Options Chain for BOEING CO COM (BA) - $215.01 as of 5/20/2026 2:10:17 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 | 90.10 | 94.70 | 92.40 | % | 0.71 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:55 PM EST | |||
| 135.00 | 85.10 | 89.55 | 87.33 | % | 0.65 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:55 PM EST | |||
| 140.00 | 80.10 | 84.90 | 82.50 | % | 0.59 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:55 PM EST | |||
| 145.00 | 75.15 | 79.55 | 77.35 | % | 0.53 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:55 PM EST | |||
| 150.00 | 70.15 | 74.00 | 72.08 | 73.43 | 0.00 | 0.00% | 0.48 | 0 | 2 | 1.27 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:55 PM EST |
| 155.00 | 65.25 | 69.30 | 67.28 | 64.15 | 0.00 | 0.00% | 0.43 | 0 | 15 | 1.24 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:55 PM EST |
| 160.00 | 60.25 | 64.60 | 62.43 | 59.18 | 0.00 | 0.00% | 0.39 | 0 | 15 | 1.20 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:55 PM EST |
| 165.00 | 55.30 | 59.20 | 57.25 | 57.27 | +3.22 | +5.96% | 0.35 | 1 | 2 | 1.05 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 170.00 | 50.35 | 54.65 | 52.50 | 52.30 | +3.18 | +6.48% | 0.31 | 1 | 11 | 1.03 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 175.00 | 45.40 | 49.10 | 47.25 | 47.09 | +2.74 | +6.18% | 0.27 | 1 | 7 | 0.86 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 180.00 | 40.35 | 44.20 | 42.28 | 42.31 | +4.39 | +11.58% | 0.23 | 2 | 130 | 0.80 | 1.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 185.00 | 35.55 | 39.25 | 37.40 | 37.40 | +4.38 | +13.27% | 0.20 | 5 | 6 | 0.73 | 0.99 | 0.00 | -0.03 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 190.00 | 30.75 | 34.20 | 32.48 | 32.47 | +3.27 | +11.20% | 0.17 | 4 | 93 | 0.64 | 0.98 | 0.00 | -0.04 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 195.00 | 25.85 | 29.60 | 27.73 | 25.80 | 0.00 | 0.00% | 0.14 | 0 | 28 | 0.60 | 0.97 | 0.00 | -0.06 | 5/19/2026 | 5/20/2026 3:59:55 PM EST |
| 200.00 | 21.05 | 24.55 | 22.80 | 22.70 | +6.21 | +37.66% | 0.11 | 20 | 88 | 0.52 | 0.93 | 0.01 | -0.09 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 202.50 | 20.20 | 22.60 | 21.40 | % | 0.11 | 0 | 0 | 0.39 | 0.90 | 0.01 | -0.11 | 5/20/2026 3:59:55 PM EST | |||
| 205.00 | 17.70 | 19.90 | 18.80 | 17.28 | 0.00 | 0.00% | 0.09 | 0 | 21 | 0.34 | 0.87 | 0.01 | -0.12 | 5/18/2026 | 5/20/2026 3:59:55 PM EST |
| 207.50 | 14.15 | 17.95 | 16.05 | % | 0.08 | 0 | 0 | 0.46 | 0.84 | 0.01 | -0.14 | 5/20/2026 3:59:55 PM EST | |||
| 210.00 | 13.40 | 15.60 | 14.50 | 15.00 | +5.90 | +64.84% | 0.07 | 11 | 40 | 0.35 | 0.79 | 0.02 | -0.16 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 212.50 | 11.95 | 14.95 | 13.45 | 11.00 | +3.33 | +43.42% | 0.06 | 2 | 3 | 0.41 | 0.75 | 0.02 | -0.18 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 215.00 | 10.15 | 11.80 | 10.98 | 10.80 | +4.44 | +69.82% | 0.05 | 39 | 98 | 0.36 | 0.69 | 0.02 | -0.19 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 217.50 | 9.00 | 9.85 | 9.43 | 9.25 | +4.15 | +81.38% | 0.04 | 43 | 42 | 0.36 | 0.64 | 0.02 | -0.21 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 220.00 | 7.45 | 8.30 | 7.88 | 7.68 | +3.48 | +82.86% | 0.04 | 151 | 197 | 0.36 | 0.58 | 0.02 | -0.21 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 222.50 | 6.20 | 6.90 | 6.55 | 6.73 | +3.33 | +97.95% | 0.03 | 73 | 13 | 0.35 | 0.51 | 0.02 | -0.21 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 225.00 | 5.10 | 5.50 | 5.30 | 5.03 | +2.44 | +94.21% | 0.02 | 222 | 247 | 0.35 | 0.45 | 0.02 | -0.21 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 227.50 | 4.05 | 5.00 | 4.53 | 4.25 | +0.75 | +21.43% | 0.02 | 21 | 21 | 0.36 | 0.39 | 0.02 | -0.20 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 230.00 | 3.25 | 3.50 | 3.38 | 3.27 | +1.72 | +110.97% | 0.01 | 280 | 587 | 0.34 | 0.33 | 0.02 | -0.19 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 232.50 | 2.51 | 2.83 | 2.67 | 2.65 | +1.36 | +105.43% | 0.01 | 20 | 16 | 0.34 | 0.28 | 0.02 | -0.18 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 235.00 | 2.01 | 2.38 | 2.20 | 2.15 | +1.19 | +123.96% | 0.01 | 252 | 760 | 0.35 | 0.23 | 0.02 | -0.16 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 237.50 | 1.50 | 1.90 | 1.70 | 1.69 | +0.91 | +116.67% | 0.01 | 29 | 9 | 0.35 | 0.19 | 0.02 | -0.14 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 240.00 | 1.03 | 1.40 | 1.22 | 1.20 | +0.60 | +100.00% | 0.01 | 96 | 1,009 | 0.34 | 0.15 | 0.02 | -0.12 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 242.50 | 0.78 | 1.33 | 1.06 | 1.19 | +0.67 | +128.85% | 0.00 | 30 | 21 | 0.35 | 0.12 | 0.01 | -0.10 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 245.00 | 0.70 | 0.81 | 0.76 | 0.85 | +0.44 | +107.32% | 0.00 | 440 | 689 | 0.35 | 0.09 | 0.01 | -0.09 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 247.50 | 0.38 | 0.87 | 0.63 | 0.63 | +0.02 | +3.28% | 0.00 | 19 | 1 | 0.36 | 0.07 | 0.01 | -0.07 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 250.00 | 0.45 | 0.60 | 0.53 | 0.51 | +0.21 | +70.00% | 0.00 | 76 | 701 | 0.37 | 0.05 | 0.01 | -0.06 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 255.00 | 0.17 | 0.40 | 0.29 | 0.35 | +0.14 | +66.67% | 0.00 | 124 | 408 | 0.37 | 0.03 | 0.00 | -0.03 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 260.00 | 0.15 | 0.35 | 0.25 | 0.27 | +0.09 | +50.00% | 0.00 | 81 | 636 | 0.40 | 0.01 | 0.00 | -0.02 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 265.00 | 0.16 | 0.24 | 0.20 | 0.17 | +0.01 | +6.25% | 0.00 | 21 | 375 | 0.42 | 0.01 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 270.00 | 0.06 | 0.18 | 0.12 | 0.14 | +0.01 | +7.70% | 0.00 | 5 | 195 | 0.42 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 275.00 | 0.03 | 0.63 | 0.33 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 208 | 0.50 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:55 PM EST |
| 280.00 | 0.00 | 0.21 | 0.11 | 0.05 | -0.04 | -44.45% | 0.00 | 2 | 158 | 0.54 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 285.00 | 0.00 | 4.35 | 2.18 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.11 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:55 PM EST |
| 290.00 | 0.00 | 4.35 | 2.18 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.16 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:55 PM EST |
| 295.00 | 0.00 | 1.35 | 0.68 | 1.50 | +1.12 | +294.74% | 0.00 | 8 | 34 | 0.89 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 300.00 | 0.00 | 4.30 | 2.15 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.25 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:55 PM EST |
| 305.00 | 0.00 | 4.30 | 2.15 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.30 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:55 PM EST |
| 310.00 | 0.00 | 3.85 | 1.93 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.30 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 20 | 2.16 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:55 PM EST |
| 135.00 | 0.00 | 4.30 | 2.15 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:55 PM EST |
| 140.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:55 PM EST |
| 145.00 | 0.00 | 0.38 | 0.19 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.05 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:55 PM EST |
| 150.00 | 0.00 | 0.16 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.86 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 3:59:55 PM EST |
| 155.00 | 0.01 | 0.12 | 0.07 | 0.19 | +0.14 | +280.00% | 0.00 | 9 | 10 | 0.68 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 160.00 | 0.00 | 0.62 | 0.31 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 257 | 0.92 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:55 PM EST |
| 165.00 | 0.00 | 0.18 | 0.09 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 172 | 0.69 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:55 PM EST |
| 170.00 | 0.01 | 0.13 | 0.07 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.52 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:55 PM EST |
| 175.00 | 0.00 | 0.16 | 0.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 503 | 0.56 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:55 PM EST |
| 180.00 | 0.02 | 0.30 | 0.16 | 0.11 | -0.09 | -45.00% | 0.00 | 5 | 335 | 0.47 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 185.00 | 0.01 | 0.40 | 0.21 | 0.17 | -0.17 | -50.00% | 0.00 | 16 | 85 | 0.42 | -0.01 | 0.00 | -0.03 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 190.00 | 0.11 | 0.40 | 0.26 | 0.30 | -0.14 | -31.82% | 0.00 | 6 | 99 | 0.41 | -0.02 | 0.00 | -0.04 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 195.00 | 0.24 | 0.57 | 0.41 | 0.38 | -0.59 | -60.83% | 0.00 | 9 | 378 | 0.39 | -0.03 | 0.00 | -0.06 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 200.00 | 0.60 | 0.82 | 0.71 | 0.65 | -0.92 | -58.60% | 0.00 | 41 | 188 | 0.38 | -0.07 | 0.01 | -0.09 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 202.50 | 0.70 | 1.06 | 0.88 | 0.82 | -1.08 | -56.85% | 0.00 | 1 | 8 | 0.37 | -0.10 | 0.01 | -0.11 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 205.00 | 1.00 | 1.30 | 1.15 | 1.12 | -1.23 | -52.34% | 0.01 | 76 | 169 | 0.36 | -0.13 | 0.01 | -0.12 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 207.50 | 1.19 | 1.55 | 1.37 | 1.41 | -1.75 | -55.38% | 0.01 | 8 | 16 | 0.34 | -0.16 | 0.01 | -0.14 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 210.00 | 1.71 | 2.04 | 1.88 | 1.99 | -2.06 | -50.87% | 0.01 | 74 | 374 | 0.34 | -0.21 | 0.02 | -0.16 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 212.50 | 2.20 | 2.66 | 2.43 | 2.62 | -2.33 | -47.08% | 0.01 | 24 | 10 | 0.34 | -0.25 | 0.02 | -0.18 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 215.00 | 2.95 | 3.55 | 3.25 | 3.38 | -2.95 | -46.61% | 0.02 | 21 | 278 | 0.34 | -0.31 | 0.02 | -0.19 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 217.50 | 3.85 | 4.45 | 4.15 | 4.14 | -3.18 | -43.45% | 0.02 | 15 | 52 | 0.35 | -0.36 | 0.02 | -0.21 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 220.00 | 4.75 | 5.85 | 5.30 | 5.25 | -4.20 | -44.45% | 0.02 | 88 | 229 | 0.35 | -0.42 | 0.02 | -0.21 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 222.50 | 5.90 | 7.05 | 6.48 | 6.28 | -1.97 | -23.88% | 0.03 | 19 | 69 | 0.35 | -0.49 | 0.02 | -0.21 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 225.00 | 7.25 | 8.25 | 7.75 | 7.78 | -2.00 | -20.45% | 0.03 | 102 | 212 | 0.34 | -0.55 | 0.02 | -0.21 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 227.50 | 8.50 | 9.70 | 9.10 | 9.08 | % | 0.04 | 3 | 0 | 0.33 | -0.61 | 0.02 | -0.20 | 5/20/2026 | 5/20/2026 3:59:55 PM EST | |
| 230.00 | 10.35 | 11.40 | 10.88 | 11.18 | -4.82 | -30.13% | 0.05 | 7 | 446 | 0.34 | -0.67 | 0.02 | -0.19 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 232.50 | 12.05 | 13.35 | 12.70 | 17.70 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.34 | -0.72 | 0.02 | -0.18 | 5/19/2026 | 5/20/2026 3:59:55 PM EST |
| 235.00 | 13.70 | 15.50 | 14.60 | 15.50 | -2.89 | -15.72% | 0.06 | 4 | 67 | 0.33 | -0.77 | 0.02 | -0.16 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 237.50 | 15.55 | 18.90 | 17.23 | 20.67 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.36 | -0.81 | 0.02 | -0.14 | 5/18/2026 | 5/20/2026 3:59:55 PM EST |
| 240.00 | 17.25 | 19.75 | 18.50 | 21.30 | 0.00 | 0.00% | 0.08 | 0 | 98 | 0.43 | -0.85 | 0.02 | -0.12 | 5/19/2026 | 5/20/2026 3:59:55 PM EST |
| 242.50 | 19.40 | 22.55 | 20.98 | % | 0.09 | 0 | 0 | 0.49 | -0.88 | 0.01 | -0.10 | 5/20/2026 3:59:55 PM EST | |||
| 245.00 | 22.15 | 24.50 | 23.33 | 12.00 | 0.00 | 0.00% | 0.10 | 0 | 24 | 0.48 | -0.91 | 0.01 | -0.09 | 5/14/2026 | 5/20/2026 3:59:55 PM EST |
| 247.50 | 23.90 | 28.20 | 26.05 | % | 0.11 | 0 | 0 | 0.60 | -0.93 | 0.01 | -0.07 | 5/20/2026 3:59:55 PM EST | |||
| 250.00 | 26.15 | 30.60 | 28.38 | 28.00 | 0.00 | 0.00% | 0.11 | 0 | 24 | 0.63 | -0.95 | 0.01 | -0.06 | 5/15/2026 | 5/20/2026 3:59:55 PM EST |
| 255.00 | 31.25 | 35.45 | 33.35 | 36.63 | 0.00 | 0.00% | 0.13 | 0 | 67 | 0.68 | -0.97 | 0.00 | -0.03 | 5/18/2026 | 5/20/2026 3:59:55 PM EST |
| 260.00 | 36.40 | 40.40 | 38.40 | 38.85 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.02 | 5/15/2026 | 5/20/2026 3:59:55 PM EST |
| 265.00 | 40.95 | 45.40 | 43.18 | 33.05 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 5/7/2026 | 5/20/2026 3:59:55 PM EST |
| 270.00 | 45.50 | 50.35 | 47.93 | % | 0.18 | 0 | 0 | 0.84 | -1.00 | 0.00 | -0.01 | 5/20/2026 3:59:55 PM EST | |||
| 275.00 | 51.15 | 55.35 | 53.25 | % | 0.19 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:55 PM EST | |||
| 280.00 | 56.00 | 60.35 | 58.18 | % | 0.21 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:55 PM EST | |||
| 285.00 | 61.30 | 65.35 | 63.33 | % | 0.22 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:55 PM EST | |||
| 290.00 | 66.50 | 70.35 | 68.43 | % | 0.24 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:55 PM EST | |||
| 295.00 | 71.50 | 75.35 | 73.43 | % | 0.25 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:55 PM EST | |||
| 300.00 | 76.45 | 80.60 | 78.53 | % | 0.26 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:55 PM EST | |||
| 305.00 | 80.45 | 85.60 | 83.03 | % | 0.27 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:55 PM EST | |||
| 310.00 | 85.75 | 90.60 | 88.18 | % | 0.28 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:55 PM EST |