Options Chain for BOEING CO COM (BA) - $221.22 as of 7/29/2026 7:58:31 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 | 81.05 | 88.95 | 85.00 | % | 0.65 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 7/29/2026 3:59:58 PM EST | |||
| 135.00 | 76.95 | 82.65 | 79.80 | % | 0.59 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 7/29/2026 3:59:58 PM EST | |||
| 140.00 | 71.55 | 78.95 | 75.25 | % | 0.54 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 7/29/2026 3:59:58 PM EST | |||
| 145.00 | 67.00 | 72.95 | 69.98 | % | 0.48 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 7/29/2026 3:59:58 PM EST | |||
| 150.00 | 62.30 | 67.95 | 65.13 | % | 0.43 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 7/29/2026 3:59:58 PM EST | |||
| 155.00 | 57.15 | 62.95 | 60.05 | 62.35 | 0.00 | 0.00% | 0.39 | 0 | 2 | 1.42 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/29/2026 3:59:58 PM EST |
| 160.00 | 52.30 | 57.95 | 55.13 | % | 0.34 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 7/29/2026 3:59:58 PM EST | |||
| 165.00 | 47.65 | 53.00 | 50.33 | 48.15 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/29/2026 3:59:58 PM EST |
| 170.00 | 42.65 | 48.00 | 45.33 | % | 0.27 | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.02 | 7/29/2026 3:59:58 PM EST | |||
| 175.00 | 37.20 | 43.05 | 40.13 | 32.50 | 0.00 | 0.00% | 0.23 | 0 | 15 | 1.02 | 0.99 | 0.00 | -0.03 | 7/23/2026 | 7/29/2026 3:59:58 PM EST |
| 180.00 | 32.20 | 38.10 | 35.15 | 42.65 | 0.00 | 0.00% | 0.20 | 0 | 10 | 0.93 | 0.98 | 0.00 | -0.04 | 7/28/2026 | 7/29/2026 3:59:58 PM EST |
| 185.00 | 27.70 | 33.25 | 30.48 | % | 0.16 | 0 | 0 | 0.84 | 0.96 | 0.00 | -0.06 | 7/29/2026 3:59:58 PM EST | |||
| 187.50 | 25.25 | 30.80 | 28.03 | % | 0.15 | 0 | 0 | 0.80 | 0.95 | 0.01 | -0.07 | 7/29/2026 3:59:58 PM EST | |||
| 190.00 | 22.90 | 28.45 | 25.68 | 23.00 | 0.00 | 0.00% | 0.14 | 0 | 18 | 0.76 | 0.93 | 0.01 | -0.09 | 7/24/2026 | 7/29/2026 3:59:58 PM EST |
| 192.50 | 20.65 | 26.20 | 23.43 | % | 0.12 | 0 | 0 | 0.73 | 0.91 | 0.01 | -0.11 | 7/29/2026 3:59:58 PM EST | |||
| 195.00 | 17.70 | 23.95 | 20.83 | 21.20 | 0.00 | 0.00% | 0.11 | 0 | 67 | 0.70 | 0.88 | 0.01 | -0.12 | 7/27/2026 | 7/29/2026 3:59:58 PM EST |
| 197.50 | 15.50 | 20.65 | 18.08 | % | 0.09 | 0 | 0 | 0.59 | 0.85 | 0.01 | -0.14 | 7/29/2026 3:59:58 PM EST | |||
| 200.00 | 14.10 | 18.55 | 16.33 | 13.93 | -10.47 | -42.91% | 0.08 | 14 | 15 | 0.57 | 0.81 | 0.02 | -0.16 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 202.50 | 12.70 | 16.60 | 14.65 | 13.60 | % | 0.07 | 2 | 0 | 0.41 | 0.77 | 0.02 | -0.17 | 7/29/2026 | 7/29/2026 3:59:58 PM EST | |
| 205.00 | 9.60 | 13.75 | 11.68 | 12.12 | -8.07 | -39.97% | 0.06 | 3 | 33 | 0.32 | 0.73 | 0.02 | -0.19 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 207.50 | 8.35 | 11.55 | 9.95 | 8.40 | % | 0.05 | 20 | 0 | 0.34 | 0.67 | 0.02 | -0.20 | 7/29/2026 | 7/29/2026 3:59:58 PM EST | |
| 210.00 | 7.80 | 10.05 | 8.93 | 8.75 | -6.45 | -42.44% | 0.04 | 32 | 305 | 0.37 | 0.62 | 0.02 | -0.20 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 212.50 | 6.95 | 8.00 | 7.48 | 7.30 | -5.37 | -42.39% | 0.04 | 142 | 19 | 0.37 | 0.56 | 0.02 | -0.21 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 215.00 | 5.55 | 6.65 | 6.10 | 6.10 | -5.35 | -46.73% | 0.03 | 76 | 95 | 0.36 | 0.49 | 0.03 | -0.21 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 217.50 | 4.25 | 5.60 | 4.93 | 5.85 | -4.12 | -41.33% | 0.02 | 127 | 43 | 0.36 | 0.43 | 0.03 | -0.20 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 220.00 | 3.30 | 4.50 | 3.90 | 5.37 | -2.72 | -33.63% | 0.02 | 155 | 262 | 0.35 | 0.37 | 0.02 | -0.19 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 222.50 | 2.82 | 3.85 | 3.34 | 3.94 | -3.16 | -44.51% | 0.02 | 29 | 6 | 0.37 | 0.31 | 0.02 | -0.18 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 225.00 | 2.08 | 2.55 | 2.32 | 2.43 | -3.12 | -56.22% | 0.01 | 188 | 380 | 0.34 | 0.26 | 0.02 | -0.17 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 227.50 | 1.68 | 2.08 | 1.88 | 2.00 | -2.80 | -58.34% | 0.01 | 30 | 14 | 0.35 | 0.22 | 0.02 | -0.15 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 230.00 | 1.24 | 1.65 | 1.45 | 1.65 | -2.35 | -58.75% | 0.01 | 99 | 560 | 0.35 | 0.18 | 0.02 | -0.13 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 232.50 | 0.81 | 1.60 | 1.21 | 1.52 | -1.48 | -49.34% | 0.01 | 10 | 58 | 0.36 | 0.14 | 0.01 | -0.12 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 235.00 | 0.61 | 0.97 | 0.79 | 1.05 | -1.37 | -56.62% | 0.00 | 57 | 243 | 0.35 | 0.11 | 0.01 | -0.10 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 240.00 | 0.34 | 0.59 | 0.47 | 0.32 | -1.06 | -76.82% | 0.00 | 191 | 562 | 0.35 | 0.07 | 0.01 | -0.07 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 245.00 | 0.01 | 0.50 | 0.26 | 0.15 | -0.68 | -81.93% | 0.00 | 28 | 210 | 0.32 | 0.04 | 0.01 | -0.05 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 250.00 | 0.12 | 0.16 | 0.14 | 0.19 | -0.31 | -62.00% | 0.00 | 66 | 747 | 0.37 | 0.02 | 0.00 | -0.03 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 255.00 | 0.00 | 0.15 | 0.08 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.41 | 0.01 | 0.00 | -0.02 | 7/27/2026 | 7/29/2026 3:59:58 PM EST |
| 260.00 | 0.00 | 0.66 | 0.33 | 0.26 | +0.12 | +85.72% | 0.00 | 5 | 158 | 0.58 | 0.01 | 0.00 | -0.01 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 265.00 | 0.00 | 4.30 | 2.15 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.02 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 3:59:58 PM EST |
| 270.00 | 0.00 | 0.32 | 0.16 | 0.02 | -0.13 | -86.67% | 0.00 | 18 | 598 | 0.58 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 275.00 | 0.00 | 1.24 | 0.62 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.80 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 3:59:58 PM EST |
| 280.00 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.54 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 3:59:58 PM EST |
| 285.00 | 0.00 | 4.30 | 2.15 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.23 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 3:59:58 PM EST |
| 290.00 | 0.00 | 0.71 | 0.36 | 0.24 | +0.12 | +100.00% | 0.00 | 3 | 23 | 0.83 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 295.00 | 0.00 | 4.30 | 2.15 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.33 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/29/2026 3:59:58 PM EST |
| 300.00 | 0.00 | 0.86 | 0.43 | 0.26 | % | 0.00 | 2 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 3:59:58 PM EST | |
| 305.00 | 0.00 | 0.64 | 0.32 | 0.40 | % | 0.00 | 2 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 3:59:58 PM EST | |
| 310.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:58 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 | 0.10 | 0.05 | 0.03 | -0.13 | -81.25% | 0.00 | 2 | 21 | 1.01 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 135.00 | 0.00 | 4.30 | 2.15 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.94 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/29/2026 3:59:58 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.80 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/29/2026 3:59:58 PM EST |
| 145.00 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.70 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/29/2026 3:59:58 PM EST |
| 150.00 | 0.00 | 0.32 | 0.16 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.88 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 3:59:58 PM EST |
| 155.00 | 0.00 | 0.83 | 0.42 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:58 PM EST | |||
| 160.00 | 0.00 | 1.72 | 0.86 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:58 PM EST | |||
| 165.00 | 0.00 | 0.04 | 0.02 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.50 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 3:59:58 PM EST |
| 170.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.08 | -72.73% | 0.00 | 2 | 20 | 0.44 | 0.00 | 0.00 | -0.02 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 175.00 | 0.00 | 0.27 | 0.14 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.53 | -0.01 | 0.00 | -0.03 | 7/27/2026 | 7/29/2026 3:59:58 PM EST |
| 180.00 | 0.00 | 1.06 | 0.53 | 0.20 | +0.18 | +900.00% | 0.00 | 21 | 45 | 0.62 | -0.02 | 0.00 | -0.04 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 185.00 | 0.00 | 0.38 | 0.19 | 0.30 | +0.08 | +36.37% | 0.00 | 8 | 29 | 0.43 | -0.04 | 0.00 | -0.06 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 187.50 | 0.00 | 0.94 | 0.47 | 0.16 | +0.04 | +33.34% | 0.00 | 1 | 22 | 0.49 | -0.05 | 0.01 | -0.07 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 190.00 | 0.20 | 0.57 | 0.39 | 0.42 | +0.27 | +180.00% | 0.00 | 51 | 147 | 0.36 | -0.07 | 0.01 | -0.09 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 192.50 | 0.38 | 0.99 | 0.69 | 0.88 | +0.58 | +193.34% | 0.00 | 5 | 12 | 0.38 | -0.09 | 0.01 | -0.11 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 195.00 | 0.57 | 1.08 | 0.83 | 1.26 | +0.86 | +215.00% | 0.00 | 34 | 264 | 0.36 | -0.12 | 0.01 | -0.12 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 197.50 | 0.88 | 1.46 | 1.17 | 1.65 | % | 0.01 | 4 | 0 | 0.36 | -0.15 | 0.01 | -0.14 | 7/29/2026 | 7/29/2026 3:59:58 PM EST | |
| 200.00 | 1.18 | 1.90 | 1.54 | 1.70 | +0.62 | +57.41% | 0.01 | 44 | 188 | 0.36 | -0.19 | 0.02 | -0.16 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 202.50 | 1.89 | 2.38 | 2.14 | 2.00 | +0.88 | +78.58% | 0.01 | 1 | 5 | 0.36 | -0.23 | 0.02 | -0.17 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 205.00 | 2.52 | 3.15 | 2.84 | 2.45 | +1.09 | +80.15% | 0.01 | 32 | 151 | 0.37 | -0.27 | 0.02 | -0.19 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 207.50 | 3.25 | 3.95 | 3.60 | 3.65 | +1.22 | +50.21% | 0.02 | 32 | 4 | 0.36 | -0.33 | 0.02 | -0.20 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 210.00 | 4.10 | 4.85 | 4.48 | 4.40 | +2.13 | +93.84% | 0.02 | 65 | 135 | 0.36 | -0.38 | 0.02 | -0.20 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 212.50 | 4.90 | 5.65 | 5.28 | 4.90 | +1.89 | +62.80% | 0.02 | 7 | 78 | 0.34 | -0.44 | 0.02 | -0.21 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 215.00 | 5.60 | 7.00 | 6.30 | 6.88 | +3.03 | +78.71% | 0.03 | 79 | 202 | 0.33 | -0.51 | 0.03 | -0.21 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 217.50 | 7.15 | 8.85 | 8.00 | 6.40 | +1.76 | +37.94% | 0.04 | 13 | 18 | 0.33 | -0.57 | 0.03 | -0.20 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 220.00 | 8.55 | 9.75 | 9.15 | 7.50 | +1.39 | +22.75% | 0.04 | 12 | 150 | 0.32 | -0.63 | 0.02 | -0.19 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 222.50 | 10.10 | 12.25 | 11.18 | 9.07 | +1.52 | +20.14% | 0.05 | 4 | 11 | 0.33 | -0.69 | 0.02 | -0.18 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 225.00 | 11.85 | 14.65 | 13.25 | 11.55 | +3.55 | +44.38% | 0.06 | 18 | 53 | 0.34 | -0.74 | 0.02 | -0.17 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 227.50 | 12.65 | 16.50 | 14.58 | 10.55 | +0.05 | +0.48% | 0.06 | 5 | 11 | 0.45 | -0.78 | 0.02 | -0.15 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 230.00 | 14.50 | 18.90 | 16.70 | 10.85 | 0.00 | 0.00% | 0.07 | 0 | 64 | 0.48 | -0.82 | 0.02 | -0.13 | 7/28/2026 | 7/29/2026 3:59:58 PM EST |
| 232.50 | 16.65 | 21.05 | 18.85 | % | 0.08 | 0 | 0 | 0.49 | -0.86 | 0.01 | -0.12 | 7/29/2026 3:59:58 PM EST | |||
| 235.00 | 18.90 | 23.35 | 21.13 | 17.25 | 0.00 | 0.00% | 0.09 | 0 | 30 | 0.51 | -0.89 | 0.01 | -0.10 | 7/28/2026 | 7/29/2026 3:59:58 PM EST |
| 240.00 | 24.60 | 27.85 | 26.23 | 25.65 | +2.65 | +11.53% | 0.11 | 30 | 59 | 0.54 | -0.93 | 0.01 | -0.07 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 245.00 | 28.50 | 33.35 | 30.93 | 27.18 | 0.00 | 0.00% | 0.13 | 0 | 59 | 0.65 | -0.96 | 0.01 | -0.05 | 7/14/2026 | 7/29/2026 3:59:58 PM EST |
| 250.00 | 33.50 | 37.55 | 35.53 | % | 0.14 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.03 | 7/29/2026 3:59:58 PM EST | |||
| 255.00 | 38.10 | 43.55 | 40.83 | % | 0.16 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.02 | 7/29/2026 3:59:58 PM EST | |||
| 260.00 | 43.50 | 48.70 | 46.10 | % | 0.18 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.01 | 7/29/2026 3:59:58 PM EST | |||
| 265.00 | 48.50 | 52.55 | 50.53 | % | 0.19 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/29/2026 3:59:58 PM EST | |||
| 270.00 | 52.40 | 57.55 | 54.98 | % | 0.20 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/29/2026 3:59:58 PM EST | |||
| 275.00 | 58.50 | 63.00 | 60.75 | % | 0.22 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 7/29/2026 3:59:58 PM EST | |||
| 280.00 | 62.20 | 68.15 | 65.18 | % | 0.23 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 7/29/2026 3:59:58 PM EST | |||
| 285.00 | 68.50 | 73.00 | 70.75 | % | 0.25 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/29/2026 3:59:58 PM EST | |||
| 290.00 | 73.50 | 77.65 | 75.58 | % | 0.26 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/29/2026 3:59:58 PM EST | |||
| 295.00 | 78.50 | 83.15 | 80.83 | % | 0.27 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 7/29/2026 3:59:58 PM EST | |||
| 300.00 | 83.50 | 87.55 | 85.53 | % | 0.29 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 7/29/2026 3:59:58 PM EST | |||
| 305.00 | 87.40 | 93.80 | 90.60 | % | 0.30 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 7/29/2026 3:59:58 PM EST | |||
| 310.00 | 93.50 | 97.55 | 95.53 | % | 0.31 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/29/2026 3:59:58 PM EST |