Options Chain for BOEING CO COM (BA) - $224.02 as of 7/10/2026 7:29:25 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 | 89.20 | 97.50 | 93.35 | % | 0.72 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 135.00 | 84.25 | 92.55 | 88.40 | % | 0.65 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 140.00 | 79.40 | 87.60 | 83.50 | % | 0.60 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 145.00 | 74.55 | 82.65 | 78.60 | % | 0.54 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 150.00 | 69.35 | 77.70 | 73.53 | % | 0.49 | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 7/10/2026 3:59:55 PM EST | |||
| 155.00 | 64.60 | 72.80 | 68.70 | % | 0.44 | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.01 | 7/10/2026 3:59:55 PM EST | |||
| 160.00 | 60.15 | 66.70 | 63.43 | % | 0.40 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.02 | 7/10/2026 3:59:55 PM EST | |||
| 165.00 | 55.45 | 62.50 | 58.98 | % | 0.36 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.04 | 7/10/2026 3:59:55 PM EST | |||
| 170.00 | 50.45 | 57.45 | 53.95 | % | 0.32 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.03 | 7/10/2026 3:59:55 PM EST | |||
| 175.00 | 45.60 | 50.85 | 48.23 | % | 0.28 | 0 | 0 | 0.53 | 0.97 | 0.00 | -0.06 | 7/10/2026 3:59:55 PM EST | |||
| 180.00 | 40.85 | 47.00 | 43.93 | % | 0.24 | 0 | 0 | 0.56 | 0.95 | 0.00 | -0.07 | 7/10/2026 3:59:55 PM EST | |||
| 185.00 | 36.20 | 41.80 | 39.00 | % | 0.21 | 0 | 0 | 0.50 | 0.94 | 0.00 | -0.07 | 7/10/2026 3:59:55 PM EST | |||
| 190.00 | 31.60 | 37.95 | 34.78 | % | 0.18 | 0 | 0 | 0.51 | 0.91 | 0.01 | -0.08 | 7/10/2026 3:59:55 PM EST | |||
| 195.00 | 27.20 | 32.95 | 30.08 | % | 0.15 | 0 | 0 | 0.45 | 0.88 | 0.01 | -0.09 | 7/10/2026 3:59:55 PM EST | |||
| 200.00 | 22.55 | 29.85 | 26.20 | % | 0.13 | 0 | 0 | 0.50 | 0.84 | 0.01 | -0.09 | 7/10/2026 3:59:55 PM EST | |||
| 205.00 | 19.25 | 26.15 | 22.70 | % | 0.11 | 0 | 0 | 0.30 | 0.79 | 0.01 | -0.11 | 7/10/2026 3:59:55 PM EST | |||
| 210.00 | 17.80 | 20.55 | 19.18 | % | 0.09 | 0 | 0 | 0.33 | 0.73 | 0.01 | -0.12 | 7/10/2026 3:59:55 PM EST | |||
| 215.00 | 15.15 | 17.55 | 16.35 | % | 0.08 | 0 | 0 | 0.35 | 0.66 | 0.01 | -0.12 | 7/10/2026 3:59:55 PM EST | |||
| 220.00 | 12.70 | 17.55 | 15.13 | % | 0.07 | 0 | 0 | 0.41 | 0.58 | 0.01 | -0.12 | 7/10/2026 3:59:55 PM EST | |||
| 225.00 | 10.20 | 12.35 | 11.28 | 10.59 | -2.95 | -21.79% | 0.05 | 3 | 5 | 0.36 | 0.51 | 0.02 | -0.12 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 230.00 | 8.10 | 9.95 | 9.03 | 8.62 | -0.86 | -9.08% | 0.04 | 8 | 2 | 0.36 | 0.43 | 0.02 | -0.12 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 235.00 | 5.25 | 7.90 | 6.58 | % | 0.03 | 0 | 0 | 0.34 | 0.35 | 0.01 | -0.11 | 7/10/2026 3:59:55 PM EST | |||
| 240.00 | 2.99 | 6.40 | 4.70 | 4.90 | -1.10 | -18.34% | 0.02 | 1 | 1 | 0.32 | 0.28 | 0.01 | -0.09 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 245.00 | 1.31 | 5.10 | 3.21 | 3.80 | % | 0.01 | 4 | 0 | 0.28 | 0.21 | 0.01 | -0.08 | 7/10/2026 | 7/10/2026 3:59:55 PM EST | |
| 250.00 | 1.33 | 4.05 | 2.69 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.32 | 0.17 | 0.01 | -0.07 | 7/9/2026 | 7/10/2026 3:59:55 PM EST |
| 255.00 | 0.63 | 3.25 | 1.94 | 2.38 | % | 0.01 | 5 | 0 | 0.30 | 0.11 | 0.01 | -0.05 | 7/10/2026 | 7/10/2026 3:59:55 PM EST | |
| 260.00 | 0.22 | 2.33 | 1.28 | % | 0.00 | 0 | 0 | 0.29 | 0.08 | 0.01 | -0.04 | 7/10/2026 3:59:55 PM EST | |||
| 265.00 | 0.00 | 3.55 | 1.78 | % | 0.01 | 0 | 0 | 0.47 | 0.07 | 0.01 | -0.03 | 7/10/2026 3:59:55 PM EST | |||
| 270.00 | 0.01 | 4.80 | 2.41 | % | 0.01 | 0 | 0 | 0.37 | 0.04 | 0.00 | -0.02 | 7/10/2026 3:59:55 PM EST | |||
| 275.00 | 0.01 | 4.80 | 2.41 | % | 0.01 | 0 | 0 | 0.40 | 0.03 | 0.00 | -0.01 | 7/10/2026 3:59:55 PM EST | |||
| 280.00 | 0.18 | 4.75 | 2.47 | % | 0.01 | 0 | 0 | 0.46 | 0.02 | 0.00 | -0.01 | 7/10/2026 3:59:55 PM EST | |||
| 285.00 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 0.65 | 0.02 | 0.00 | -0.01 | 7/10/2026 3:59:55 PM EST | |||
| 290.00 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 0.67 | 0.01 | 0.00 | -0.01 | 7/10/2026 3:59:55 PM EST | |||
| 295.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 0.69 | 0.01 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 300.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 305.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 310.00 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 7/10/2026 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 | 4.35 | 2.18 | % | 0.02 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 135.00 | 0.00 | 4.35 | 2.18 | % | 0.02 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 140.00 | 0.00 | 4.40 | 2.20 | % | 0.02 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 145.00 | 0.00 | 4.40 | 2.20 | % | 0.02 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 150.00 | 0.00 | 4.45 | 2.23 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.01 | 7/10/2026 3:59:55 PM EST | |||
| 155.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.01 | 7/10/2026 3:59:55 PM EST | |||
| 160.00 | 0.00 | 4.55 | 2.28 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.02 | 7/10/2026 3:59:55 PM EST | |||
| 165.00 | 0.16 | 4.65 | 2.41 | % | 0.01 | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.04 | 7/10/2026 3:59:55 PM EST | |||
| 170.00 | 0.00 | 4.75 | 2.38 | % | 0.01 | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.03 | 7/10/2026 3:59:55 PM EST | |||
| 175.00 | 0.39 | 1.16 | 0.78 | % | 0.00 | 0 | 0 | 0.43 | -0.03 | 0.00 | -0.06 | 7/10/2026 3:59:55 PM EST | |||
| 180.00 | 0.01 | 1.94 | 0.98 | 1.15 | % | 0.01 | 1 | 0 | 0.35 | -0.05 | 0.00 | -0.07 | 7/10/2026 | 7/10/2026 3:59:55 PM EST | |
| 185.00 | 0.74 | 2.21 | 1.48 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.41 | -0.06 | 0.00 | -0.07 | 7/9/2026 | 7/10/2026 3:59:55 PM EST |
| 190.00 | 1.24 | 2.64 | 1.94 | 1.64 | -0.01 | -0.61% | 0.01 | 1 | 1 | 0.39 | -0.09 | 0.01 | -0.08 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 195.00 | 1.13 | 3.25 | 2.19 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.36 | -0.12 | 0.01 | -0.09 | 7/9/2026 | 7/10/2026 3:59:55 PM EST |
| 200.00 | 0.00 | 4.10 | 2.05 | % | 0.01 | 0 | 0 | 0.40 | -0.16 | 0.01 | -0.09 | 7/10/2026 3:59:55 PM EST | |||
| 205.00 | 1.98 | 5.50 | 3.74 | % | 0.02 | 0 | 0 | 0.33 | -0.21 | 0.01 | -0.11 | 7/10/2026 3:59:55 PM EST | |||
| 210.00 | 4.70 | 6.55 | 5.63 | % | 0.03 | 0 | 0 | 0.35 | -0.27 | 0.01 | -0.12 | 7/10/2026 3:59:55 PM EST | |||
| 215.00 | 5.65 | 9.05 | 7.35 | 7.40 | % | 0.03 | 7 | 0 | 0.34 | -0.34 | 0.01 | -0.12 | 7/10/2026 | 7/10/2026 3:59:55 PM EST | |
| 220.00 | 9.00 | 13.95 | 11.48 | 9.50 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.41 | -0.42 | 0.01 | -0.12 | 7/9/2026 | 7/10/2026 3:59:55 PM EST |
| 225.00 | 11.60 | 13.80 | 12.70 | % | 0.06 | 0 | 0 | 0.37 | -0.49 | 0.02 | -0.12 | 7/10/2026 3:59:55 PM EST | |||
| 230.00 | 14.50 | 16.40 | 15.45 | % | 0.07 | 0 | 0 | 0.36 | -0.57 | 0.02 | -0.12 | 7/10/2026 3:59:55 PM EST | |||
| 235.00 | 16.75 | 19.10 | 17.93 | % | 0.08 | 0 | 0 | 0.33 | -0.65 | 0.01 | -0.11 | 7/10/2026 3:59:55 PM EST | |||
| 240.00 | 19.60 | 23.20 | 21.40 | % | 0.09 | 0 | 0 | 0.47 | -0.72 | 0.01 | -0.09 | 7/10/2026 3:59:55 PM EST | |||
| 245.00 | 21.35 | 29.20 | 25.28 | 24.32 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.47 | -0.79 | 0.01 | -0.08 | 7/9/2026 | 7/10/2026 3:59:55 PM EST |
| 250.00 | 27.65 | 33.20 | 30.43 | 27.50 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.47 | -0.83 | 0.01 | -0.07 | 7/9/2026 | 7/10/2026 3:59:55 PM EST |
| 255.00 | 30.65 | 37.60 | 34.13 | % | 0.13 | 0 | 0 | 0.49 | -0.89 | 0.01 | -0.05 | 7/10/2026 3:59:55 PM EST | |||
| 260.00 | 35.20 | 42.10 | 38.65 | % | 0.15 | 0 | 0 | 0.51 | -0.92 | 0.01 | -0.04 | 7/10/2026 3:59:55 PM EST | |||
| 265.00 | 39.90 | 46.75 | 43.33 | % | 0.16 | 0 | 0 | 0.54 | -0.93 | 0.01 | -0.03 | 7/10/2026 3:59:55 PM EST | |||
| 270.00 | 46.00 | 51.45 | 48.73 | % | 0.18 | 0 | 0 | 0.55 | -0.96 | 0.00 | -0.02 | 7/10/2026 3:59:55 PM EST | |||
| 275.00 | 50.35 | 56.30 | 53.33 | % | 0.19 | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.01 | 7/10/2026 3:59:55 PM EST | |||
| 280.00 | 55.25 | 61.20 | 58.23 | % | 0.21 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.01 | 7/10/2026 3:59:55 PM EST | |||
| 285.00 | 58.60 | 67.00 | 62.80 | % | 0.22 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.01 | 7/10/2026 3:59:55 PM EST | |||
| 290.00 | 63.20 | 72.00 | 67.60 | % | 0.23 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 7/10/2026 3:59:55 PM EST | |||
| 295.00 | 68.40 | 76.65 | 72.53 | % | 0.25 | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 300.00 | 73.40 | 81.50 | 77.45 | % | 0.26 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 305.00 | 78.40 | 86.65 | 82.53 | % | 0.27 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 310.00 | 83.40 | 91.75 | 87.58 | % | 0.28 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST |