Options Chain for BOEING CO COM (BA) - $208.01 as of 9/1/2026 8:49:16 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 | 74.25 | 81.10 | 77.68 | % | 0.60 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 8/31/2026 4:00:08 PM EST | |||
| 135.00 | 69.25 | 76.10 | 72.68 | % | 0.54 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 8/31/2026 4:00:08 PM EST | |||
| 140.00 | 64.25 | 71.05 | 67.65 | % | 0.48 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 8/31/2026 4:00:08 PM EST | |||
| 145.00 | 59.30 | 66.15 | 62.73 | % | 0.43 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 8/31/2026 4:00:08 PM EST | |||
| 150.00 | 54.30 | 61.05 | 57.68 | % | 0.38 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 8/31/2026 4:00:08 PM EST | |||
| 155.00 | 49.75 | 56.15 | 52.95 | % | 0.34 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 8/31/2026 4:00:08 PM EST | |||
| 160.00 | 44.30 | 51.15 | 47.73 | 50.16 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.53 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/31/2026 4:00:08 PM EST |
| 165.00 | 39.30 | 46.15 | 42.73 | % | 0.26 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/31/2026 4:00:08 PM EST | |||
| 170.00 | 34.05 | 41.10 | 37.58 | 40.37 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.96 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/31/2026 4:00:08 PM EST |
| 175.00 | 29.35 | 35.75 | 32.55 | 35.04 | 0.00 | 0.00% | 0.19 | 0 | 20 | 0.82 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/31/2026 4:00:08 PM EST |
| 180.00 | 24.05 | 31.10 | 27.58 | 30.78 | 0.00 | 0.00% | 0.15 | 0 | 25 | 0.65 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/31/2026 4:00:08 PM EST |
| 185.00 | 19.10 | 26.15 | 22.63 | 32.00 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.63 | 0.99 | 0.00 | -0.03 | 7/31/2026 | 8/31/2026 4:00:08 PM EST |
| 187.50 | 16.65 | 23.70 | 20.18 | % | 0.11 | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.04 | 8/31/2026 4:00:08 PM EST | |||
| 190.00 | 14.45 | 19.30 | 16.88 | 18.64 | 0.00 | 0.00% | 0.09 | 0 | 91 | 0.41 | 0.97 | 0.01 | -0.05 | 8/31/2026 | 8/31/2026 4:00:08 PM EST |
| 192.50 | 11.75 | 16.95 | 14.35 | % | 0.07 | 0 | 0 | 0.45 | 0.95 | 0.01 | -0.07 | 8/31/2026 4:00:08 PM EST | |||
| 195.00 | 10.25 | 14.45 | 12.35 | 13.22 | 0.00 | 0.00% | 0.06 | 0 | 257 | 0.38 | 0.91 | 0.02 | -0.09 | 8/31/2026 | 8/31/2026 4:00:08 PM EST |
| 197.50 | 9.15 | 12.10 | 10.63 | % | 0.05 | 0 | 0 | 0.33 | 0.87 | 0.02 | -0.12 | 8/31/2026 4:00:08 PM EST | |||
| 200.00 | 7.95 | 8.80 | 8.38 | 8.27 | 0.00 | 0.00% | 0.04 | 0 | 312 | 0.25 | 0.80 | 0.03 | -0.14 | 8/31/2026 | 8/31/2026 4:00:08 PM EST |
| 202.50 | 6.05 | 6.90 | 6.48 | 7.45 | +0.05 | +0.68% | 0.03 | 1 | 25 | 0.29 | 0.73 | 0.03 | -0.17 | 9/1/2026 | 8/31/2026 4:00:08 PM EST |
| 205.00 | 4.60 | 5.45 | 5.03 | 4.87 | -0.63 | -11.46% | 0.02 | 11 | 114 | 0.28 | 0.63 | 0.04 | -0.18 | 9/1/2026 | 8/31/2026 4:00:08 PM EST |
| 207.50 | 3.20 | 4.15 | 3.68 | 3.50 | -0.80 | -18.61% | 0.02 | 3 | 194 | 0.28 | 0.53 | 0.04 | -0.18 | 9/1/2026 | 8/31/2026 4:00:08 PM EST |
| 210.00 | 2.38 | 2.72 | 2.55 | 2.50 | -0.60 | -19.36% | 0.01 | 21 | 553 | 0.27 | 0.43 | 0.04 | -0.18 | 9/1/2026 | 8/31/2026 4:00:08 PM EST |
| 212.50 | 1.50 | 1.90 | 1.70 | 1.80 | -0.14 | -7.22% | 0.01 | 38 | 176 | 0.27 | 0.32 | 0.04 | -0.16 | 9/1/2026 | 8/31/2026 4:00:08 PM EST |
| 215.00 | 1.00 | 1.31 | 1.16 | 1.17 | -0.25 | -17.61% | 0.01 | 163 | 664 | 0.27 | 0.24 | 0.03 | -0.14 | 9/1/2026 | 8/31/2026 4:00:08 PM EST |
| 217.50 | 0.61 | 0.90 | 0.76 | 0.90 | 0.00 | 0.00% | 0.00 | 1 | 297 | 0.27 | 0.17 | 0.03 | -0.11 | 9/1/2026 | 8/31/2026 4:00:08 PM EST |
| 220.00 | 0.38 | 0.59 | 0.49 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 985 | 0.28 | 0.11 | 0.02 | -0.09 | 8/31/2026 | 8/31/2026 4:00:08 PM EST |
| 222.50 | 0.20 | 0.40 | 0.30 | 0.37 | -0.02 | -5.13% | 0.00 | 1 | 230 | 0.27 | 0.08 | 0.02 | -0.07 | 9/1/2026 | 8/31/2026 4:00:08 PM EST |
| 225.00 | 0.06 | 0.25 | 0.16 | 0.19 | -0.06 | -24.00% | 0.00 | 1 | 1,550 | 0.28 | 0.05 | 0.01 | -0.05 | 9/1/2026 | 8/31/2026 4:00:08 PM EST |
| 227.50 | 0.10 | 0.84 | 0.47 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.31 | 0.03 | 0.01 | -0.04 | 8/31/2026 | 8/31/2026 4:00:08 PM EST |
| 230.00 | 0.00 | 0.24 | 0.12 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 640 | 0.31 | 0.02 | 0.01 | -0.03 | 8/31/2026 | 8/31/2026 4:00:08 PM EST |
| 232.50 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.37 | 0.01 | 0.00 | -0.01 | 8/31/2026 | 8/31/2026 4:00:08 PM EST |
| 235.00 | 0.00 | 0.42 | 0.21 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 651 | 0.33 | 0.01 | 0.00 | -0.01 | 8/31/2026 | 8/31/2026 4:00:08 PM EST |
| 237.50 | 0.00 | 0.68 | 0.34 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.40 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 4:00:08 PM EST |
| 240.00 | 0.00 | 0.32 | 0.16 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 676 | 0.41 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 4:00:08 PM EST |
| 245.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,185 | 0.34 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 4:00:08 PM EST |
| 250.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 632 | 0.37 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 4:00:08 PM EST |
| 255.00 | 0.00 | 1.80 | 0.90 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.59 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 4:00:08 PM EST |
| 260.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.45 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 4:00:08 PM EST |
| 265.00 | 0.00 | 1.01 | 0.51 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.48 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/31/2026 4:00:08 PM EST |
| 270.00 | 0.00 | 2.70 | 1.35 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.41 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/31/2026 4:00:08 PM EST |
| 275.00 | 0.00 | 0.86 | 0.43 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.98 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/31/2026 4:00:08 PM EST |
| 280.00 | 0.00 | 3.40 | 1.70 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.54 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/31/2026 4:00:08 PM EST |
| 285.00 | 0.00 | 3.20 | 1.60 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.98 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 4:00:08 PM EST |
| 290.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 8/31/2026 4:00:08 PM EST | |||
| 295.00 | 0.00 | 3.25 | 1.63 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 4:00:08 PM EST |
| 300.00 | 0.00 | 4.10 | 2.05 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 8/31/2026 4:00:08 PM EST | |||
| 305.00 | 0.00 | 4.30 | 2.15 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.37 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 4:00:08 PM EST |
| 310.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 8/31/2026 4:00:08 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 | 1.25 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/31/2026 4:00:08 PM EST |
| 135.00 | 0.00 | 4.20 | 2.10 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.24 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 4:00:08 PM EST |
| 140.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 8/31/2026 4:00:08 PM EST | |||
| 145.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 8/31/2026 4:00:08 PM EST | |||
| 150.00 | 0.00 | 3.05 | 1.53 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 8/31/2026 4:00:08 PM EST | |||
| 155.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 8/31/2026 4:00:08 PM EST | |||
| 160.00 | 0.00 | 1.91 | 0.96 | % | 0.01 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 8/31/2026 4:00:08 PM EST | |||
| 165.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 8/31/2026 4:00:08 PM EST | |||
| 170.00 | 0.00 | 1.70 | 0.85 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.42 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/31/2026 4:00:08 PM EST |
| 175.00 | 0.00 | 0.71 | 0.36 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.39 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/31/2026 4:00:08 PM EST |
| 180.00 | 0.00 | 0.65 | 0.33 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.35 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 4:00:08 PM EST |
| 185.00 | 0.00 | 0.41 | 0.21 | 0.04 | +0.01 | +33.34% | 0.00 | 1 | 152 | 0.28 | -0.01 | 0.00 | -0.03 | 9/1/2026 | 8/31/2026 4:00:08 PM EST |
| 187.50 | 0.00 | 1.03 | 0.52 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.39 | -0.01 | 0.00 | -0.04 | 8/31/2026 | 8/31/2026 4:00:08 PM EST |
| 190.00 | 0.00 | 1.01 | 0.51 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.35 | -0.03 | 0.01 | -0.05 | 8/31/2026 | 8/31/2026 4:00:08 PM EST |
| 192.50 | 0.00 | 0.34 | 0.17 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.28 | -0.05 | 0.01 | -0.07 | 8/31/2026 | 8/31/2026 4:00:08 PM EST |
| 195.00 | 0.33 | 0.58 | 0.46 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 168 | 0.27 | -0.09 | 0.02 | -0.09 | 8/31/2026 | 8/31/2026 4:00:08 PM EST |
| 197.50 | 0.62 | 0.91 | 0.77 | 0.79 | +0.05 | +6.76% | 0.00 | 2 | 169 | 0.27 | -0.13 | 0.02 | -0.12 | 9/1/2026 | 8/31/2026 4:00:08 PM EST |
| 200.00 | 1.13 | 1.41 | 1.27 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 451 | 0.26 | -0.20 | 0.03 | -0.14 | 8/31/2026 | 8/31/2026 4:00:08 PM EST |
| 202.50 | 1.83 | 2.25 | 2.04 | 1.39 | -0.38 | -21.47% | 0.01 | 5 | 183 | 0.26 | -0.27 | 0.03 | -0.17 | 9/1/2026 | 8/31/2026 4:00:08 PM EST |
| 205.00 | 2.79 | 2.95 | 2.87 | 2.69 | +0.22 | +8.91% | 0.01 | 3 | 454 | 0.26 | -0.37 | 0.04 | -0.18 | 9/1/2026 | 8/31/2026 4:00:08 PM EST |
| 207.50 | 3.75 | 4.55 | 4.15 | 4.10 | +0.15 | +3.80% | 0.02 | 5 | 91 | 0.25 | -0.47 | 0.04 | -0.18 | 9/1/2026 | 8/31/2026 4:00:08 PM EST |
| 210.00 | 5.20 | 5.80 | 5.50 | 5.20 | +0.10 | +1.97% | 0.03 | 13 | 300 | 0.25 | -0.57 | 0.04 | -0.18 | 9/1/2026 | 8/31/2026 4:00:08 PM EST |
| 212.50 | 6.45 | 7.80 | 7.13 | 6.68 | -0.72 | -9.73% | 0.03 | 20 | 54 | 0.39 | -0.68 | 0.04 | -0.16 | 9/1/2026 | 8/31/2026 4:00:08 PM EST |
| 215.00 | 7.95 | 9.75 | 8.85 | 8.40 | 0.00 | 0.00% | 0.04 | 0 | 901 | 0.25 | -0.76 | 0.03 | -0.14 | 8/31/2026 | 8/31/2026 4:00:08 PM EST |
| 217.50 | 9.55 | 12.55 | 11.05 | 11.17 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.29 | -0.83 | 0.03 | -0.11 | 8/31/2026 | 8/31/2026 4:00:08 PM EST |
| 220.00 | 11.95 | 15.45 | 13.70 | 13.31 | 0.00 | 0.00% | 0.06 | 0 | 275 | 0.47 | -0.89 | 0.02 | -0.09 | 8/31/2026 | 8/31/2026 4:00:08 PM EST |
| 222.50 | 13.25 | 17.65 | 15.45 | 15.47 | 0.00 | 0.00% | 0.07 | 0 | 46 | 0.54 | -0.92 | 0.02 | -0.07 | 8/31/2026 | 8/31/2026 4:00:08 PM EST |
| 225.00 | 16.50 | 21.10 | 18.80 | 16.66 | -1.64 | -8.97% | 0.08 | 1 | 221 | 0.53 | -0.95 | 0.01 | -0.05 | 9/1/2026 | 8/31/2026 4:00:08 PM EST |
| 227.50 | 18.70 | 23.85 | 21.28 | 20.37 | 0.00 | 0.00% | 0.09 | 0 | 163 | 0.62 | -0.97 | 0.01 | -0.04 | 8/31/2026 | 8/31/2026 4:00:08 PM EST |
| 230.00 | 20.40 | 24.40 | 22.40 | 23.26 | -0.01 | -0.05% | 0.10 | 6 | 210 | 0.62 | -0.98 | 0.01 | -0.03 | 9/1/2026 | 8/31/2026 4:00:08 PM EST |
| 232.50 | 22.85 | 28.00 | 25.43 | 25.08 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 8/31/2026 | 8/31/2026 4:00:08 PM EST |
| 235.00 | 25.40 | 30.80 | 28.10 | 25.12 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 8/27/2026 | 8/31/2026 4:00:08 PM EST |
| 237.50 | 28.40 | 34.25 | 31.33 | 25.10 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 8/31/2026 4:00:08 PM EST |
| 240.00 | 30.60 | 34.75 | 32.68 | 29.03 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 8/31/2026 4:00:08 PM EST |
| 245.00 | 35.35 | 41.75 | 38.55 | 35.57 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/31/2026 4:00:08 PM EST |
| 250.00 | 40.35 | 46.85 | 43.60 | 37.70 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/31/2026 4:00:08 PM EST |
| 255.00 | 45.35 | 52.25 | 48.80 | 39.63 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/31/2026 4:00:08 PM EST |
| 260.00 | 50.35 | 56.85 | 53.60 | 44.61 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/31/2026 4:00:08 PM EST |
| 265.00 | 55.35 | 61.45 | 58.40 | % | 0.22 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/31/2026 4:00:08 PM EST | |||
| 270.00 | 60.35 | 66.65 | 63.50 | 33.55 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/31/2026 4:00:08 PM EST |
| 275.00 | 65.35 | 71.45 | 68.40 | % | 0.25 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 8/31/2026 4:00:08 PM EST | |||
| 280.00 | 70.35 | 76.25 | 73.30 | % | 0.26 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 8/31/2026 4:00:08 PM EST | |||
| 285.00 | 75.35 | 81.65 | 78.50 | % | 0.28 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 8/31/2026 4:00:08 PM EST | |||
| 290.00 | 80.05 | 86.45 | 83.25 | % | 0.29 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 8/31/2026 4:00:08 PM EST | |||
| 295.00 | 85.35 | 91.25 | 88.30 | % | 0.30 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 8/31/2026 4:00:08 PM EST | |||
| 300.00 | 90.35 | 96.65 | 93.50 | % | 0.31 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 8/31/2026 4:00:08 PM EST | |||
| 305.00 | 95.35 | 102.05 | 98.70 | % | 0.32 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 8/31/2026 4:00:08 PM EST | |||
| 310.00 | 100.35 | 107.05 | 103.70 | % | 0.33 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 8/31/2026 4:00:08 PM EST |