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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 68.95 | 75.45 | 72.20 | % | 0.45 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.01 | 5/7/2026 1:58:54 PM EST | |||
| 165.00 | 64.05 | 70.55 | 67.30 | % | 0.41 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.02 | 5/7/2026 1:58:54 PM EST | |||
| 170.00 | 59.85 | 65.65 | 62.75 | 63.15 | % | 0.37 | 1 | 0 | 0.79 | 0.99 | 0.00 | -0.02 | 5/7/2026 | 5/7/2026 1:58:54 PM EST | |
| 175.00 | 55.40 | 60.75 | 58.08 | % | 0.33 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.03 | 5/7/2026 1:58:54 PM EST | |||
| 180.00 | 50.50 | 55.95 | 53.23 | % | 0.30 | 0 | 0 | 0.69 | 0.98 | 0.00 | -0.03 | 5/7/2026 1:58:54 PM EST | |||
| 185.00 | 44.90 | 51.15 | 48.03 | % | 0.26 | 0 | 0 | 0.64 | 0.97 | 0.00 | -0.04 | 5/7/2026 1:58:54 PM EST | |||
| 190.00 | 40.30 | 46.45 | 43.38 | % | 0.23 | 0 | 0 | 0.61 | 0.95 | 0.00 | -0.05 | 5/7/2026 1:58:54 PM EST | |||
| 195.00 | 35.90 | 41.80 | 38.85 | % | 0.20 | 0 | 0 | 0.57 | 0.93 | 0.00 | -0.06 | 5/7/2026 1:58:54 PM EST | |||
| 200.00 | 31.85 | 37.25 | 34.55 | 34.00 | % | 0.17 | 1 | 0 | 0.53 | 0.89 | 0.01 | -0.07 | 5/7/2026 | 5/7/2026 1:58:54 PM EST | |
| 205.00 | 27.00 | 32.90 | 29.95 | % | 0.15 | 0 | 0 | 0.50 | 0.85 | 0.01 | -0.09 | 5/7/2026 1:58:54 PM EST | |||
| 210.00 | 23.00 | 27.85 | 25.43 | % | 0.12 | 0 | 0 | 0.31 | 0.81 | 0.01 | -0.10 | 5/7/2026 1:58:54 PM EST | |||
| 215.00 | 18.60 | 25.15 | 21.88 | % | 0.10 | 0 | 0 | 0.34 | 0.75 | 0.01 | -0.11 | 5/7/2026 1:58:54 PM EST | |||
| 220.00 | 15.60 | 21.70 | 18.65 | % | 0.08 | 0 | 0 | 0.35 | 0.70 | 0.01 | -0.12 | 5/7/2026 1:58:54 PM EST | |||
| 225.00 | 13.00 | 18.65 | 15.83 | 14.80 | % | 0.07 | 1 | 0 | 0.35 | 0.63 | 0.01 | -0.12 | 5/7/2026 | 5/7/2026 1:58:54 PM EST | |
| 230.00 | 8.85 | 14.45 | 11.65 | 12.45 | % | 0.05 | 22 | 0 | 0.32 | 0.56 | 0.01 | -0.12 | 5/7/2026 | 5/7/2026 1:58:54 PM EST | |
| 235.00 | 8.40 | 13.65 | 11.03 | 10.00 | % | 0.05 | 7 | 0 | 0.32 | 0.49 | 0.01 | -0.12 | 5/7/2026 | 5/7/2026 1:58:54 PM EST | |
| 240.00 | 7.00 | 11.70 | 9.35 | 7.66 | % | 0.04 | 19 | 0 | 0.36 | 0.42 | 0.01 | -0.12 | 5/7/2026 | 5/7/2026 1:58:54 PM EST | |
| 245.00 | 2.53 | 6.15 | 4.34 | 7.25 | % | 0.02 | 2 | 0 | 0.28 | 0.34 | 0.01 | -0.10 | 5/7/2026 | 5/7/2026 1:58:54 PM EST | |
| 250.00 | 2.14 | 6.50 | 4.32 | 5.43 | % | 0.02 | 5 | 0 | 0.34 | 0.27 | 0.01 | -0.09 | 5/7/2026 | 5/7/2026 1:58:54 PM EST | |
| 255.00 | 0.99 | 7.60 | 4.30 | 4.40 | % | 0.02 | 2 | 0 | 0.33 | 0.21 | 0.01 | -0.08 | 5/7/2026 | 5/7/2026 1:58:54 PM EST | |
| 260.00 | 1.00 | 5.00 | 3.00 | 3.10 | % | 0.01 | 15 | 0 | 0.32 | 0.15 | 0.01 | -0.06 | 5/7/2026 | 5/7/2026 1:58:54 PM EST | |
| 265.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.25 | 0.10 | 0.01 | -0.04 | 5/7/2026 1:58:54 PM EST | |||
| 270.00 | 0.00 | 1.81 | 0.91 | % | 0.00 | 0 | 0 | 0.36 | 0.07 | 0.01 | -0.03 | 5/7/2026 1:58:54 PM EST | |||
| 275.00 | 0.00 | 3.05 | 1.53 | 1.24 | % | 0.01 | 2 | 0 | 0.43 | 0.05 | 0.00 | -0.02 | 5/7/2026 | 5/7/2026 1:58:54 PM EST | |
| 280.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.54 | 0.04 | 0.00 | -0.02 | 5/7/2026 1:58:54 PM EST | |||
| 285.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.57 | 0.02 | 0.00 | -0.01 | 5/7/2026 1:58:54 PM EST | |||
| 290.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.60 | 0.01 | 0.00 | -0.01 | 5/7/2026 1:58:54 PM EST | |||
| 295.00 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 0.62 | 0.01 | 0.00 | -0.01 | 5/7/2026 1:58:54 PM EST | |||
| 300.00 | 0.10 | 1.29 | 0.70 | 0.36 | % | 0.00 | 1 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 4.55 | 2.28 | 2.10 | % | 0.01 | 1 | 0 | 0.92 | 0.00 | 0.00 | -0.01 | 5/7/2026 | 5/7/2026 1:58:54 PM EST | |
| 165.00 | 0.00 | 4.60 | 2.30 | 0.61 | % | 0.01 | 250 | 0 | 0.87 | 0.00 | 0.00 | -0.02 | 5/7/2026 | 5/7/2026 1:58:54 PM EST | |
| 170.00 | 0.17 | 4.70 | 2.44 | 0.51 | % | 0.01 | 520 | 0 | 0.61 | -0.01 | 0.00 | -0.02 | 5/7/2026 | 5/7/2026 1:58:54 PM EST | |
| 175.00 | 0.00 | 4.80 | 2.40 | 0.54 | % | 0.01 | 350 | 0 | 0.77 | -0.01 | 0.00 | -0.03 | 5/7/2026 | 5/7/2026 1:58:54 PM EST | |
| 180.00 | 0.48 | 4.95 | 2.72 | 0.64 | % | 0.02 | 250 | 0 | 0.56 | -0.02 | 0.00 | -0.03 | 5/7/2026 | 5/7/2026 1:58:54 PM EST | |
| 185.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.66 | -0.03 | 0.00 | -0.04 | 5/7/2026 1:58:54 PM EST | |||
| 190.00 | 0.67 | 1.15 | 0.91 | % | 0.00 | 0 | 0 | 0.36 | -0.05 | 0.00 | -0.05 | 5/7/2026 1:58:54 PM EST | |||
| 195.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.56 | -0.07 | 0.00 | -0.06 | 5/7/2026 1:58:54 PM EST | |||
| 200.00 | 0.01 | 6.25 | 3.13 | % | 0.02 | 0 | 0 | 0.35 | -0.11 | 0.01 | -0.07 | 5/7/2026 1:58:54 PM EST | |||
| 205.00 | 0.01 | 6.65 | 3.33 | % | 0.02 | 0 | 0 | 0.33 | -0.15 | 0.01 | -0.09 | 5/7/2026 1:58:54 PM EST | |||
| 210.00 | 0.15 | 7.50 | 3.83 | % | 0.02 | 0 | 0 | 0.30 | -0.19 | 0.01 | -0.10 | 5/7/2026 1:58:54 PM EST | |||
| 215.00 | 0.69 | 8.80 | 4.75 | % | 0.02 | 0 | 0 | 0.32 | -0.25 | 0.01 | -0.11 | 5/7/2026 1:58:54 PM EST | |||
| 220.00 | 2.20 | 10.00 | 6.10 | 5.61 | % | 0.03 | 5 | 0 | 0.33 | -0.30 | 0.01 | -0.12 | 5/7/2026 | 5/7/2026 1:58:54 PM EST | |
| 225.00 | 5.15 | 11.40 | 8.28 | 8.00 | % | 0.04 | 4 | 0 | 0.34 | -0.37 | 0.01 | -0.12 | 5/7/2026 | 5/7/2026 1:58:54 PM EST | |
| 230.00 | 6.45 | 13.85 | 10.15 | % | 0.04 | 0 | 0 | 0.33 | -0.44 | 0.01 | -0.12 | 5/7/2026 1:58:54 PM EST | |||
| 235.00 | 9.10 | 17.20 | 13.15 | % | 0.06 | 0 | 0 | 0.33 | -0.51 | 0.01 | -0.12 | 5/7/2026 1:58:54 PM EST | |||
| 240.00 | 12.15 | 20.35 | 16.25 | % | 0.07 | 0 | 0 | 0.33 | -0.58 | 0.01 | -0.12 | 5/7/2026 1:58:54 PM EST | |||
| 245.00 | 15.55 | 22.45 | 19.00 | % | 0.08 | 0 | 0 | 0.32 | -0.66 | 0.01 | -0.10 | 5/7/2026 1:58:54 PM EST | |||
| 250.00 | 19.25 | 26.00 | 22.63 | % | 0.09 | 0 | 0 | 0.31 | -0.73 | 0.01 | -0.09 | 5/7/2026 1:58:54 PM EST | |||
| 255.00 | 23.25 | 29.90 | 26.58 | % | 0.10 | 0 | 0 | 0.47 | -0.79 | 0.01 | -0.08 | 5/7/2026 1:58:54 PM EST | |||
| 260.00 | 27.35 | 33.85 | 30.60 | % | 0.12 | 0 | 0 | 0.47 | -0.85 | 0.01 | -0.06 | 5/7/2026 1:58:54 PM EST | |||
| 265.00 | 31.80 | 38.35 | 35.08 | % | 0.13 | 0 | 0 | 0.49 | -0.90 | 0.01 | -0.04 | 5/7/2026 1:58:54 PM EST | |||
| 270.00 | 36.40 | 42.85 | 39.63 | % | 0.15 | 0 | 0 | 0.49 | -0.93 | 0.01 | -0.03 | 5/7/2026 1:58:54 PM EST | |||
| 275.00 | 41.15 | 47.60 | 44.38 | % | 0.16 | 0 | 0 | 0.52 | -0.95 | 0.00 | -0.02 | 5/7/2026 1:58:54 PM EST | |||
| 280.00 | 46.00 | 52.35 | 49.18 | % | 0.18 | 0 | 0 | 0.54 | -0.96 | 0.00 | -0.02 | 5/7/2026 1:58:54 PM EST | |||
| 285.00 | 50.85 | 57.75 | 54.30 | % | 0.19 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.01 | 5/7/2026 1:58:54 PM EST | |||
| 290.00 | 55.80 | 63.40 | 59.60 | % | 0.21 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 5/7/2026 1:58:54 PM EST | |||
| 295.00 | 60.80 | 69.25 | 65.03 | % | 0.22 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 5/7/2026 1:58:54 PM EST | |||
| 300.00 | 65.80 | 74.20 | 70.00 | % | 0.23 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/7/2026 1:58:54 PM EST |