Options Chain for BOEING CO COM (BA) - $220.90 as of 7/31/2026 2:30:48 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 | 81.45 | 90.05 | 85.75 | % | 0.66 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 7/31/2026 12:58:53 PM EST | |||
| 135.00 | 78.00 | 83.85 | 80.93 | % | 0.60 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 7/31/2026 12:58:53 PM EST | |||
| 140.00 | 73.05 | 79.10 | 76.08 | % | 0.54 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 7/31/2026 12:58:53 PM EST | |||
| 145.00 | 66.85 | 74.95 | 70.90 | % | 0.49 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 7/31/2026 12:58:53 PM EST | |||
| 150.00 | 63.10 | 69.15 | 66.13 | 67.95 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.11 | 1.00 | 0.00 | -0.01 | 7/29/2026 | 7/31/2026 12:58:53 PM EST |
| 155.00 | 57.95 | 64.40 | 61.18 | % | 0.39 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.02 | 7/31/2026 12:58:53 PM EST | |||
| 160.00 | 53.20 | 59.05 | 56.13 | % | 0.35 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.02 | 7/31/2026 12:58:53 PM EST | |||
| 165.00 | 48.50 | 54.10 | 51.30 | 45.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.03 | 7/23/2026 | 7/31/2026 12:58:53 PM EST |
| 170.00 | 43.60 | 47.70 | 45.65 | % | 0.27 | 0 | 0 | 0.62 | 0.97 | 0.00 | -0.04 | 7/31/2026 12:58:53 PM EST | |||
| 175.00 | 38.75 | 43.00 | 40.88 | 45.90 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.58 | 0.96 | 0.00 | -0.05 | 7/30/2026 | 7/31/2026 12:58:53 PM EST |
| 180.00 | 33.95 | 38.25 | 36.10 | 37.74 | -2.36 | -5.89% | 0.20 | 10 | 8 | 0.54 | 0.94 | 0.00 | -0.06 | 7/31/2026 | 7/31/2026 12:58:53 PM EST |
| 185.00 | 29.25 | 33.55 | 31.40 | % | 0.17 | 0 | 0 | 0.50 | 0.92 | 0.01 | -0.07 | 7/31/2026 12:58:53 PM EST | |||
| 190.00 | 26.05 | 28.55 | 27.30 | 30.00 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.44 | 0.88 | 0.01 | -0.09 | 7/29/2026 | 7/31/2026 12:58:53 PM EST |
| 195.00 | 20.50 | 24.05 | 22.28 | 20.20 | 0.00 | 0.00% | 0.11 | 0 | 20 | 0.41 | 0.83 | 0.01 | -0.10 | 7/29/2026 | 7/31/2026 12:58:53 PM EST |
| 200.00 | 18.55 | 19.55 | 19.05 | 20.85 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.36 | 0.78 | 0.01 | -0.11 | 7/29/2026 | 7/31/2026 12:58:53 PM EST |
| 205.00 | 14.90 | 16.10 | 15.50 | 19.15 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.36 | 0.70 | 0.02 | -0.13 | 7/30/2026 | 7/31/2026 12:58:53 PM EST |
| 210.00 | 11.60 | 13.05 | 12.33 | 11.00 | -0.65 | -5.58% | 0.06 | 1 | 15 | 0.35 | 0.62 | 0.02 | -0.14 | 7/31/2026 | 7/31/2026 12:58:53 PM EST |
| 215.00 | 8.80 | 9.90 | 9.35 | 9.44 | -2.73 | -22.44% | 0.04 | 14 | 23 | 0.35 | 0.53 | 0.02 | -0.14 | 7/31/2026 | 7/31/2026 12:58:53 PM EST |
| 220.00 | 6.60 | 7.75 | 7.18 | 7.07 | -0.98 | -12.18% | 0.03 | 27 | 59 | 0.34 | 0.45 | 0.02 | -0.14 | 7/31/2026 | 7/31/2026 12:58:53 PM EST |
| 225.00 | 4.50 | 5.50 | 5.00 | 5.32 | -2.58 | -32.66% | 0.02 | 15 | 35 | 0.33 | 0.36 | 0.02 | -0.13 | 7/31/2026 | 7/31/2026 12:58:53 PM EST |
| 230.00 | 3.25 | 3.85 | 3.55 | 3.66 | -1.64 | -30.95% | 0.02 | 28 | 307 | 0.33 | 0.29 | 0.02 | -0.12 | 7/31/2026 | 7/31/2026 12:58:53 PM EST |
| 235.00 | 2.30 | 2.65 | 2.48 | 2.55 | -1.58 | -38.26% | 0.01 | 38 | 123 | 0.33 | 0.22 | 0.01 | -0.10 | 7/31/2026 | 7/31/2026 12:58:53 PM EST |
| 240.00 | 1.44 | 1.93 | 1.69 | 1.63 | -1.02 | -38.50% | 0.01 | 82 | 98 | 0.33 | 0.16 | 0.01 | -0.08 | 7/31/2026 | 7/31/2026 12:58:53 PM EST |
| 245.00 | 0.95 | 1.50 | 1.23 | 0.86 | -1.04 | -54.74% | 0.01 | 32 | 78 | 0.33 | 0.11 | 0.01 | -0.06 | 7/31/2026 | 7/31/2026 12:58:53 PM EST |
| 250.00 | 0.66 | 0.82 | 0.74 | 0.66 | -0.68 | -50.75% | 0.00 | 5 | 155 | 0.33 | 0.07 | 0.01 | -0.05 | 7/31/2026 | 7/31/2026 12:58:53 PM EST |
| 255.00 | 0.25 | 0.64 | 0.45 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.33 | 0.05 | 0.00 | -0.03 | 7/29/2026 | 7/31/2026 12:58:53 PM EST |
| 260.00 | 0.03 | 0.47 | 0.25 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.30 | 0.03 | 0.00 | -0.02 | 7/30/2026 | 7/31/2026 12:58:53 PM EST |
| 265.00 | 0.00 | 1.69 | 0.85 | % | 0.00 | 0 | 0 | 0.51 | 0.02 | 0.00 | -0.02 | 7/31/2026 12:58:53 PM EST | |||
| 270.00 | 0.00 | 1.44 | 0.72 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.52 | 0.01 | 0.00 | -0.01 | 7/29/2026 | 7/31/2026 12:58:53 PM EST |
| 275.00 | 0.00 | 1.50 | 0.75 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.55 | 0.01 | 0.00 | -0.01 | 7/27/2026 | 7/31/2026 12:58:53 PM EST |
| 280.00 | 0.00 | 1.52 | 0.76 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.58 | 0.01 | 0.00 | 0.00 | 7/28/2026 | 7/31/2026 12:58:53 PM EST |
| 285.00 | 0.00 | 1.51 | 0.76 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/31/2026 12:58:53 PM EST |
| 290.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/31/2026 12:58:53 PM EST | |||
| 295.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/31/2026 12:58:53 PM EST | |||
| 300.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/31/2026 12:58:53 PM EST | |||
| 305.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/31/2026 12:58:53 PM EST | |||
| 310.00 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 7/31/2026 12:58:53 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 | 1.40 | 0.00 | 0.00 | 0.00 | 7/31/2026 12:58:53 PM EST | |||
| 135.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/31/2026 12:58:53 PM EST |
| 140.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/31/2026 12:58:53 PM EST |
| 145.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 7/31/2026 12:58:53 PM EST | |||
| 150.00 | 0.00 | 1.75 | 0.88 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.85 | 0.00 | 0.00 | -0.01 | 7/29/2026 | 7/31/2026 12:58:53 PM EST |
| 155.00 | 0.00 | 1.50 | 0.75 | 4.35 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.76 | 0.00 | 0.00 | -0.02 | 7/29/2026 | 7/31/2026 12:58:53 PM EST |
| 160.00 | 0.00 | 1.58 | 0.79 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.71 | 0.00 | 0.00 | -0.02 | 7/29/2026 | 7/31/2026 12:58:53 PM EST |
| 165.00 | 0.00 | 1.48 | 0.74 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.64 | -0.01 | 0.00 | -0.03 | 7/28/2026 | 7/31/2026 12:58:53 PM EST |
| 170.00 | 0.02 | 1.51 | 0.77 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.44 | -0.03 | 0.00 | -0.04 | 7/29/2026 | 7/31/2026 12:58:53 PM EST |
| 175.00 | 0.12 | 0.46 | 0.29 | 0.37 | +0.09 | +32.15% | 0.00 | 1 | 78 | 0.36 | -0.04 | 0.00 | -0.05 | 7/31/2026 | 7/31/2026 12:58:53 PM EST |
| 180.00 | 0.40 | 0.71 | 0.56 | 0.51 | -0.07 | -12.07% | 0.00 | 2 | 13 | 0.38 | -0.06 | 0.00 | -0.06 | 7/31/2026 | 7/31/2026 12:58:53 PM EST |
| 185.00 | 0.80 | 0.98 | 0.89 | 1.24 | +0.37 | +42.53% | 0.00 | 22 | 20 | 0.38 | -0.08 | 0.01 | -0.07 | 7/31/2026 | 7/31/2026 12:58:53 PM EST |
| 190.00 | 1.10 | 1.43 | 1.27 | 1.35 | +0.41 | +43.62% | 0.01 | 4,520 | 36 | 0.36 | -0.12 | 0.01 | -0.09 | 7/31/2026 | 7/31/2026 12:58:53 PM EST |
| 195.00 | 1.87 | 2.26 | 2.07 | 2.15 | +0.63 | +41.45% | 0.01 | 15 | 39 | 0.34 | -0.17 | 0.01 | -0.10 | 7/31/2026 | 7/31/2026 12:58:53 PM EST |
| 200.00 | 2.84 | 3.20 | 3.02 | 3.60 | +1.27 | +54.51% | 0.02 | 2 | 43 | 0.34 | -0.22 | 0.01 | -0.11 | 7/31/2026 | 7/31/2026 12:58:53 PM EST |
| 205.00 | 4.10 | 4.75 | 4.43 | 4.80 | +1.99 | +70.82% | 0.02 | 10 | 54 | 0.35 | -0.30 | 0.02 | -0.13 | 7/31/2026 | 7/31/2026 12:58:53 PM EST |
| 210.00 | 5.90 | 7.05 | 6.48 | 7.22 | +2.41 | +50.11% | 0.03 | 9 | 51 | 0.34 | -0.38 | 0.02 | -0.14 | 7/31/2026 | 7/31/2026 12:58:53 PM EST |
| 215.00 | 8.10 | 9.10 | 8.60 | 9.83 | +3.26 | +49.62% | 0.04 | 1 | 45 | 0.33 | -0.47 | 0.02 | -0.14 | 7/31/2026 | 7/31/2026 12:58:53 PM EST |
| 220.00 | 10.75 | 11.85 | 11.30 | 11.40 | +0.40 | +3.64% | 0.05 | 8 | 135 | 0.32 | -0.55 | 0.02 | -0.14 | 7/31/2026 | 7/31/2026 12:58:53 PM EST |
| 225.00 | 13.70 | 14.70 | 14.20 | 14.30 | 0.00 | 0.00% | 0.06 | 0 | 28 | 0.32 | -0.64 | 0.02 | -0.13 | 7/30/2026 | 7/31/2026 12:58:53 PM EST |
| 230.00 | 17.30 | 18.80 | 18.05 | 20.28 | 0.00 | 0.00% | 0.08 | 0 | 27 | 0.33 | -0.71 | 0.02 | -0.12 | 7/29/2026 | 7/31/2026 12:58:53 PM EST |
| 235.00 | 20.45 | 24.20 | 22.33 | % | 0.10 | 0 | 0 | 0.37 | -0.78 | 0.01 | -0.10 | 7/31/2026 12:58:53 PM EST | |||
| 240.00 | 24.35 | 28.50 | 26.43 | % | 0.11 | 0 | 0 | 0.48 | -0.84 | 0.01 | -0.08 | 7/31/2026 12:58:53 PM EST | |||
| 245.00 | 29.10 | 32.95 | 31.03 | % | 0.13 | 0 | 0 | 0.51 | -0.89 | 0.01 | -0.06 | 7/31/2026 12:58:53 PM EST | |||
| 250.00 | 34.05 | 37.65 | 35.85 | 31.70 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.54 | -0.93 | 0.01 | -0.05 | 7/28/2026 | 7/31/2026 12:58:53 PM EST |
| 255.00 | 38.70 | 42.50 | 40.60 | % | 0.16 | 0 | 0 | 0.58 | -0.95 | 0.00 | -0.03 | 7/31/2026 12:58:53 PM EST | |||
| 260.00 | 41.25 | 48.65 | 44.95 | % | 0.17 | 0 | 0 | 0.67 | -0.97 | 0.00 | -0.02 | 7/31/2026 12:58:53 PM EST | |||
| 265.00 | 46.05 | 53.15 | 49.60 | % | 0.19 | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.02 | 7/31/2026 12:58:53 PM EST | |||
| 270.00 | 50.60 | 59.20 | 54.90 | % | 0.20 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 7/31/2026 12:58:53 PM EST | |||
| 275.00 | 56.80 | 62.85 | 59.83 | % | 0.22 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 7/31/2026 12:58:53 PM EST | |||
| 280.00 | 61.60 | 67.85 | 64.73 | % | 0.23 | 0 | 0 | 0.83 | -0.99 | 0.00 | 0.00 | 7/31/2026 12:58:53 PM EST | |||
| 285.00 | 66.00 | 73.55 | 69.78 | % | 0.24 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/31/2026 12:58:53 PM EST | |||
| 290.00 | 71.60 | 78.05 | 74.83 | % | 0.26 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/31/2026 12:58:53 PM EST | |||
| 295.00 | 75.80 | 83.85 | 79.83 | % | 0.27 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 7/31/2026 12:58:53 PM EST | |||
| 300.00 | 81.00 | 88.85 | 84.93 | % | 0.28 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 7/31/2026 12:58:53 PM EST | |||
| 305.00 | 87.20 | 93.65 | 90.43 | % | 0.30 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/31/2026 12:58:53 PM EST | |||
| 310.00 | 91.40 | 98.25 | 94.83 | % | 0.31 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/31/2026 12:58:53 PM EST |