Options Chain for BOEING CO COM (BA) - $211.08 as of 8/26/2026 2:30:27 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 | 79.50 | 85.60 | 82.55 | % | 0.64 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:53 PM EST | |||
| 135.00 | 74.50 | 80.85 | 77.68 | % | 0.58 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:53 PM EST | |||
| 140.00 | 69.50 | 75.50 | 72.50 | % | 0.52 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:53 PM EST | |||
| 145.00 | 64.70 | 70.65 | 67.68 | % | 0.47 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:53 PM EST | |||
| 150.00 | 59.90 | 64.60 | 62.25 | % | 0.41 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:53 PM EST | |||
| 155.00 | 54.55 | 60.85 | 57.70 | % | 0.37 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:53 PM EST | |||
| 160.00 | 48.40 | 56.65 | 52.53 | % | 0.33 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:53 PM EST | |||
| 165.00 | 45.15 | 49.40 | 47.28 | % | 0.29 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:53 PM EST | |||
| 170.00 | 40.15 | 44.45 | 42.30 | % | 0.25 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:53 PM EST | |||
| 175.00 | 35.55 | 38.55 | 37.05 | % | 0.21 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:53 PM EST | |||
| 180.00 | 30.25 | 34.55 | 32.40 | 53.78 | 0.00 | 0.00% | 0.18 | 0 | 19 | 0.69 | 1.00 | 0.00 | -0.01 | 8/7/2026 | 8/26/2026 3:59:53 PM EST |
| 185.00 | 25.45 | 29.20 | 27.33 | 32.00 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.56 | 0.99 | 0.00 | -0.03 | 7/31/2026 | 8/26/2026 3:59:53 PM EST |
| 190.00 | 22.05 | 24.25 | 23.15 | 22.30 | +1.30 | +6.19% | 0.12 | 1 | 9 | 0.49 | 0.98 | 0.00 | -0.04 | 8/26/2026 | 8/26/2026 3:59:53 PM EST |
| 192.50 | 17.60 | 22.40 | 20.00 | % | 0.10 | 0 | 0 | 0.51 | 0.96 | 0.01 | -0.05 | 8/26/2026 3:59:53 PM EST | |||
| 195.00 | 15.65 | 21.45 | 18.55 | 16.97 | +0.13 | +0.78% | 0.10 | 43 | 12 | 0.59 | 0.94 | 0.01 | -0.07 | 8/26/2026 | 8/26/2026 3:59:53 PM EST |
| 197.50 | 14.75 | 16.75 | 15.75 | % | 0.08 | 0 | 0 | 0.36 | 0.91 | 0.01 | -0.09 | 8/26/2026 3:59:53 PM EST | |||
| 200.00 | 12.90 | 17.25 | 15.08 | 13.05 | +0.90 | +7.41% | 0.08 | 2 | 163 | 0.55 | 0.86 | 0.02 | -0.10 | 8/26/2026 | 8/26/2026 3:59:53 PM EST |
| 202.50 | 10.00 | 12.50 | 11.25 | 10.30 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.34 | 0.81 | 0.02 | -0.12 | 8/25/2026 | 8/26/2026 3:59:53 PM EST |
| 205.00 | 9.10 | 10.35 | 9.73 | 8.75 | -0.65 | -6.92% | 0.05 | 8 | 76 | 0.29 | 0.75 | 0.03 | -0.14 | 8/26/2026 | 8/26/2026 3:59:53 PM EST |
| 207.50 | 7.40 | 8.40 | 7.90 | 7.38 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.28 | 0.68 | 0.03 | -0.15 | 8/25/2026 | 8/26/2026 3:59:53 PM EST |
| 210.00 | 6.00 | 6.60 | 6.30 | 6.50 | +0.58 | +9.80% | 0.03 | 177 | 217 | 0.28 | 0.60 | 0.03 | -0.16 | 8/26/2026 | 8/26/2026 3:59:53 PM EST |
| 212.50 | 4.45 | 5.90 | 5.18 | 5.04 | +0.54 | +12.00% | 0.02 | 30 | 43 | 0.29 | 0.51 | 0.03 | -0.17 | 8/26/2026 | 8/26/2026 3:59:53 PM EST |
| 215.00 | 3.70 | 4.05 | 3.88 | 3.95 | +0.21 | +5.62% | 0.02 | 223 | 215 | 0.28 | 0.43 | 0.03 | -0.16 | 8/26/2026 | 8/26/2026 3:59:53 PM EST |
| 217.50 | 2.59 | 3.05 | 2.82 | 2.96 | +0.18 | +6.48% | 0.01 | 163 | 63 | 0.27 | 0.36 | 0.03 | -0.15 | 8/26/2026 | 8/26/2026 3:59:53 PM EST |
| 220.00 | 2.05 | 2.31 | 2.18 | 2.20 | +0.25 | +12.83% | 0.01 | 134 | 533 | 0.28 | 0.28 | 0.03 | -0.14 | 8/26/2026 | 8/26/2026 3:59:53 PM EST |
| 222.50 | 1.50 | 1.79 | 1.65 | 1.49 | +0.01 | +0.68% | 0.01 | 31 | 95 | 0.28 | 0.22 | 0.03 | -0.12 | 8/26/2026 | 8/26/2026 3:59:53 PM EST |
| 225.00 | 0.97 | 1.22 | 1.10 | 1.10 | +0.10 | +10.00% | 0.00 | 34 | 883 | 0.28 | 0.17 | 0.02 | -0.10 | 8/26/2026 | 8/26/2026 3:59:53 PM EST |
| 227.50 | 0.71 | 0.90 | 0.81 | 0.80 | -0.01 | -1.24% | 0.00 | 20 | 25 | 0.28 | 0.12 | 0.02 | -0.08 | 8/26/2026 | 8/26/2026 3:59:53 PM EST |
| 230.00 | 0.50 | 0.60 | 0.55 | 0.55 | -0.04 | -6.78% | 0.00 | 53 | 274 | 0.28 | 0.09 | 0.01 | -0.07 | 8/26/2026 | 8/26/2026 3:59:53 PM EST |
| 232.50 | 0.22 | 0.47 | 0.35 | 0.33 | -0.06 | -15.39% | 0.00 | 12 | 39 | 0.27 | 0.06 | 0.01 | -0.05 | 8/26/2026 | 8/26/2026 3:59:53 PM EST |
| 235.00 | 0.00 | 0.38 | 0.19 | 0.32 | +0.08 | +33.34% | 0.00 | 103 | 545 | 0.31 | 0.04 | 0.01 | -0.04 | 8/26/2026 | 8/26/2026 3:59:53 PM EST |
| 237.50 | 0.06 | 0.20 | 0.13 | 0.17 | -0.08 | -32.00% | 0.00 | 2 | 10 | 0.27 | 0.03 | 0.01 | -0.03 | 8/26/2026 | 8/26/2026 3:59:53 PM EST |
| 240.00 | 0.02 | 0.30 | 0.16 | 0.14 | +0.02 | +16.67% | 0.00 | 3 | 640 | 0.29 | 0.02 | 0.00 | -0.02 | 8/26/2026 | 8/26/2026 3:59:53 PM EST |
| 245.00 | 0.01 | 0.18 | 0.10 | 0.08 | -0.02 | -20.00% | 0.00 | 1 | 1,186 | 0.30 | 0.01 | 0.00 | -0.01 | 8/26/2026 | 8/26/2026 3:59:53 PM EST |
| 250.00 | 0.00 | 0.18 | 0.09 | 0.06 | +0.01 | +20.00% | 0.00 | 1 | 580 | 0.39 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:53 PM EST |
| 255.00 | 0.00 | 0.36 | 0.18 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.49 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 3:59:53 PM EST |
| 260.00 | 0.00 | 0.61 | 0.31 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.58 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:53 PM EST |
| 265.00 | 0.01 | 0.22 | 0.12 | 0.04 | -0.02 | -33.34% | 0.00 | 11 | 91 | 0.44 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:53 PM EST |
| 270.00 | 0.00 | 0.17 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.54 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/26/2026 3:59:53 PM EST |
| 275.00 | 0.00 | 0.65 | 0.33 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.75 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/26/2026 3:59:53 PM EST |
| 280.00 | 0.00 | 0.29 | 0.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.66 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/26/2026 3:59:53 PM EST |
| 285.00 | 0.00 | 1.50 | 0.75 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/26/2026 3:59:53 PM EST |
| 290.00 | 0.00 | 2.49 | 1.25 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:53 PM EST | |||
| 295.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:53 PM EST | |||
| 300.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:53 PM EST | |||
| 305.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:53 PM EST | |||
| 310.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:53 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 | 0.18 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.07 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:53 PM EST |
| 135.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:53 PM EST | |||
| 140.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:53 PM EST | |||
| 145.00 | 0.00 | 4.00 | 2.00 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:53 PM EST | |||
| 150.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:53 PM EST | |||
| 155.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:53 PM EST | |||
| 160.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:53 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:53 PM EST | |||
| 170.00 | 0.00 | 0.25 | 0.13 | 0.01 | -0.14 | -93.34% | 0.00 | 1 | 2 | 0.57 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:53 PM EST |
| 175.00 | 0.00 | 0.39 | 0.20 | 0.04 | 0.00 | 0.00% | 0.00 | 7 | 58 | 0.55 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:53 PM EST |
| 180.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.41 | 0.00 | 0.00 | -0.01 | 8/25/2026 | 8/26/2026 3:59:53 PM EST |
| 185.00 | 0.00 | 0.17 | 0.09 | 0.10 | -0.04 | -28.58% | 0.00 | 52 | 50 | 0.36 | -0.01 | 0.00 | -0.03 | 8/26/2026 | 8/26/2026 3:59:53 PM EST |
| 190.00 | 0.04 | 0.36 | 0.20 | 0.36 | +0.03 | +9.10% | 0.00 | 1 | 110 | 0.29 | -0.02 | 0.00 | -0.04 | 8/26/2026 | 8/26/2026 3:59:53 PM EST |
| 192.50 | 0.18 | 0.37 | 0.28 | 0.24 | -0.24 | -50.00% | 0.00 | 2 | 34 | 0.29 | -0.04 | 0.01 | -0.05 | 8/26/2026 | 8/26/2026 3:59:53 PM EST |
| 195.00 | 0.02 | 0.53 | 0.28 | 0.44 | -0.15 | -25.43% | 0.00 | 3 | 75 | 0.24 | -0.06 | 0.01 | -0.07 | 8/26/2026 | 8/26/2026 3:59:53 PM EST |
| 197.50 | 0.39 | 0.77 | 0.58 | 0.78 | -0.16 | -17.03% | 0.00 | 2 | 21 | 0.28 | -0.09 | 0.01 | -0.09 | 8/26/2026 | 8/26/2026 3:59:53 PM EST |
| 200.00 | 0.78 | 1.07 | 0.93 | 0.94 | -0.27 | -22.32% | 0.00 | 52 | 109 | 0.28 | -0.14 | 0.02 | -0.10 | 8/26/2026 | 8/26/2026 3:59:53 PM EST |
| 202.50 | 1.04 | 1.47 | 1.26 | 1.45 | -0.26 | -15.21% | 0.01 | 6 | 44 | 0.27 | -0.19 | 0.02 | -0.12 | 8/26/2026 | 8/26/2026 3:59:53 PM EST |
| 205.00 | 1.56 | 2.06 | 1.81 | 2.05 | -0.60 | -22.65% | 0.01 | 67 | 278 | 0.27 | -0.25 | 0.03 | -0.14 | 8/26/2026 | 8/26/2026 3:59:53 PM EST |
| 207.50 | 2.18 | 3.15 | 2.67 | 2.75 | -0.24 | -8.03% | 0.01 | 16 | 13 | 0.27 | -0.33 | 0.03 | -0.15 | 8/26/2026 | 8/26/2026 3:59:53 PM EST |
| 210.00 | 3.30 | 3.85 | 3.58 | 4.15 | -0.15 | -3.49% | 0.02 | 3 | 249 | 0.27 | -0.40 | 0.03 | -0.16 | 8/26/2026 | 8/26/2026 3:59:53 PM EST |
| 212.50 | 4.30 | 5.05 | 4.68 | 4.82 | -1.13 | -19.00% | 0.02 | 35 | 7 | 0.27 | -0.49 | 0.03 | -0.17 | 8/26/2026 | 8/26/2026 3:59:53 PM EST |
| 215.00 | 5.60 | 6.45 | 6.03 | 6.20 | -0.68 | -9.89% | 0.03 | 4 | 883 | 0.26 | -0.57 | 0.03 | -0.16 | 8/26/2026 | 8/26/2026 3:59:53 PM EST |
| 217.50 | 6.65 | 8.10 | 7.38 | 7.82 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.25 | -0.64 | 0.03 | -0.15 | 8/25/2026 | 8/26/2026 3:59:53 PM EST |
| 220.00 | 9.00 | 10.05 | 9.53 | 9.74 | -0.87 | -8.20% | 0.04 | 5 | 212 | 0.26 | -0.72 | 0.03 | -0.14 | 8/26/2026 | 8/26/2026 3:59:53 PM EST |
| 222.50 | 10.10 | 12.20 | 11.15 | 12.06 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.23 | -0.78 | 0.03 | -0.12 | 8/25/2026 | 8/26/2026 3:59:53 PM EST |
| 225.00 | 12.10 | 16.35 | 14.23 | 14.44 | +0.45 | +3.22% | 0.06 | 53 | 114 | 0.49 | -0.83 | 0.02 | -0.10 | 8/26/2026 | 8/26/2026 3:59:53 PM EST |
| 227.50 | 14.90 | 17.60 | 16.25 | 17.07 | 0.00 | 0.00% | 0.07 | 0 | 36 | 0.45 | -0.88 | 0.02 | -0.08 | 8/25/2026 | 8/26/2026 3:59:53 PM EST |
| 230.00 | 17.25 | 19.25 | 18.25 | 18.92 | 0.00 | 0.00% | 0.08 | 0 | 112 | 0.43 | -0.91 | 0.01 | -0.07 | 8/25/2026 | 8/26/2026 3:59:53 PM EST |
| 232.50 | 19.20 | 22.85 | 21.03 | 21.82 | 0.00 | 0.00% | 0.09 | 0 | 157 | 0.55 | -0.94 | 0.01 | -0.05 | 8/25/2026 | 8/26/2026 3:59:53 PM EST |
| 235.00 | 21.60 | 24.00 | 22.80 | 24.55 | 0.00 | 0.00% | 0.10 | 0 | 94 | 0.47 | -0.96 | 0.01 | -0.04 | 8/25/2026 | 8/26/2026 3:59:53 PM EST |
| 237.50 | 24.45 | 26.00 | 25.23 | 25.52 | -1.23 | -4.60% | 0.11 | 134 | 23 | 0.46 | -0.97 | 0.01 | -0.03 | 8/26/2026 | 8/26/2026 3:59:53 PM EST |
| 240.00 | 26.15 | 30.25 | 28.20 | 29.03 | +0.56 | +1.97% | 0.12 | 4 | 10 | 0.65 | -0.98 | 0.00 | -0.02 | 8/26/2026 | 8/26/2026 3:59:53 PM EST |
| 245.00 | 31.90 | 35.25 | 33.58 | 35.57 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.71 | -0.99 | 0.00 | -0.01 | 8/24/2026 | 8/26/2026 3:59:53 PM EST |
| 250.00 | 36.70 | 40.25 | 38.48 | 37.70 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/26/2026 3:59:53 PM EST |
| 255.00 | 41.60 | 45.25 | 43.43 | 39.63 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/26/2026 3:59:53 PM EST |
| 260.00 | 46.60 | 50.25 | 48.43 | 44.61 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/26/2026 3:59:53 PM EST |
| 265.00 | 51.60 | 55.25 | 53.43 | % | 0.20 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:53 PM EST | |||
| 270.00 | 56.70 | 60.25 | 58.48 | 33.55 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/26/2026 3:59:53 PM EST |
| 275.00 | 61.60 | 65.25 | 63.43 | % | 0.23 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:53 PM EST | |||
| 280.00 | 66.60 | 70.25 | 68.43 | % | 0.24 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:53 PM EST | |||
| 285.00 | 71.60 | 75.25 | 73.43 | % | 0.26 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:53 PM EST | |||
| 290.00 | 76.60 | 80.25 | 78.43 | % | 0.27 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:53 PM EST | |||
| 295.00 | 81.60 | 85.25 | 83.43 | % | 0.28 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:53 PM EST | |||
| 300.00 | 86.60 | 90.25 | 88.43 | % | 0.29 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:53 PM EST | |||
| 305.00 | 91.60 | 95.25 | 93.43 | % | 0.31 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:53 PM EST | |||
| 310.00 | 96.60 | 100.25 | 98.43 | % | 0.32 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:53 PM EST |