | 0.90 | 0.01 | -0.13 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 207.50 | 22.15 | 26.35 | 24.25 | 19.97 | % | 0.12 | 2 | 0 | 0.56 | 0.88 | 0.01 | -0.14 | 4/22/2026 | 4/22/2026 3:59:57 PM EST | |
| 210.00 | 20.45 | 24.05 | 22.25 | 23.61 | +8.44 | +55.64% | 0.11 | 12 | 61 | 0.53 | 0.86 | 0.01 | -0.15 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 212.50 | 17.80 | 21.55 | 19.68 | 16.20 | +0.05 | +0.31% | 0.09 | 1 | 2 | 0.49 | 0.84 | 0.01 | -0.17 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 215.00 | 16.20 | 19.80 | 18.00 | 18.50 | +7.44 | +67.27% | 0.08 | 35 | 79 | 0.50 | 0.81 | 0.01 | -0.18 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 217.50 | 14.30 | 17.15 | 15.73 | 10.70 | +1.27 | +13.47% | 0.07 | 1 | 8 | 0.33 | 0.78 | 0.01 | -0.19 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 220.00 | 13.10 | 15.00 | 14.05 | 14.36 | +6.60 | +85.06% | 0.06 | 115 | 233 | 0.36 | 0.74 | 0.02 | -0.20 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 222.50 | 12.05 | 13.40 | 12.73 | 11.85 | +5.35 | +82.31% | 0.06 | 24 | 24 | 0.39 | 0.70 | 0.02 | -0.21 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 225.00 | 10.30 | 11.40 | 10.85 | 10.71 | +5.15 | +92.63% | 0.05 | 262 | 205 | 0.37 | 0.66 | 0.02 | -0.22 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 227.50 | 9.10 | 10.25 | 9.68 | 8.05 | +3.11 | +62.96% | 0.04 | 290 | 22 | 0.39 | 0.60 | 0.02 | -0.22 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 230.00 | 7.50 | 8.20 | 7.85 | 7.80 | +3.97 | +103.66% | 0.03 | 317 | 374 | 0.37 | 0.55 | 0.02 | -0.22 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 232.50 | 6.40 | 7.00 | 6.70 | 5.85 | +2.36 | +67.63% | 0.03 | 86 | 8 | 0.37 | 0.49 | 0.02 | -0.22 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 235.00 | 5.25 | 5.70 | 5.48 | 4.95 | +2.38 | +92.61% | 0.02 | 959 | 322 | 0.36 | 0.43 | 0.02 | -0.22 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 237.50 | 4.20 | 4.60 | 4.40 | 3.99 | +1.27 | +46.70% | 0.02 | 282 | 3 | 0.35 | 0.38 | 0.02 | -0.20 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 240.00 | 3.35 | 4.00 | 3.68 | 3.45 | +1.73 | +100.59% | 0.02 | 171 | 187 | 0.36 | 0.32 | 0.02 | -0.19 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 242.50 | 2.60 | 2.93 | 2.77 | 2.94 | +1.30 | +79.27% | 0.01 | 83 | 4 | 0.35 | 0.27 | 0.02 | -0.18 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 245.00 | 1.94 | 2.44 | 2.19 | 2.01 | +0.94 | +87.85% | 0.01 | 110 | 64 | 0.35 | 0.23 | 0.02 | -0.16 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 247.50 | 1.46 | 1.97 | 1.72 | 2.10 | +1.21 | +135.96% | 0.01 | 8 | 2 | 0.35 | 0.19 | 0.02 | -0.14 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 250.00 | 1.03 | 1.34 | 1.19 | 1.16 | +0.36 | +45.00% | 0.00 | 147 | 88 | 0.34 | 0.15 | 0.01 | -0.12 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 252.50 | 0.84 | 1.09 | 0.97 | 0.99 | +0.29 | +41.43% | 0.00 | 48 | 1 | 0.34 | 0.12 | 0.01 | -0.10 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 255.00 | 0.52 | 0.89 | 0.71 | 0.71 | +0.24 | +51.07% | 0.00 | 151 | 39 | 0.34 | 0.09 | 0.01 | -0.09 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 260.00 | 0.26 | 0.51 | 0.39 | 0.41 | +0.09 | +28.13% | 0.00 | 127 | 705 | 0.34 | 0.06 | 0.01 | -0.06 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 265.00 | 0.06 | 0.43 | 0.25 | 0.24 | -0.16 | -40.00% | 0.00 | 4 | 45 | 0.34 | 0.03 | 0.00 | -0.04 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 270.00 | 0.00 | 0.43 | 0.22 | 0.27 | +0.01 | +3.85% | 0.00 | 10 | 31 | 0.44 | 0.02 | 0.00 | -0.02 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 275.00 | 0.00 | 0.29 | 0.15 | 0.13 | -0.14 | -51.86% | 0.00 | 40 | 16 | 0.44 | 0.01 | 0.00 | -0.01 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 280.00 | 0.00 | 0.79 | 0.40 | 0.06 | -0.17 | -73.92% | 0.00 | 2 | 6 | 0.58 | 0.00 | 0.00 | -0.01 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 285.00 | 0.00 | 4.35 | 2.18 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.99 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 3:59:57 PM EST |
| 290.00 | 0.00 | 4.30 | 2.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.03 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 3:59:57 PM EST |
| 295.00 | 0.00 | 2.92 | 1.46 | 0.08 | +0.05 | +166.67% | 0.00 | 10 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:57 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 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 47 | 2.26 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 3:59:57 PM EST |
| 135.00 | 0.00 | 4.30 | 2.15 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.14 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/22/2026 3:59:57 PM EST |
| 140.00 | 0.00 | 0.70 | 0.35 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.33 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/22/2026 3:59:57 PM EST |
| 145.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.16 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 3:59:57 PM EST |
| 150.00 | 0.00 | 0.26 | 0.13 | 0.06 | -0.01 | -14.29% | 0.00 | 1 | 13 | 1.00 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 155.00 | 0.00 | 0.17 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.87 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/22/2026 3:59:57 PM EST |
| 160.00 | 0.00 | 0.17 | 0.09 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.81 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 3:59:57 PM EST |
| 165.00 | 0.01 | 0.25 | 0.13 | 0.14 | -0.13 | -48.15% | 0.00 | 3 | 38 | 0.67 | 0.00 | 0.00 | -0.01 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 170.00 | 0.15 | 0.21 | 0.18 | 0.18 | -0.17 | -48.58% | 0.00 | 6 | 57 | 0.70 | 0.00 | 0.00 | -0.01 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 175.00 | 0.00 | 0.81 | 0.41 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.84 | 0.00 | 0.00 | -0.01 | 4/21/2026 | 4/22/2026 3:59:57 PM EST |
| 180.00 | 0.22 | 0.40 | 0.31 | 0.27 | -0.31 | -53.45% | 0.00 | 92 | 141 | 0.63 | -0.01 | 0.00 | -0.02 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 185.00 | 0.12 | 0.62 | 0.37 | 0.36 | -0.32 | -47.06% | 0.00 | 124 | 45 | 0.58 | -0.02 | 0.00 | -0.04 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 190.00 | 0.24 | 0.53 | 0.39 | 0.41 | -0.51 | -55.44% | 0.00 | 14 | 394 | 0.54 | -0.03 | 0.00 | -0.05 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 195.00 | 0.45 | 0.68 | 0.57 | 0.61 | -0.80 | -56.74% | 0.00 | 8 | 224 | 0.52 | -0.04 | 0.00 | -0.07 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 200.00 | 0.52 | 0.84 | 0.68 | 0.62 | -1.38 | -69.00% | 0.00 | 70 | 664 | 0.48 | -0.07 | 0.01 | -0.10 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 205.00 | 0.80 | 0.94 | 0.87 | 0.80 | -1.53 | -65.67% | 0.00 | 23 | 102 | 0.44 | -0.10 | 0.01 | -0.13 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 207.50 | 0.92 | 1.17 | 1.05 | 1.15 | -1.73 | -60.07% | 0.01 | 30 | 54 | 0.43 | -0.12 | 0.01 | -0.14 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 210.00 | 1.13 | 1.44 | 1.29 | 1.45 | -2.45 | -62.83% | 0.01 | 207 | 331 | 0.42 | -0.14 | 0.01 | -0.15 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 212.50 | 1.34 | 1.56 | 1.45 | 1.67 | -3.03 | -64.47% | 0.01 | 5 | 8 | 0.40 | -0.16 | 0.01 | -0.17 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 215.00 | 1.70 | 1.88 | 1.79 | 1.75 | -4.08 | -69.99% | 0.01 | 152 | 2,554 | 0.39 | -0.19 | 0.01 | -0.18 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 217.50 | 2.07 | 2.31 | 2.19 | 2.30 | -3.41 | -59.72% | 0.01 | 18 | 41 | 0.38 | -0.22 | 0.01 | -0.19 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 220.00 | 2.49 | 3.10 | 2.80 | 3.04 | -4.51 | -59.74% | 0.01 | 39 | 107 | 0.38 | -0.26 | 0.02 | -0.20 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 222.50 | 3.20 | 4.15 | 3.68 | 6.41 | -2.06 | -24.33% | 0.02 | 2 | 32 | 0.39 | -0.30 | 0.02 | -0.21 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 225.00 | 3.95 | 5.05 | 4.50 | 4.50 | -6.75 | -60.00% | 0.02 | 148 | 46 | 0.38 | -0.34 | 0.02 | -0.22 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 227.50 | 4.80 | 5.55 | 5.18 | 5.75 | -6.00 | -51.07% | 0.02 | 94 | 5 | 0.37 | -0.40 | 0.02 | -0.22 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 230.00 | 5.95 | 7.00 | 6.48 | 6.55 | -5.75 | -46.75% | 0.03 | 123 | 103 | 0.37 | -0.45 | 0.02 | -0.22 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 232.50 | 7.05 | 8.25 | 7.65 | 7.75 | % | 0.03 | 6 | 0 | 0.37 | -0.51 | 0.02 | -0.22 | 4/22/2026 | 4/22/2026 3:59:57 PM EST | |
| 235.00 | 8.45 | 9.55 | 9.00 | 14.90 | 0.00 | 0.00% | 0.04 | 0 | 61 | 0.37 | -0.57 | 0.02 | -0.22 | 4/15/2026 | 4/22/2026 3:59:57 PM EST |
| 237.50 | 9.55 | 11.00 | 10.28 | 10.05 | % | 0.04 | 2 | 0 | 0.35 | -0.62 | 0.02 | -0.20 | 4/22/2026 | 4/22/2026 3:59:57 PM EST | |
| 240.00 | 11.25 | 12.65 | 11.95 | 11.95 | -7.86 | -39.68% | 0.05 | 1 | 59 | 0.35 | -0.68 | 0.02 | -0.19 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 242.50 | 13.10 | 14.40 | 13.75 | % | 0.06 | 0 | 0 | 0.35 | -0.73 | 0.02 | -0.18 | 4/22/2026 3:59:57 PM EST | |||
| 245.00 | 14.65 | 19.00 | 16.83 | % | 0.07 | 0 | 0 | 0.41 | -0.77 | 0.02 | -0.16 | 4/22/2026 3:59:57 PM EST | |||
| 247.50 | 16.70 | 21.15 | 18.93 | % | 0.08 | 0 | 0 | 0.42 | -0.81 | 0.02 | -0.14 | 4/22/2026 3:59:57 PM EST | |||
| 250.00 | 18.10 | 23.20 | 20.65 | 25.10 | -3.31 | -11.66% | 0.08 | 1 | 2 | 0.58 | -0.85 | 0.01 | -0.12 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 252.50 | 20.70 | 24.70 | 22.70 | % | 0.09 | 0 | 0 | 0.55 | -0.88 | 0.01 | -0.10 | 4/22/2026 3:59:57 PM EST | |||
| 255.00 | 22.40 | 27.95 | 25.18 | % | 0.10 | 0 | 0 | 0.64 | -0.91 | 0.01 | -0.09 | 4/22/2026 3:59:57 PM EST | |||
| 260.00 | 27.10 | 32.90 | 30.00 | % | 0.12 | 0 | 0 | 0.70 | -0.94 | 0.01 | -0.06 | 4/22/2026 3:59:57 PM EST | |||
| 265.00 | 32.00 | 37.35 | 34.68 | % | 0.13 | 0 | 0 | 0.73 | -0.97 | 0.00 | -0.04 | 4/22/2026 3:59:57 PM EST | |||
| 270.00 | 36.95 | 42.65 | 39.80 | % | 0.15 | 0 | 0 | 0.81 | -0.98 | 0.00 | -0.02 | 4/22/2026 3:59:57 PM EST | |||
| 275.00 | 41.95 | 47.65 | 44.80 | % | 0.16 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.01 | 4/22/2026 3:59:57 PM EST | |||
| 280.00 | 46.95 | 52.65 | 49.80 | % | 0.18 | 0 | 0 | 0.92 | -1.00 | 0.00 | -0.01 | 4/22/2026 3:59:57 PM EST | |||
| 285.00 | 51.95 | 57.05 | 54.50 | % | 0.19 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/22/2026 3:59:57 PM EST | |||
| 290.00 | 56.95 | 62.65 | 59.80 | % | 0.21 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/22/2026 3:59:57 PM EST | |||
| 295.00 | 61.95 | 67.00 | 64.48 | % | 0.22 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/22/2026 3:59:57 PM EST |