Options Chain for BOEING CO COM (BA) - $218.92 as of 6/15/2026 7:27:39 AM 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 | 95.60 | 104.05 | 99.83 | % | 0.77 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:58:27 PM EST | |||
| 135.00 | 90.60 | 99.00 | 94.80 | % | 0.70 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:58:27 PM EST | |||
| 140.00 | 85.80 | 94.15 | 89.98 | % | 0.64 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:58:27 PM EST | |||
| 145.00 | 81.45 | 87.90 | 84.68 | 75.35 | 0.00 | 0.00% | 0.58 | 0 | 1 | 1.04 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 3:58:27 PM EST |
| 150.00 | 76.30 | 83.20 | 79.75 | 70.35 | 0.00 | 0.00% | 0.53 | 0 | 10 | 1.00 | 1.00 | 0.00 | -0.01 | 6/12/2026 | 6/15/2026 3:58:27 PM EST |
| 155.00 | 72.50 | 78.45 | 75.48 | 64.31 | 0.00 | 0.00% | 0.49 | 0 | 1 | 0.96 | 1.00 | 0.00 | -0.02 | 6/12/2026 | 6/15/2026 3:58:27 PM EST |
| 160.00 | 67.85 | 73.30 | 70.58 | 59.15 | 0.00 | 0.00% | 0.44 | 0 | 1 | 0.88 | 0.99 | 0.00 | -0.02 | 6/12/2026 | 6/15/2026 3:58:27 PM EST |
| 165.00 | 62.30 | 68.60 | 65.45 | 54.40 | 0.00 | 0.00% | 0.40 | 0 | 27 | 0.85 | 0.99 | 0.00 | -0.03 | 6/12/2026 | 6/15/2026 3:58:27 PM EST |
| 170.00 | 57.60 | 63.45 | 60.53 | % | 0.36 | 0 | 0 | 0.78 | 0.98 | 0.00 | -0.03 | 6/15/2026 3:58:27 PM EST | |||
| 175.00 | 53.80 | 58.40 | 56.10 | 44.95 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.70 | 0.97 | 0.00 | -0.05 | 6/12/2026 | 6/15/2026 3:58:27 PM EST |
| 180.00 | 48.95 | 53.60 | 51.28 | % | 0.28 | 0 | 0 | 0.65 | 0.96 | 0.00 | -0.06 | 6/15/2026 3:58:27 PM EST | |||
| 185.00 | 44.35 | 49.90 | 47.13 | % | 0.25 | 0 | 0 | 0.67 | 0.94 | 0.00 | -0.07 | 6/15/2026 3:58:27 PM EST | |||
| 190.00 | 39.60 | 44.20 | 41.90 | 26.75 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.58 | 0.92 | 0.00 | -0.08 | 6/11/2026 | 6/15/2026 3:58:27 PM EST |
| 195.00 | 35.40 | 39.75 | 37.58 | 36.70 | % | 0.19 | 20 | 0 | 0.36 | 0.89 | 0.01 | -0.09 | 6/15/2026 | 6/15/2026 3:58:27 PM EST | |
| 200.00 | 31.40 | 35.15 | 33.28 | 31.77 | +6.93 | +27.90% | 0.17 | 1 | 41 | 0.39 | 0.86 | 0.01 | -0.11 | 6/15/2026 | 6/15/2026 3:58:27 PM EST |
| 205.00 | 27.15 | 31.40 | 29.28 | % | 0.14 | 0 | 0 | 0.40 | 0.82 | 0.01 | -0.12 | 6/15/2026 3:58:27 PM EST | |||
| 210.00 | 22.90 | 27.25 | 25.08 | 25.32 | % | 0.12 | 2 | 0 | 0.38 | 0.78 | 0.01 | -0.13 | 6/15/2026 | 6/15/2026 3:58:27 PM EST | |
| 215.00 | 19.50 | 23.10 | 21.30 | 19.52 | +3.82 | +24.34% | 0.10 | 4 | 22 | 0.37 | 0.73 | 0.01 | -0.14 | 6/15/2026 | 6/15/2026 3:58:27 PM EST |
| 220.00 | 16.00 | 21.25 | 18.63 | 11.96 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.39 | 0.67 | 0.01 | -0.14 | 6/12/2026 | 6/15/2026 3:58:27 PM EST |
| 225.00 | 13.30 | 16.35 | 14.83 | 15.83 | % | 0.07 | 8 | 0 | 0.36 | 0.61 | 0.01 | -0.15 | 6/15/2026 | 6/15/2026 3:58:27 PM EST | |
| 230.00 | 11.05 | 12.90 | 11.98 | 11.97 | +4.37 | +57.50% | 0.05 | 133 | 4 | 0.35 | 0.54 | 0.01 | -0.15 | 6/15/2026 | 6/15/2026 3:58:27 PM EST |
| 235.00 | 8.75 | 10.60 | 9.68 | 9.67 | +2.13 | +28.25% | 0.04 | 147 | 17 | 0.35 | 0.47 | 0.01 | -0.14 | 6/15/2026 | 6/15/2026 3:58:27 PM EST |
| 240.00 | 6.10 | 8.00 | 7.05 | 7.69 | +2.47 | +47.32% | 0.03 | 124 | 37 | 0.33 | 0.40 | 0.01 | -0.13 | 6/15/2026 | 6/15/2026 3:58:27 PM EST |
| 245.00 | 4.95 | 7.05 | 6.00 | 6.00 | +3.40 | +130.77% | 0.02 | 34 | 1 | 0.34 | 0.34 | 0.01 | -0.12 | 6/15/2026 | 6/15/2026 3:58:27 PM EST |
| 250.00 | 3.75 | 4.90 | 4.33 | 5.07 | +1.88 | +58.94% | 0.02 | 127 | 73 | 0.35 | 0.27 | 0.01 | -0.11 | 6/15/2026 | 6/15/2026 3:58:27 PM EST |
| 255.00 | 1.87 | 3.65 | 2.76 | 3.83 | % | 0.01 | 5 | 0 | 0.31 | 0.21 | 0.01 | -0.09 | 6/15/2026 | 6/15/2026 3:58:27 PM EST | |
| 260.00 | 1.46 | 3.00 | 2.23 | 2.54 | % | 0.01 | 80 | 0 | 0.32 | 0.16 | 0.01 | -0.08 | 6/15/2026 | 6/15/2026 3:58:27 PM EST | |
| 265.00 | 0.03 | 2.70 | 1.37 | % | 0.01 | 0 | 0 | 0.27 | 0.12 | 0.01 | -0.06 | 6/15/2026 3:58:27 PM EST | |||
| 270.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.40 | 0.09 | 0.01 | -0.04 | 6/15/2026 3:58:27 PM EST | |||
| 275.00 | 0.10 | 2.35 | 1.23 | % | 0.00 | 0 | 0 | 0.32 | 0.07 | 0.00 | -0.04 | 6/15/2026 3:58:27 PM EST | |||
| 280.00 | 0.00 | 1.30 | 0.65 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.44 | 0.04 | 0.00 | -0.03 | 6/12/2026 | 6/15/2026 3:58:27 PM EST |
| 285.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.62 | 0.03 | 0.00 | -0.02 | 6/15/2026 3:58:27 PM EST | |||
| 290.00 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 0.64 | 0.02 | 0.00 | -0.02 | 6/15/2026 3:58:27 PM EST | |||
| 295.00 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 0.67 | 0.02 | 0.00 | -0.01 | 6/15/2026 3:58:27 PM EST | |||
| 300.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 0.69 | 0.01 | 0.00 | -0.01 | 6/15/2026 3:58:27 PM EST | |||
| 305.00 | 0.00 | 4.45 | 2.23 | % | 0.01 | 0 | 0 | 0.71 | 0.01 | 0.00 | -0.01 | 6/15/2026 3:58:27 PM EST | |||
| 310.00 | 0.00 | 4.45 | 2.23 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:58:27 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 | 4.35 | 2.18 | % | 0.02 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:58:27 PM EST | |||
| 135.00 | 0.00 | 4.35 | 2.18 | % | 0.02 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:58:27 PM EST | |||
| 140.00 | 0.00 | 4.35 | 2.18 | % | 0.02 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:58:27 PM EST | |||
| 145.00 | 0.00 | 4.35 | 2.18 | % | 0.02 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:58:27 PM EST | |||
| 150.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.01 | 6/15/2026 3:58:27 PM EST | |||
| 155.00 | 0.00 | 0.46 | 0.23 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.02 | 6/15/2026 3:58:27 PM EST | |||
| 160.00 | 0.00 | 0.56 | 0.28 | 0.16 | % | 0.00 | 5 | 0 | 0.57 | -0.01 | 0.00 | -0.02 | 6/15/2026 | 6/15/2026 3:58:27 PM EST | |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.20 | % | 0.00 | 5 | 0 | 0.56 | -0.01 | 0.00 | -0.03 | 6/15/2026 | 6/15/2026 3:58:27 PM EST | |
| 170.00 | 0.00 | 1.05 | 0.53 | 0.25 | % | 0.00 | 5 | 0 | 0.56 | -0.02 | 0.00 | -0.03 | 6/15/2026 | 6/15/2026 3:58:27 PM EST | |
| 175.00 | 0.04 | 0.61 | 0.33 | 0.53 | -0.35 | -39.78% | 0.00 | 7 | 1 | 0.39 | -0.03 | 0.00 | -0.05 | 6/15/2026 | 6/15/2026 3:58:27 PM EST |
| 180.00 | 0.06 | 1.19 | 0.63 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.39 | -0.04 | 0.00 | -0.06 | 6/12/2026 | 6/15/2026 3:58:27 PM EST |
| 185.00 | 0.06 | 1.97 | 1.02 | % | 0.01 | 0 | 0 | 0.39 | -0.06 | 0.00 | -0.07 | 6/15/2026 3:58:27 PM EST | |||
| 190.00 | 0.44 | 3.20 | 1.82 | 2.98 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.43 | -0.08 | 0.00 | -0.08 | 6/11/2026 | 6/15/2026 3:58:27 PM EST |
| 195.00 | 0.72 | 3.10 | 1.91 | 1.56 | % | 0.01 | 1 | 0 | 0.40 | -0.11 | 0.01 | -0.09 | 6/15/2026 | 6/15/2026 3:58:27 PM EST | |
| 200.00 | 1.37 | 2.68 | 2.03 | 3.77 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.37 | -0.14 | 0.01 | -0.11 | 6/12/2026 | 6/15/2026 3:58:27 PM EST |
| 205.00 | 1.69 | 6.65 | 4.17 | 3.52 | % | 0.02 | 2 | 0 | 0.42 | -0.18 | 0.01 | -0.12 | 6/15/2026 | 6/15/2026 3:58:27 PM EST | |
| 210.00 | 3.25 | 4.85 | 4.05 | 4.06 | -5.84 | -58.99% | 0.02 | 12 | 10 | 0.37 | -0.22 | 0.01 | -0.13 | 6/15/2026 | 6/15/2026 3:58:27 PM EST |
| 215.00 | 3.95 | 8.00 | 5.98 | 5.75 | % | 0.03 | 36 | 0 | 0.39 | -0.27 | 0.01 | -0.14 | 6/15/2026 | 6/15/2026 3:58:27 PM EST | |
| 220.00 | 6.00 | 8.05 | 7.03 | 7.36 | -4.09 | -35.73% | 0.03 | 23 | 4 | 0.37 | -0.33 | 0.01 | -0.14 | 6/15/2026 | 6/15/2026 3:58:27 PM EST |
| 225.00 | 7.70 | 10.20 | 8.95 | 9.23 | -5.07 | -35.46% | 0.04 | 22 | 3 | 0.36 | -0.39 | 0.01 | -0.15 | 6/15/2026 | 6/15/2026 3:58:27 PM EST |
| 230.00 | 10.30 | 13.20 | 11.75 | 11.70 | % | 0.05 | 1 | 0 | 0.38 | -0.46 | 0.01 | -0.15 | 6/15/2026 | 6/15/2026 3:58:27 PM EST | |
| 235.00 | 11.70 | 15.95 | 13.83 | % | 0.06 | 0 | 0 | 0.36 | -0.53 | 0.01 | -0.14 | 6/15/2026 3:58:27 PM EST | |||
| 240.00 | 14.45 | 18.15 | 16.30 | 24.02 | 0.00 | 0.00% | 0.07 | 0 | 40 | 0.34 | -0.60 | 0.01 | -0.13 | 6/12/2026 | 6/15/2026 3:58:27 PM EST |
| 245.00 | 17.55 | 22.05 | 19.80 | % | 0.08 | 0 | 0 | 0.33 | -0.67 | 0.01 | -0.12 | 6/15/2026 3:58:27 PM EST | |||
| 250.00 | 21.45 | 25.65 | 23.55 | % | 0.09 | 0 | 0 | 0.33 | -0.73 | 0.01 | -0.11 | 6/15/2026 3:58:27 PM EST | |||
| 255.00 | 25.10 | 30.75 | 27.93 | % | 0.11 | 0 | 0 | 0.46 | -0.79 | 0.01 | -0.09 | 6/15/2026 3:58:27 PM EST | |||
| 260.00 | 29.75 | 33.35 | 31.55 | % | 0.12 | 0 | 0 | 0.40 | -0.84 | 0.01 | -0.08 | 6/15/2026 3:58:27 PM EST | |||
| 265.00 | 33.85 | 38.40 | 36.13 | 51.71 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.44 | -0.88 | 0.01 | -0.06 | 6/11/2026 | 6/15/2026 3:58:27 PM EST |
| 270.00 | 38.45 | 43.65 | 41.05 | % | 0.15 | 0 | 0 | 0.46 | -0.91 | 0.01 | -0.04 | 6/15/2026 3:58:27 PM EST | |||
| 275.00 | 42.00 | 48.85 | 45.43 | % | 0.17 | 0 | 0 | 0.53 | -0.93 | 0.00 | -0.04 | 6/15/2026 3:58:27 PM EST | |||
| 280.00 | 47.35 | 53.50 | 50.43 | % | 0.18 | 0 | 0 | 0.52 | -0.96 | 0.00 | -0.03 | 6/15/2026 3:58:27 PM EST | |||
| 285.00 | 51.70 | 60.10 | 55.90 | % | 0.20 | 0 | 0 | 0.64 | -0.97 | 0.00 | -0.02 | 6/15/2026 3:58:27 PM EST | |||
| 290.00 | 56.70 | 65.00 | 60.85 | % | 0.21 | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.02 | 6/15/2026 3:58:27 PM EST | |||
| 295.00 | 61.10 | 70.50 | 65.80 | % | 0.22 | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.01 | 6/15/2026 3:58:27 PM EST | |||
| 300.00 | 66.70 | 73.80 | 70.25 | % | 0.23 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 6/15/2026 3:58:27 PM EST | |||
| 305.00 | 72.45 | 79.70 | 76.08 | % | 0.25 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 6/15/2026 3:58:27 PM EST | |||
| 310.00 | 76.70 | 85.00 | 80.85 | % | 0.26 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 6/15/2026 3:58:27 PM EST |