Options Chain for BOEING CO COM (BA) - $239.72 as of 8/6/2026 7:30:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 59.25 | 67.80 | 63.53 | % | 0.37 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.03 | 8/6/2026 3:59:57 PM EST | |||
| 175.00 | 54.15 | 63.05 | 58.60 | % | 0.33 | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.03 | 8/6/2026 3:59:57 PM EST | |||
| 180.00 | 51.55 | 57.40 | 54.48 | % | 0.30 | 0 | 0 | 0.69 | 0.97 | 0.00 | -0.04 | 8/6/2026 3:59:57 PM EST | |||
| 185.00 | 46.65 | 52.40 | 49.53 | % | 0.27 | 0 | 0 | 0.63 | 0.96 | 0.00 | -0.05 | 8/6/2026 3:59:57 PM EST | |||
| 190.00 | 39.80 | 48.05 | 43.93 | % | 0.23 | 0 | 0 | 0.61 | 0.94 | 0.00 | -0.05 | 8/6/2026 3:59:57 PM EST | |||
| 195.00 | 37.15 | 43.05 | 40.10 | % | 0.21 | 0 | 0 | 0.53 | 0.92 | 0.00 | -0.08 | 8/6/2026 3:59:57 PM EST | |||
| 200.00 | 33.15 | 38.55 | 35.85 | % | 0.18 | 0 | 0 | 0.53 | 0.89 | 0.01 | -0.08 | 8/6/2026 3:59:57 PM EST | |||
| 205.00 | 28.75 | 34.25 | 31.50 | % | 0.15 | 0 | 0 | 0.36 | 0.85 | 0.01 | -0.09 | 8/6/2026 3:59:57 PM EST | |||
| 210.00 | 24.85 | 30.20 | 27.53 | % | 0.13 | 0 | 0 | 0.38 | 0.81 | 0.01 | -0.10 | 8/6/2026 3:59:57 PM EST | |||
| 215.00 | 20.90 | 26.40 | 23.65 | % | 0.11 | 0 | 0 | 0.35 | 0.76 | 0.01 | -0.12 | 8/6/2026 3:59:57 PM EST | |||
| 220.00 | 17.85 | 23.10 | 20.48 | 20.30 | % | 0.09 | 1 | 0 | 0.37 | 0.70 | 0.01 | -0.13 | 8/6/2026 | 8/6/2026 3:59:57 PM EST | |
| 225.00 | 13.55 | 19.90 | 16.73 | 15.70 | % | 0.07 | 12 | 0 | 0.35 | 0.64 | 0.01 | -0.13 | 8/6/2026 | 8/6/2026 3:59:57 PM EST | |
| 230.00 | 12.50 | 14.80 | 13.65 | 13.80 | % | 0.06 | 3 | 0 | 0.34 | 0.57 | 0.01 | -0.13 | 8/6/2026 | 8/6/2026 3:59:57 PM EST | |
| 235.00 | 9.85 | 12.95 | 11.40 | 11.50 | % | 0.05 | 4 | 0 | 0.35 | 0.50 | 0.01 | -0.13 | 8/6/2026 | 8/6/2026 3:59:57 PM EST | |
| 240.00 | 7.90 | 8.45 | 8.18 | 8.95 | % | 0.03 | 7 | 0 | 0.33 | 0.43 | 0.01 | -0.12 | 8/6/2026 | 8/6/2026 3:59:57 PM EST | |
| 245.00 | 5.90 | 7.30 | 6.60 | 7.25 | % | 0.03 | 16 | 0 | 0.33 | 0.36 | 0.01 | -0.11 | 8/6/2026 | 8/6/2026 3:59:57 PM EST | |
| 250.00 | 1.81 | 9.10 | 5.46 | % | 0.02 | 0 | 0 | 0.33 | 0.30 | 0.01 | -0.10 | 8/6/2026 3:59:57 PM EST | |||
| 255.00 | 0.57 | 7.90 | 4.24 | % | 0.02 | 0 | 0 | 0.32 | 0.24 | 0.01 | -0.09 | 8/6/2026 3:59:57 PM EST | |||
| 260.00 | 2.12 | 3.60 | 2.86 | 3.50 | % | 0.01 | 1 | 0 | 0.32 | 0.19 | 0.01 | -0.08 | 8/6/2026 | 8/6/2026 3:59:57 PM EST | |
| 265.00 | 0.00 | 6.30 | 3.15 | % | 0.01 | 0 | 0 | 0.48 | 0.15 | 0.01 | -0.07 | 8/6/2026 3:59:57 PM EST | |||
| 270.00 | 0.00 | 5.75 | 2.88 | % | 0.01 | 0 | 0 | 0.50 | 0.12 | 0.01 | -0.06 | 8/6/2026 3:59:57 PM EST | |||
| 275.00 | 0.00 | 5.05 | 2.53 | % | 0.01 | 0 | 0 | 0.51 | 0.09 | 0.01 | -0.05 | 8/6/2026 3:59:57 PM EST | |||
| 280.00 | 0.00 | 5.05 | 2.53 | % | 0.01 | 0 | 0 | 0.54 | 0.07 | 0.00 | -0.04 | 8/6/2026 3:59:57 PM EST | |||
| 285.00 | 0.00 | 4.85 | 2.43 | % | 0.01 | 0 | 0 | 0.56 | 0.05 | 0.00 | -0.03 | 8/6/2026 3:59:57 PM EST | |||
| 290.00 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 0.59 | 0.04 | 0.00 | -0.02 | 8/6/2026 3:59:57 PM EST | |||
| 295.00 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 0.61 | 0.02 | 0.00 | -0.02 | 8/6/2026 3:59:57 PM EST | |||
| 300.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 0.63 | 0.02 | 0.00 | -0.01 | 8/6/2026 3:59:57 PM EST | |||
| 305.00 | 0.00 | 1.13 | 0.57 | 2.23 | % | 0.00 | 1 | 0 | 0.46 | 0.01 | 0.00 | -0.01 | 8/6/2026 | 8/6/2026 3:59:57 PM EST | |
| 310.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 0.68 | 0.01 | 0.00 | -0.01 | 8/6/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.49 | -0.01 | 0.00 | -0.03 | 8/6/2026 3:59:57 PM EST | |||
| 175.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.03 | 8/6/2026 3:59:57 PM EST | |||
| 180.00 | 0.00 | 1.18 | 0.59 | % | 0.00 | 0 | 0 | 0.48 | -0.03 | 0.00 | -0.04 | 8/6/2026 3:59:57 PM EST | |||
| 185.00 | 0.00 | 2.37 | 1.19 | % | 0.01 | 0 | 0 | 0.53 | -0.04 | 0.00 | -0.05 | 8/6/2026 3:59:57 PM EST | |||
| 190.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.62 | -0.06 | 0.00 | -0.05 | 8/6/2026 3:59:57 PM EST | |||
| 195.00 | 0.04 | 2.35 | 1.20 | % | 0.01 | 0 | 0 | 0.33 | -0.08 | 0.00 | -0.08 | 8/6/2026 3:59:57 PM EST | |||
| 200.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.43 | -0.11 | 0.01 | -0.08 | 8/6/2026 3:59:57 PM EST | |||
| 205.00 | 0.00 | 6.15 | 3.08 | % | 0.02 | 0 | 0 | 0.52 | -0.15 | 0.01 | -0.09 | 8/6/2026 3:59:57 PM EST | |||
| 210.00 | 0.00 | 6.90 | 3.45 | % | 0.02 | 0 | 0 | 0.49 | -0.19 | 0.01 | -0.10 | 8/6/2026 3:59:57 PM EST | |||
| 215.00 | 3.40 | 6.20 | 4.80 | 3.85 | % | 0.02 | 2 | 0 | 0.36 | -0.24 | 0.01 | -0.12 | 8/6/2026 | 8/6/2026 3:59:57 PM EST | |
| 220.00 | 3.00 | 9.75 | 6.38 | 5.30 | % | 0.03 | 11 | 0 | 0.36 | -0.30 | 0.01 | -0.13 | 8/6/2026 | 8/6/2026 3:59:57 PM EST | |
| 225.00 | 3.35 | 9.45 | 6.40 | % | 0.03 | 0 | 0 | 0.30 | -0.36 | 0.01 | -0.13 | 8/6/2026 3:59:57 PM EST | |||
| 230.00 | 5.35 | 13.10 | 9.23 | 9.14 | % | 0.04 | 2 | 0 | 0.32 | -0.43 | 0.01 | -0.13 | 8/6/2026 | 8/6/2026 3:59:57 PM EST | |
| 235.00 | 10.80 | 14.95 | 12.88 | 11.35 | % | 0.05 | 1 | 0 | 0.35 | -0.50 | 0.01 | -0.13 | 8/6/2026 | 8/6/2026 3:59:57 PM EST | |
| 240.00 | 14.05 | 17.50 | 15.78 | % | 0.07 | 0 | 0 | 0.35 | -0.57 | 0.01 | -0.12 | 8/6/2026 3:59:57 PM EST | |||
| 245.00 | 16.75 | 19.55 | 18.15 | 13.64 | % | 0.07 | 2 | 0 | 0.32 | -0.64 | 0.01 | -0.11 | 8/6/2026 | 8/6/2026 3:59:57 PM EST | |
| 250.00 | 17.85 | 23.80 | 20.83 | % | 0.08 | 0 | 0 | 0.27 | -0.70 | 0.01 | -0.10 | 8/6/2026 3:59:57 PM EST | |||
| 255.00 | 21.80 | 27.40 | 24.60 | % | 0.10 | 0 | 0 | 0.38 | -0.76 | 0.01 | -0.09 | 8/6/2026 3:59:57 PM EST | |||
| 260.00 | 25.85 | 31.35 | 28.60 | % | 0.11 | 0 | 0 | 0.38 | -0.81 | 0.01 | -0.08 | 8/6/2026 3:59:57 PM EST | |||
| 265.00 | 30.25 | 35.65 | 32.95 | % | 0.12 | 0 | 0 | 0.40 | -0.84 | 0.01 | -0.07 | 8/6/2026 3:59:57 PM EST | |||
| 270.00 | 34.80 | 42.25 | 38.53 | % | 0.14 | 0 | 0 | 0.50 | -0.88 | 0.01 | -0.06 | 8/6/2026 3:59:57 PM EST | |||
| 275.00 | 39.15 | 45.35 | 42.25 | % | 0.15 | 0 | 0 | 0.46 | -0.91 | 0.01 | -0.05 | 8/6/2026 3:59:57 PM EST | |||
| 280.00 | 43.40 | 52.35 | 47.88 | % | 0.17 | 0 | 0 | 0.48 | -0.93 | 0.00 | -0.04 | 8/6/2026 3:59:57 PM EST | |||
| 285.00 | 48.45 | 57.25 | 52.85 | % | 0.19 | 0 | 0 | 0.59 | -0.95 | 0.00 | -0.03 | 8/6/2026 3:59:57 PM EST | |||
| 290.00 | 53.30 | 62.25 | 57.78 | % | 0.20 | 0 | 0 | 0.62 | -0.96 | 0.00 | -0.02 | 8/6/2026 3:59:57 PM EST | |||
| 295.00 | 58.45 | 67.25 | 62.85 | % | 0.21 | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.02 | 8/6/2026 3:59:57 PM EST | |||
| 300.00 | 63.45 | 72.25 | 67.85 | % | 0.23 | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.01 | 8/6/2026 3:59:57 PM EST | |||
| 305.00 | 68.45 | 77.25 | 72.85 | % | 0.24 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 8/6/2026 3:59:57 PM EST | |||
| 310.00 | 73.45 | 82.35 | 77.90 | % | 0.25 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 8/6/2026 3:59:57 PM EST |