Options Chain for BOEING CO COM (BA) - $219.61 as of 5/22/2026 12:20:13 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 | 85.85 | 93.55 | 89.70 | % | 0.69 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 135.00 | 80.75 | 88.65 | 84.70 | % | 0.63 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 140.00 | 75.85 | 83.60 | 79.73 | 79.70 | % | 0.57 | 1 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:53 PM EST | |
| 145.00 | 71.00 | 78.65 | 74.83 | % | 0.52 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 150.00 | 65.90 | 73.75 | 69.83 | 71.43 | % | 0.47 | 1 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:53 PM EST | |
| 155.00 | 60.95 | 68.75 | 64.85 | % | 0.42 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 160.00 | 56.00 | 63.85 | 59.93 | 59.02 | % | 0.37 | 1 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:53 PM EST | |
| 165.00 | 52.50 | 59.00 | 55.75 | % | 0.34 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 5/22/2026 3:59:53 PM EST | |||
| 170.00 | 47.90 | 53.80 | 50.85 | % | 0.30 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.02 | 5/22/2026 3:59:53 PM EST | |||
| 175.00 | 43.05 | 48.95 | 46.00 | % | 0.26 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.02 | 5/22/2026 3:59:53 PM EST | |||
| 180.00 | 38.20 | 44.20 | 41.20 | 39.70 | % | 0.23 | 22 | 0 | 0.64 | 0.99 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 3:59:53 PM EST | |
| 185.00 | 33.45 | 39.05 | 36.25 | % | 0.20 | 0 | 0 | 0.57 | 0.97 | 0.00 | -0.04 | 5/22/2026 3:59:53 PM EST | |||
| 190.00 | 28.80 | 34.35 | 31.58 | % | 0.17 | 0 | 0 | 0.53 | 0.95 | 0.01 | -0.06 | 5/22/2026 3:59:53 PM EST | |||
| 195.00 | 24.40 | 30.20 | 27.30 | 27.28 | % | 0.14 | 6 | 0 | 0.51 | 0.91 | 0.01 | -0.07 | 5/22/2026 | 5/22/2026 3:59:53 PM EST | |
| 200.00 | 20.15 | 25.55 | 22.85 | 22.27 | % | 0.11 | 20 | 0 | 0.46 | 0.85 | 0.01 | -0.09 | 5/22/2026 | 5/22/2026 3:59:53 PM EST | |
| 205.00 | 15.75 | 21.80 | 18.78 | % | 0.09 | 0 | 0 | 0.30 | 0.79 | 0.01 | -0.10 | 5/22/2026 3:59:53 PM EST | |||
| 210.00 | 13.90 | 17.40 | 15.65 | % | 0.07 | 0 | 0 | 0.33 | 0.70 | 0.02 | -0.11 | 5/22/2026 3:59:53 PM EST | |||
| 215.00 | 8.65 | 15.75 | 12.20 | 12.00 | -1.37 | -10.25% | 0.06 | 1 | 1 | 0.32 | 0.62 | 0.02 | -0.12 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 220.00 | 8.25 | 10.60 | 9.43 | 10.30 | +1.56 | +17.85% | 0.04 | 22 | 7 | 0.32 | 0.53 | 0.02 | -0.13 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 225.00 | 5.65 | 8.55 | 7.10 | 7.40 | -0.80 | -9.76% | 0.03 | 41 | 83 | 0.31 | 0.44 | 0.02 | -0.12 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 230.00 | 4.05 | 7.30 | 5.68 | 5.09 | -1.00 | -16.42% | 0.02 | 4 | 45 | 0.33 | 0.37 | 0.02 | -0.12 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 235.00 | 1.03 | 5.40 | 3.22 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.28 | 0.30 | 0.01 | -0.11 | 5/21/2026 | 5/22/2026 3:59:53 PM EST |
| 240.00 | 2.18 | 4.45 | 3.32 | 2.43 | -0.27 | -10.00% | 0.01 | 11 | 20 | 0.33 | 0.24 | 0.01 | -0.10 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 245.00 | 0.01 | 4.00 | 2.01 | 2.65 | +0.71 | +36.60% | 0.01 | 1 | 96 | 0.27 | 0.19 | 0.01 | -0.09 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 250.00 | 0.01 | 5.85 | 2.93 | % | 0.01 | 0 | 0 | 0.34 | 0.14 | 0.01 | -0.07 | 5/22/2026 3:59:53 PM EST | |||
| 255.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.42 | 0.11 | 0.01 | -0.06 | 5/22/2026 3:59:53 PM EST | |||
| 260.00 | 0.01 | 5.25 | 2.63 | 1.41 | +0.62 | +78.49% | 0.01 | 1 | 1 | 0.38 | 0.08 | 0.01 | -0.05 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 265.00 | 0.01 | 2.61 | 1.31 | % | 0.00 | 0 | 0 | 0.34 | 0.06 | 0.00 | -0.04 | 5/22/2026 3:59:53 PM EST | |||
| 270.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.64 | 0.04 | 0.00 | -0.03 | 5/22/2026 3:59:53 PM EST | |||
| 275.00 | 0.00 | 4.75 | 2.38 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.67 | 0.03 | 0.00 | -0.02 | 5/21/2026 | 5/22/2026 3:59:53 PM EST |
| 280.00 | 0.00 | 4.65 | 2.33 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.70 | 0.02 | 0.00 | -0.01 | 5/21/2026 | 5/22/2026 3:59:53 PM EST |
| 285.00 | 0.00 | 4.55 | 2.28 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.73 | 0.01 | 0.00 | -0.01 | 5/21/2026 | 5/22/2026 3:59:53 PM EST |
| 290.00 | 0.00 | 4.50 | 2.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.76 | 0.01 | 0.00 | -0.01 | 5/21/2026 | 5/22/2026 3:59:53 PM EST |
| 295.00 | 0.00 | 4.45 | 2.23 | % | 0.01 | 0 | 0 | 0.79 | 0.01 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 300.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 305.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 310.00 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 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 | 1.33 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 135.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 140.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 145.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 150.00 | 0.00 | 4.30 | 2.15 | 0.27 | +0.15 | +125.00% | 0.01 | 1 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 155.00 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 160.00 | 0.01 | 0.56 | 0.29 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 165.00 | 0.00 | 1.22 | 0.61 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.01 | 5/22/2026 3:59:53 PM EST | |||
| 170.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.02 | 5/22/2026 3:59:53 PM EST | |||
| 175.00 | 0.00 | 1.83 | 0.92 | % | 0.01 | 0 | 0 | 0.55 | -0.01 | 0.00 | -0.02 | 5/22/2026 3:59:53 PM EST | |||
| 180.00 | 0.18 | 1.18 | 0.68 | 0.69 | % | 0.00 | 1 | 0 | 0.38 | -0.01 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 3:59:53 PM EST | |
| 185.00 | 0.12 | 1.35 | 0.74 | 0.90 | -0.12 | -11.77% | 0.00 | 16 | 1 | 0.33 | -0.03 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 190.00 | 0.70 | 1.46 | 1.08 | 1.42 | -0.05 | -3.41% | 0.01 | 3 | 2 | 0.34 | -0.05 | 0.01 | -0.06 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 195.00 | 1.23 | 1.95 | 1.59 | 1.96 | -0.14 | -6.67% | 0.01 | 5 | 26 | 0.33 | -0.09 | 0.01 | -0.07 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 200.00 | 2.05 | 2.94 | 2.50 | 2.16 | -0.38 | -14.97% | 0.01 | 27 | 51 | 0.33 | -0.15 | 0.01 | -0.09 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 205.00 | 0.81 | 4.10 | 2.46 | 4.24 | -0.11 | -2.53% | 0.01 | 3 | 4 | 0.27 | -0.21 | 0.01 | -0.10 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 210.00 | 2.75 | 6.80 | 4.78 | 5.67 | +0.40 | +7.59% | 0.02 | 1 | 5 | 0.31 | -0.30 | 0.02 | -0.11 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 215.00 | 4.05 | 8.50 | 6.28 | 6.84 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.30 | -0.38 | 0.02 | -0.12 | 5/21/2026 | 5/22/2026 3:59:53 PM EST |
| 220.00 | 7.50 | 11.40 | 9.45 | 10.05 | +0.50 | +5.24% | 0.04 | 20 | 3 | 0.33 | -0.47 | 0.02 | -0.13 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 225.00 | 9.95 | 14.25 | 12.10 | % | 0.05 | 0 | 0 | 0.32 | -0.56 | 0.02 | -0.12 | 5/22/2026 3:59:53 PM EST | |||
| 230.00 | 12.15 | 18.40 | 15.28 | % | 0.07 | 0 | 0 | 0.31 | -0.63 | 0.02 | -0.12 | 5/22/2026 3:59:53 PM EST | |||
| 235.00 | 15.35 | 23.25 | 19.30 | % | 0.08 | 0 | 0 | 0.48 | -0.70 | 0.01 | -0.11 | 5/22/2026 3:59:53 PM EST | |||
| 240.00 | 19.35 | 26.90 | 23.13 | 24.51 | 0.00 | 0.00% | 0.10 | 0 | 50 | 0.48 | -0.76 | 0.01 | -0.10 | 5/21/2026 | 5/22/2026 3:59:53 PM EST |
| 245.00 | 23.65 | 29.80 | 26.73 | % | 0.11 | 0 | 0 | 0.45 | -0.81 | 0.01 | -0.09 | 5/22/2026 3:59:53 PM EST | |||
| 250.00 | 28.45 | 34.25 | 31.35 | % | 0.13 | 0 | 0 | 0.47 | -0.86 | 0.01 | -0.07 | 5/22/2026 3:59:53 PM EST | |||
| 255.00 | 33.15 | 38.85 | 36.00 | % | 0.14 | 0 | 0 | 0.49 | -0.89 | 0.01 | -0.06 | 5/22/2026 3:59:53 PM EST | |||
| 260.00 | 37.80 | 45.10 | 41.45 | 41.77 | % | 0.16 | 2 | 0 | 0.59 | -0.92 | 0.01 | -0.05 | 5/22/2026 | 5/22/2026 3:59:53 PM EST | |
| 265.00 | 42.70 | 48.65 | 45.68 | % | 0.17 | 0 | 0 | 0.55 | -0.94 | 0.00 | -0.04 | 5/22/2026 3:59:53 PM EST | |||
| 270.00 | 47.45 | 54.85 | 51.15 | % | 0.19 | 0 | 0 | 0.65 | -0.96 | 0.00 | -0.03 | 5/22/2026 3:59:53 PM EST | |||
| 275.00 | 51.55 | 60.10 | 55.83 | % | 0.20 | 0 | 0 | 0.70 | -0.97 | 0.00 | -0.02 | 5/22/2026 3:59:53 PM EST | |||
| 280.00 | 56.50 | 65.05 | 60.78 | % | 0.22 | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.01 | 5/22/2026 3:59:53 PM EST | |||
| 285.00 | 61.90 | 69.95 | 65.93 | % | 0.23 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 5/22/2026 3:59:53 PM EST | |||
| 290.00 | 66.50 | 75.05 | 70.78 | % | 0.24 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.01 | 5/22/2026 3:59:53 PM EST | |||
| 295.00 | 71.50 | 80.05 | 75.78 | % | 0.26 | 0 | 0 | 0.83 | -0.99 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 300.00 | 76.50 | 85.05 | 80.78 | % | 0.27 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 305.00 | 82.15 | 89.90 | 86.03 | % | 0.28 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 310.00 | 87.15 | 94.85 | 91.00 | % | 0.29 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST |