Options Chain for BOEING CO COM (BA) - $229.93 as of 5/7/2026 1:07:43 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 | 97.60 | 105.00 | 101.30 | % | 0.78 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:58:54 PM EST | |||
| 135.00 | 92.10 | 100.05 | 96.08 | % | 0.71 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:58:54 PM EST | |||
| 140.00 | 87.50 | 95.05 | 91.28 | % | 0.65 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:58:54 PM EST | |||
| 145.00 | 83.05 | 90.10 | 86.58 | % | 0.60 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:58:54 PM EST | |||
| 150.00 | 76.80 | 85.15 | 80.98 | % | 0.54 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:58:54 PM EST | |||
| 155.00 | 72.40 | 80.20 | 76.30 | 75.12 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.11 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/7/2026 1:58:54 PM EST |
| 160.00 | 66.65 | 75.25 | 70.95 | 70.82 | 0.00 | 0.00% | 0.44 | 0 | 20 | 0.99 | 1.00 | 0.00 | -0.02 | 5/1/2026 | 5/7/2026 1:58:54 PM EST |
| 165.00 | 63.85 | 70.15 | 67.00 | % | 0.41 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.02 | 5/7/2026 1:58:54 PM EST | |||
| 170.00 | 59.60 | 65.20 | 62.40 | % | 0.37 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.02 | 5/7/2026 1:58:54 PM EST | |||
| 175.00 | 54.20 | 60.45 | 57.33 | % | 0.33 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.03 | 5/7/2026 1:58:54 PM EST | |||
| 180.00 | 49.80 | 55.40 | 52.60 | 52.90 | +2.55 | +5.07% | 0.29 | 1 | 3 | 0.77 | 0.98 | 0.00 | -0.04 | 5/7/2026 | 5/7/2026 1:58:54 PM EST |
| 185.00 | 44.85 | 49.60 | 47.23 | 46.98 | % | 0.26 | 11 | 0 | 0.72 | 0.97 | 0.00 | -0.05 | 5/7/2026 | 5/7/2026 1:58:54 PM EST | |
| 190.00 | 40.30 | 45.75 | 43.03 | 39.85 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.67 | 0.95 | 0.00 | -0.06 | 4/30/2026 | 5/7/2026 1:58:54 PM EST |
| 195.00 | 35.65 | 41.05 | 38.35 | 36.05 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.63 | 0.92 | 0.00 | -0.08 | 5/1/2026 | 5/7/2026 1:58:54 PM EST |
| 200.00 | 31.10 | 35.70 | 33.40 | 26.36 | 0.00 | 0.00% | 0.17 | 0 | 24 | 0.53 | 0.90 | 0.01 | -0.09 | 5/4/2026 | 5/7/2026 1:58:54 PM EST |
| 205.00 | 26.55 | 31.90 | 29.23 | 27.20 | 0.00 | 0.00% | 0.14 | 0 | 14 | 0.55 | 0.86 | 0.01 | -0.10 | 5/6/2026 | 5/7/2026 1:58:54 PM EST |
| 210.00 | 22.20 | 27.65 | 24.93 | 23.55 | 0.00 | 0.00% | 0.12 | 0 | 505 | 0.38 | 0.82 | 0.01 | -0.11 | 5/6/2026 | 5/7/2026 1:58:54 PM EST |
| 215.00 | 17.45 | 22.40 | 19.93 | 20.18 | +0.50 | +2.55% | 0.09 | 11 | 523 | 0.34 | 0.77 | 0.01 | -0.12 | 5/7/2026 | 5/7/2026 1:58:54 PM EST |
| 220.00 | 14.95 | 18.15 | 16.55 | 16.30 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.35 | 0.70 | 0.01 | -0.13 | 5/6/2026 | 5/7/2026 1:58:54 PM EST |
| 225.00 | 11.70 | 13.70 | 12.70 | 13.75 | +4.16 | +43.38% | 0.06 | 1 | 32 | 0.35 | 0.63 | 0.02 | -0.14 | 5/7/2026 | 5/7/2026 1:58:54 PM EST |
| 230.00 | 9.40 | 10.65 | 10.03 | 10.90 | +0.90 | +9.00% | 0.04 | 36 | 37 | 0.34 | 0.55 | 0.02 | -0.14 | 5/7/2026 | 5/7/2026 1:58:54 PM EST |
| 235.00 | 7.00 | 8.30 | 7.65 | 8.70 | +1.11 | +14.63% | 0.03 | 69 | 16 | 0.34 | 0.47 | 0.02 | -0.14 | 5/7/2026 | 5/7/2026 1:58:54 PM EST |
| 240.00 | 5.30 | 6.30 | 5.80 | 6.42 | +0.82 | +14.65% | 0.02 | 24 | 30 | 0.33 | 0.39 | 0.02 | -0.13 | 5/7/2026 | 5/7/2026 1:58:54 PM EST |
| 245.00 | 3.85 | 4.75 | 4.30 | 4.55 | +0.30 | +7.06% | 0.02 | 65 | 48 | 0.34 | 0.32 | 0.01 | -0.12 | 5/7/2026 | 5/7/2026 1:58:54 PM EST |
| 250.00 | 2.59 | 3.40 | 3.00 | 3.33 | +0.28 | +9.18% | 0.01 | 13 | 26 | 0.33 | 0.25 | 0.01 | -0.11 | 5/7/2026 | 5/7/2026 1:58:54 PM EST |
| 255.00 | 2.10 | 2.67 | 2.39 | 2.56 | +0.21 | +8.94% | 0.01 | 17 | 16 | 0.35 | 0.20 | 0.01 | -0.10 | 5/7/2026 | 5/7/2026 1:58:54 PM EST |
| 260.00 | 1.55 | 2.35 | 1.95 | 2.20 | +0.66 | +42.86% | 0.01 | 11 | 16 | 0.34 | 0.15 | 0.01 | -0.08 | 5/7/2026 | 5/7/2026 1:58:54 PM EST |
| 265.00 | 0.75 | 1.91 | 1.33 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.35 | 0.12 | 0.01 | -0.07 | 5/6/2026 | 5/7/2026 1:58:54 PM EST |
| 270.00 | 0.20 | 2.59 | 1.40 | 1.34 | +0.63 | +88.74% | 0.01 | 2 | 85 | 0.35 | 0.09 | 0.01 | -0.06 | 5/7/2026 | 5/7/2026 1:58:54 PM EST |
| 275.00 | 0.03 | 3.95 | 1.99 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.42 | 0.06 | 0.00 | -0.04 | 5/6/2026 | 5/7/2026 1:58:54 PM EST |
| 280.00 | 0.01 | 4.75 | 2.38 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.64 | 0.04 | 0.00 | -0.03 | 5/5/2026 | 5/7/2026 1:58:54 PM EST |
| 285.00 | 0.00 | 2.03 | 1.02 | 0.42 | +0.16 | +61.54% | 0.00 | 10 | 19 | 0.38 | 0.03 | 0.00 | -0.03 | 5/7/2026 | 5/7/2026 1:58:54 PM EST |
| 290.00 | 0.00 | 3.25 | 1.63 | 0.36 | +0.23 | +176.93% | 0.01 | 2 | 12 | 0.62 | 0.02 | 0.00 | -0.02 | 5/7/2026 | 5/7/2026 1:58:54 PM EST |
| 295.00 | 0.00 | 1.13 | 0.57 | 0.32 | 0.00 | 0.00% | 0.00 | 1 | 7 | 0.50 | 0.02 | 0.00 | -0.01 | 5/7/2026 | 5/7/2026 1:58:54 PM EST |
| 300.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 0.76 | 0.01 | 0.00 | -0.01 | 5/7/2026 1:58:54 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 | % | 0.02 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:58:54 PM EST | |||
| 135.00 | 0.00 | 4.35 | 2.18 | % | 0.02 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:58:54 PM EST | |||
| 140.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:58:54 PM EST | |||
| 145.00 | 0.00 | 4.35 | 2.18 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 1:58:54 PM EST |
| 150.00 | 0.00 | 4.40 | 2.20 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 1:58:54 PM EST |
| 155.00 | 0.00 | 4.40 | 2.20 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.14 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 1:58:54 PM EST |
| 160.00 | 0.00 | 0.54 | 0.27 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 255 | 0.65 | 0.00 | 0.00 | -0.02 | 5/4/2026 | 5/7/2026 1:58:54 PM EST |
| 165.00 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 158 | 0.61 | 0.00 | 0.00 | -0.02 | 5/5/2026 | 5/7/2026 1:58:54 PM EST |
| 170.00 | 0.00 | 0.77 | 0.39 | 0.25 | -0.17 | -40.48% | 0.00 | 2 | 10 | 0.95 | 0.00 | 0.00 | -0.02 | 5/7/2026 | 5/7/2026 1:58:54 PM EST |
| 175.00 | 0.00 | 0.79 | 0.40 | 0.56 | -0.27 | -32.53% | 0.00 | 250 | 251 | 0.58 | -0.01 | 0.00 | -0.03 | 5/7/2026 | 5/7/2026 1:58:54 PM EST |
| 180.00 | 0.14 | 0.83 | 0.49 | 0.54 | 0.00 | 0.00% | 0.00 | 5 | 9 | 0.62 | -0.02 | 0.00 | -0.04 | 5/7/2026 | 5/7/2026 1:58:54 PM EST |
| 185.00 | 0.23 | 2.02 | 1.13 | 2.40 | +1.53 | +175.87% | 0.01 | 3 | 21 | 0.48 | -0.03 | 0.00 | -0.05 | 5/7/2026 | 5/7/2026 1:58:54 PM EST |
| 190.00 | 0.33 | 2.10 | 1.22 | 0.82 | -0.10 | -10.87% | 0.01 | 8 | 24 | 0.45 | -0.05 | 0.00 | -0.06 | 5/7/2026 | 5/7/2026 1:58:54 PM EST |
| 195.00 | 0.65 | 1.47 | 1.06 | 0.96 | -0.52 | -35.14% | 0.01 | 23 | 2 | 0.38 | -0.08 | 0.00 | -0.08 | 5/7/2026 | 5/7/2026 1:58:54 PM EST |
| 200.00 | 0.90 | 2.05 | 1.48 | 1.01 | -0.95 | -48.47% | 0.01 | 15 | 11 | 0.39 | -0.10 | 0.01 | -0.09 | 5/7/2026 | 5/7/2026 1:58:54 PM EST |
| 205.00 | 1.17 | 2.40 | 1.79 | 1.86 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.37 | -0.14 | 0.01 | -0.10 | 5/6/2026 | 5/7/2026 1:58:54 PM EST |
| 210.00 | 2.24 | 3.40 | 2.82 | 2.60 | +0.10 | +4.00% | 0.01 | 12 | 124 | 0.36 | -0.18 | 0.01 | -0.11 | 5/7/2026 | 5/7/2026 1:58:54 PM EST |
| 215.00 | 3.20 | 4.30 | 3.75 | 2.80 | -0.90 | -24.33% | 0.02 | 7 | 25 | 0.35 | -0.23 | 0.01 | -0.12 | 5/7/2026 | 5/7/2026 1:58:54 PM EST |
| 220.00 | 4.50 | 5.85 | 5.18 | 5.25 | +0.25 | +5.00% | 0.02 | 16 | 7 | 0.34 | -0.30 | 0.01 | -0.13 | 5/7/2026 | 5/7/2026 1:58:54 PM EST |
| 225.00 | 6.15 | 8.10 | 7.13 | 7.35 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.34 | -0.37 | 0.02 | -0.14 | 5/6/2026 | 5/7/2026 1:58:54 PM EST |
| 230.00 | 8.25 | 9.95 | 9.10 | 8.80 | -0.10 | -1.13% | 0.04 | 25 | 109 | 0.34 | -0.45 | 0.02 | -0.14 | 5/7/2026 | 5/7/2026 1:58:54 PM EST |
| 235.00 | 11.00 | 13.40 | 12.20 | 10.00 | -2.15 | -17.70% | 0.05 | 6 | 1 | 0.36 | -0.53 | 0.02 | -0.14 | 5/7/2026 | 5/7/2026 1:58:54 PM EST |
| 240.00 | 13.55 | 16.40 | 14.98 | % | 0.06 | 0 | 0 | 0.34 | -0.61 | 0.02 | -0.13 | 5/7/2026 1:58:54 PM EST | |||
| 245.00 | 16.80 | 20.20 | 18.50 | 19.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.32 | -0.68 | 0.01 | -0.12 | 5/6/2026 | 5/7/2026 1:58:54 PM EST |
| 250.00 | 20.60 | 24.40 | 22.50 | 18.95 | -4.00 | -17.43% | 0.09 | 2 | 11 | 0.31 | -0.75 | 0.01 | -0.11 | 5/7/2026 | 5/7/2026 1:58:54 PM EST |
| 255.00 | 22.80 | 28.05 | 25.43 | 25.71 | 0.00 | 0.00% | 0.10 | 0 | 54 | 0.41 | -0.80 | 0.01 | -0.10 | 5/1/2026 | 5/7/2026 1:58:54 PM EST |
| 260.00 | 27.90 | 33.05 | 30.48 | 29.50 | -1.00 | -3.28% | 0.12 | 33 | 21 | 0.41 | -0.85 | 0.01 | -0.08 | 5/7/2026 | 5/7/2026 1:58:54 PM EST |
| 265.00 | 32.00 | 36.95 | 34.48 | % | 0.13 | 0 | 0 | 0.47 | -0.88 | 0.01 | -0.07 | 5/7/2026 1:58:54 PM EST | |||
| 270.00 | 36.40 | 41.85 | 39.13 | % | 0.14 | 0 | 0 | 0.51 | -0.91 | 0.01 | -0.06 | 5/7/2026 1:58:54 PM EST | |||
| 275.00 | 41.25 | 46.70 | 43.98 | % | 0.16 | 0 | 0 | 0.54 | -0.94 | 0.00 | -0.04 | 5/7/2026 1:58:54 PM EST | |||
| 280.00 | 46.30 | 52.35 | 49.33 | % | 0.18 | 0 | 0 | 0.62 | -0.96 | 0.00 | -0.03 | 5/7/2026 1:58:54 PM EST | |||
| 285.00 | 50.80 | 57.85 | 54.33 | % | 0.19 | 0 | 0 | 0.68 | -0.97 | 0.00 | -0.03 | 5/7/2026 1:58:54 PM EST | |||
| 290.00 | 55.65 | 64.30 | 59.98 | % | 0.21 | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.02 | 5/7/2026 1:58:54 PM EST | |||
| 295.00 | 60.65 | 69.30 | 64.98 | % | 0.22 | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.01 | 5/7/2026 1:58:54 PM EST | |||
| 300.00 | 65.80 | 72.80 | 69.30 | % | 0.23 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 5/7/2026 1:58:54 PM EST |