Options Chain for BOEING CO COM (BA) - $214.54 as of 6/8/2026 7:19:58 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 | 82.65 | 90.80 | 86.73 | % | 0.67 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 6/8/2026 3:59:57 PM EST | |||
| 135.00 | 77.70 | 86.00 | 81.85 | % | 0.61 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 6/8/2026 3:59:57 PM EST | |||
| 140.00 | 72.75 | 81.10 | 76.93 | % | 0.55 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 6/8/2026 3:59:57 PM EST | |||
| 145.00 | 67.80 | 76.35 | 72.08 | % | 0.50 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 6/8/2026 3:59:57 PM EST | |||
| 150.00 | 64.15 | 69.35 | 66.75 | 67.00 | 0.00 | 0.00% | 0.45 | 0 | 41 | 0.85 | 1.00 | 0.00 | -0.01 | 6/5/2026 | 6/8/2026 3:59:57 PM EST |
| 155.00 | 59.25 | 64.45 | 61.85 | % | 0.40 | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.02 | 6/8/2026 3:59:57 PM EST | |||
| 160.00 | 54.25 | 59.50 | 56.88 | % | 0.36 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.02 | 6/8/2026 3:59:57 PM EST | |||
| 165.00 | 50.00 | 55.50 | 52.75 | % | 0.32 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.03 | 6/8/2026 3:59:57 PM EST | |||
| 170.00 | 45.40 | 51.10 | 48.25 | % | 0.28 | 0 | 0 | 0.72 | 0.98 | 0.00 | -0.03 | 6/8/2026 3:59:57 PM EST | |||
| 175.00 | 40.50 | 45.70 | 43.10 | % | 0.25 | 0 | 0 | 0.64 | 0.96 | 0.00 | -0.04 | 6/8/2026 3:59:57 PM EST | |||
| 180.00 | 36.20 | 41.00 | 38.60 | % | 0.21 | 0 | 0 | 0.55 | 0.94 | 0.00 | -0.08 | 6/8/2026 3:59:57 PM EST | |||
| 185.00 | 31.15 | 36.50 | 33.83 | % | 0.18 | 0 | 0 | 0.56 | 0.91 | 0.01 | -0.06 | 6/8/2026 3:59:57 PM EST | |||
| 190.00 | 27.40 | 32.50 | 29.95 | % | 0.16 | 0 | 0 | 0.51 | 0.88 | 0.01 | -0.10 | 6/8/2026 3:59:57 PM EST | |||
| 195.00 | 23.25 | 28.50 | 25.88 | % | 0.13 | 0 | 0 | 0.36 | 0.83 | 0.01 | -0.11 | 6/8/2026 3:59:57 PM EST | |||
| 200.00 | 18.80 | 22.95 | 20.88 | % | 0.10 | 0 | 0 | 0.32 | 0.78 | 0.01 | -0.12 | 6/8/2026 3:59:57 PM EST | |||
| 205.00 | 15.65 | 19.65 | 17.65 | % | 0.09 | 0 | 0 | 0.34 | 0.71 | 0.01 | -0.12 | 6/8/2026 3:59:57 PM EST | |||
| 210.00 | 12.80 | 15.90 | 14.35 | 15.75 | +0.80 | +5.36% | 0.07 | 3 | 6 | 0.34 | 0.64 | 0.01 | -0.13 | 6/8/2026 | 6/8/2026 3:59:57 PM EST |
| 215.00 | 11.00 | 12.30 | 11.65 | 11.50 | -0.75 | -6.13% | 0.05 | 2 | 2 | 0.34 | 0.56 | 0.02 | -0.13 | 6/8/2026 | 6/8/2026 3:59:57 PM EST |
| 220.00 | 8.00 | 10.05 | 9.03 | 9.00 | -0.43 | -4.56% | 0.04 | 1 | 61 | 0.34 | 0.48 | 0.02 | -0.12 | 6/8/2026 | 6/8/2026 3:59:57 PM EST |
| 225.00 | 6.00 | 7.90 | 6.95 | 7.20 | -0.80 | -10.00% | 0.03 | 6 | 6 | 0.34 | 0.40 | 0.02 | -0.12 | 6/8/2026 | 6/8/2026 3:59:57 PM EST |
| 230.00 | 4.35 | 6.50 | 5.43 | 5.94 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.34 | 0.33 | 0.01 | -0.11 | 6/5/2026 | 6/8/2026 3:59:57 PM EST |
| 235.00 | 2.83 | 6.05 | 4.44 | 5.20 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.35 | 0.27 | 0.01 | -0.10 | 6/5/2026 | 6/8/2026 3:59:57 PM EST |
| 240.00 | 2.29 | 3.50 | 2.90 | 3.10 | -1.30 | -29.55% | 0.01 | 7 | 17 | 0.34 | 0.21 | 0.01 | -0.09 | 6/8/2026 | 6/8/2026 3:59:57 PM EST |
| 245.00 | 1.42 | 2.75 | 2.09 | % | 0.01 | 0 | 0 | 0.33 | 0.17 | 0.01 | -0.07 | 6/8/2026 3:59:57 PM EST | |||
| 250.00 | 1.24 | 2.11 | 1.68 | 1.80 | -1.63 | -47.53% | 0.01 | 10 | 51 | 0.35 | 0.13 | 0.01 | -0.06 | 6/8/2026 | 6/8/2026 3:59:57 PM EST |
| 255.00 | 0.81 | 2.08 | 1.45 | 2.98 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.36 | 0.10 | 0.01 | -0.05 | 6/5/2026 | 6/8/2026 3:59:57 PM EST |
| 260.00 | 0.58 | 1.79 | 1.19 | 1.00 | % | 0.00 | 1 | 0 | 0.37 | 0.08 | 0.01 | -0.04 | 6/8/2026 | 6/8/2026 3:59:57 PM EST | |
| 265.00 | 0.20 | 3.75 | 1.98 | % | 0.01 | 0 | 0 | 0.42 | 0.06 | 0.00 | -0.03 | 6/8/2026 3:59:57 PM EST | |||
| 270.00 | 0.01 | 4.80 | 2.41 | % | 0.01 | 0 | 0 | 0.43 | 0.04 | 0.00 | -0.03 | 6/8/2026 3:59:57 PM EST | |||
| 275.00 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 0.67 | 0.03 | 0.00 | -0.02 | 6/8/2026 3:59:57 PM EST | |||
| 280.00 | 0.00 | 4.60 | 2.30 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.69 | 0.02 | 0.00 | -0.01 | 6/5/2026 | 6/8/2026 3:59:57 PM EST |
| 285.00 | 0.00 | 1.22 | 0.61 | % | 0.00 | 0 | 0 | 0.50 | 0.02 | 0.00 | -0.01 | 6/8/2026 3:59:57 PM EST | |||
| 290.00 | 0.00 | 4.45 | 2.23 | % | 0.01 | 0 | 0 | 0.74 | 0.01 | 0.00 | -0.01 | 6/8/2026 3:59:57 PM EST | |||
| 295.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 0.77 | 0.01 | 0.00 | -0.01 | 6/8/2026 3:59:57 PM EST | |||
| 300.00 | 0.00 | 2.72 | 1.36 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 6/8/2026 3:59:57 PM EST | |||
| 305.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 6/8/2026 3:59:57 PM EST | |||
| 310.00 | 0.00 | 2.31 | 1.16 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 6/8/2026 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 | 4.45 | 2.23 | % | 0.02 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 6/8/2026 3:59:57 PM EST | |||
| 135.00 | 0.00 | 4.45 | 2.23 | % | 0.02 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 6/8/2026 3:59:57 PM EST | |||
| 140.00 | 0.00 | 4.50 | 2.25 | % | 0.02 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 6/8/2026 3:59:57 PM EST | |||
| 145.00 | 0.00 | 4.50 | 2.25 | % | 0.02 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 6/8/2026 3:59:57 PM EST | |||
| 150.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.01 | 6/8/2026 3:59:57 PM EST | |||
| 155.00 | 0.00 | 0.66 | 0.33 | 0.25 | % | 0.00 | 5 | 0 | 0.56 | 0.00 | 0.00 | -0.02 | 6/8/2026 | 6/8/2026 3:59:57 PM EST | |
| 160.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.45 | -0.01 | 0.00 | -0.02 | 6/8/2026 3:59:57 PM EST | |||
| 165.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.42 | -0.01 | 0.00 | -0.03 | 6/8/2026 3:59:57 PM EST | |||
| 170.00 | 0.00 | 0.80 | 0.40 | 0.50 | % | 0.00 | 5 | 0 | 0.44 | -0.02 | 0.00 | -0.03 | 6/8/2026 | 6/8/2026 3:59:57 PM EST | |
| 175.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 0.66 | -0.04 | 0.00 | -0.04 | 6/8/2026 3:59:57 PM EST | |||
| 180.00 | 0.17 | 1.33 | 0.75 | 1.11 | -0.49 | -30.63% | 0.00 | 1 | 1 | 0.34 | -0.06 | 0.00 | -0.08 | 6/8/2026 | 6/8/2026 3:59:57 PM EST |
| 185.00 | 0.00 | 4.45 | 2.23 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.54 | -0.09 | 0.01 | -0.06 | 6/5/2026 | 6/8/2026 3:59:57 PM EST |
| 190.00 | 1.35 | 3.05 | 2.20 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.38 | -0.12 | 0.01 | -0.10 | 6/5/2026 | 6/8/2026 3:59:57 PM EST |
| 195.00 | 2.20 | 3.30 | 2.75 | 2.85 | -0.40 | -12.31% | 0.01 | 12 | 2 | 0.36 | -0.17 | 0.01 | -0.11 | 6/8/2026 | 6/8/2026 3:59:57 PM EST |
| 200.00 | 2.07 | 4.80 | 3.44 | 4.10 | +0.22 | +5.67% | 0.02 | 2 | 1 | 0.33 | -0.22 | 0.01 | -0.12 | 6/8/2026 | 6/8/2026 3:59:57 PM EST |
| 205.00 | 4.45 | 6.05 | 5.25 | 6.85 | % | 0.03 | 1 | 0 | 0.35 | -0.29 | 0.01 | -0.12 | 6/8/2026 | 6/8/2026 3:59:57 PM EST | |
| 210.00 | 5.95 | 8.30 | 7.13 | 8.35 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.34 | -0.36 | 0.01 | -0.13 | 6/5/2026 | 6/8/2026 3:59:57 PM EST |
| 215.00 | 7.70 | 10.40 | 9.05 | 8.85 | +2.20 | +33.09% | 0.04 | 84 | 18 | 0.33 | -0.44 | 0.02 | -0.13 | 6/8/2026 | 6/8/2026 3:59:57 PM EST |
| 220.00 | 10.80 | 14.15 | 12.48 | 11.81 | 0.00 | 0.00% | 0.06 | 0 | 127 | 0.35 | -0.52 | 0.02 | -0.12 | 6/5/2026 | 6/8/2026 3:59:57 PM EST |
| 225.00 | 14.10 | 16.30 | 15.20 | 14.19 | +0.74 | +5.51% | 0.07 | 1 | 0 | 0.34 | -0.60 | 0.02 | -0.12 | 6/8/2026 | 6/8/2026 3:59:57 PM EST |
| 230.00 | 16.95 | 19.90 | 18.43 | % | 0.08 | 0 | 0 | 0.33 | -0.67 | 0.01 | -0.11 | 6/8/2026 3:59:57 PM EST | |||
| 235.00 | 20.85 | 23.90 | 22.38 | % | 0.10 | 0 | 0 | 0.33 | -0.73 | 0.01 | -0.10 | 6/8/2026 3:59:57 PM EST | |||
| 240.00 | 23.35 | 28.75 | 26.05 | % | 0.11 | 0 | 0 | 0.43 | -0.79 | 0.01 | -0.09 | 6/8/2026 3:59:57 PM EST | |||
| 245.00 | 28.05 | 32.65 | 30.35 | % | 0.12 | 0 | 0 | 0.43 | -0.83 | 0.01 | -0.07 | 6/8/2026 3:59:57 PM EST | |||
| 250.00 | 31.95 | 37.35 | 34.65 | % | 0.14 | 0 | 0 | 0.45 | -0.87 | 0.01 | -0.06 | 6/8/2026 3:59:57 PM EST | |||
| 255.00 | 36.55 | 42.05 | 39.30 | % | 0.15 | 0 | 0 | 0.47 | -0.90 | 0.01 | -0.05 | 6/8/2026 3:59:57 PM EST | |||
| 260.00 | 41.95 | 46.90 | 44.43 | % | 0.17 | 0 | 0 | 0.50 | -0.92 | 0.01 | -0.04 | 6/8/2026 3:59:57 PM EST | |||
| 265.00 | 46.15 | 51.85 | 49.00 | % | 0.18 | 0 | 0 | 0.53 | -0.94 | 0.00 | -0.03 | 6/8/2026 3:59:57 PM EST | |||
| 270.00 | 50.85 | 57.10 | 53.98 | % | 0.20 | 0 | 0 | 0.58 | -0.96 | 0.00 | -0.03 | 6/8/2026 3:59:57 PM EST | |||
| 275.00 | 56.70 | 62.00 | 59.35 | % | 0.22 | 0 | 0 | 0.62 | -0.97 | 0.00 | -0.02 | 6/8/2026 3:59:57 PM EST | |||
| 280.00 | 60.00 | 68.35 | 64.18 | % | 0.23 | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.01 | 6/8/2026 3:59:57 PM EST | |||
| 285.00 | 64.95 | 73.35 | 69.15 | % | 0.24 | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.01 | 6/8/2026 3:59:57 PM EST | |||
| 290.00 | 69.95 | 78.35 | 74.15 | % | 0.26 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 6/8/2026 3:59:57 PM EST | |||
| 295.00 | 74.80 | 83.35 | 79.08 | % | 0.27 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 6/8/2026 3:59:57 PM EST | |||
| 300.00 | 79.95 | 88.35 | 84.15 | % | 0.28 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 6/8/2026 3:59:57 PM EST | |||
| 305.00 | 86.05 | 93.35 | 89.70 | % | 0.29 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 6/8/2026 3:59:57 PM EST | |||
| 310.00 | 89.90 | 98.35 | 94.13 | % | 0.30 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 6/8/2026 3:59:57 PM EST |