Options Chain for BOEING CO COM (BA) - $231.82 as of 8/17/2026 7:18:07 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 | 94.00 | 102.55 | 98.28 | % | 0.76 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 8/17/2026 11:58:52 AM EST | |||
| 135.00 | 89.05 | 97.55 | 93.30 | % | 0.69 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 8/17/2026 11:58:52 AM EST | |||
| 140.00 | 84.05 | 92.60 | 88.33 | % | 0.63 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 8/17/2026 11:58:52 AM EST | |||
| 145.00 | 79.10 | 87.50 | 83.30 | % | 0.57 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 8/17/2026 11:58:52 AM EST | |||
| 150.00 | 75.65 | 81.10 | 78.38 | % | 0.52 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/17/2026 11:58:52 AM EST | |||
| 155.00 | 69.10 | 76.35 | 72.73 | % | 0.47 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/17/2026 11:58:52 AM EST | |||
| 160.00 | 64.15 | 71.40 | 67.78 | % | 0.42 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 11:58:52 AM EST | |||
| 165.00 | 60.45 | 66.35 | 63.40 | % | 0.38 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 8/17/2026 11:58:52 AM EST | |||
| 170.00 | 55.70 | 62.55 | 59.13 | % | 0.35 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 8/17/2026 11:58:52 AM EST | |||
| 175.00 | 50.40 | 57.40 | 53.90 | % | 0.31 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.02 | 8/17/2026 11:58:52 AM EST | |||
| 180.00 | 45.75 | 51.65 | 48.70 | % | 0.27 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.03 | 8/17/2026 11:58:52 AM EST | |||
| 185.00 | 40.50 | 46.65 | 43.58 | 47.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.60 | 0.98 | 0.00 | -0.03 | 8/14/2026 | 8/17/2026 11:58:52 AM EST |
| 190.00 | 37.45 | 41.80 | 39.63 | % | 0.21 | 0 | 0 | 0.56 | 0.97 | 0.00 | -0.04 | 8/17/2026 11:58:52 AM EST | |||
| 195.00 | 32.55 | 37.00 | 34.78 | 37.50 | 0.00 | 0.00% | 0.18 | 0 | 10 | 0.51 | 0.95 | 0.00 | -0.05 | 8/14/2026 | 8/17/2026 11:58:52 AM EST |
| 200.00 | 28.40 | 32.35 | 30.38 | 30.38 | -3.05 | -9.13% | 0.15 | 6 | 47 | 0.48 | 0.92 | 0.01 | -0.07 | 8/17/2026 | 8/17/2026 11:58:52 AM EST |
| 205.00 | 23.30 | 27.90 | 25.60 | 28.07 | 0.00 | 0.00% | 0.12 | 0 | 107 | 0.45 | 0.88 | 0.01 | -0.08 | 8/12/2026 | 8/17/2026 11:58:52 AM EST |
| 210.00 | 20.00 | 22.20 | 21.10 | 21.00 | -1.73 | -7.62% | 0.10 | 3 | 58 | 0.31 | 0.82 | 0.01 | -0.10 | 8/17/2026 | 8/17/2026 11:58:52 AM EST |
| 215.00 | 15.85 | 18.50 | 17.18 | 19.69 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.30 | 0.75 | 0.01 | -0.11 | 8/14/2026 | 8/17/2026 11:58:52 AM EST |
| 220.00 | 13.00 | 15.20 | 14.10 | 14.54 | -1.85 | -11.29% | 0.06 | 6 | 49 | 0.31 | 0.67 | 0.02 | -0.12 | 8/17/2026 | 8/17/2026 11:58:52 AM EST |
| 225.00 | 10.00 | 11.90 | 10.95 | 11.66 | -0.29 | -2.43% | 0.05 | 3 | 66 | 0.30 | 0.59 | 0.02 | -0.13 | 8/17/2026 | 8/17/2026 11:58:52 AM EST |
| 230.00 | 7.65 | 8.65 | 8.15 | 8.00 | -2.78 | -25.79% | 0.04 | 34 | 44 | 0.30 | 0.50 | 0.02 | -0.13 | 8/17/2026 | 8/17/2026 11:58:52 AM EST |
| 235.00 | 5.45 | 6.80 | 6.13 | 6.00 | -2.00 | -25.00% | 0.03 | 6 | 58 | 0.30 | 0.41 | 0.02 | -0.12 | 8/17/2026 | 8/17/2026 11:58:52 AM EST |
| 240.00 | 4.00 | 4.70 | 4.35 | 4.28 | -1.52 | -26.21% | 0.02 | 17 | 18 | 0.29 | 0.32 | 0.02 | -0.11 | 8/17/2026 | 8/17/2026 11:58:52 AM EST |
| 245.00 | 2.90 | 3.25 | 3.08 | 2.99 | -1.38 | -31.58% | 0.01 | 20 | 108 | 0.29 | 0.25 | 0.01 | -0.10 | 8/17/2026 | 8/17/2026 11:58:52 AM EST |
| 250.00 | 1.81 | 2.48 | 2.15 | 2.10 | -1.00 | -32.26% | 0.01 | 8 | 254 | 0.29 | 0.19 | 0.01 | -0.08 | 8/17/2026 | 8/17/2026 11:58:52 AM EST |
| 255.00 | 1.05 | 2.35 | 1.70 | 2.03 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.30 | 0.13 | 0.01 | -0.06 | 8/14/2026 | 8/17/2026 11:58:52 AM EST |
| 260.00 | 0.67 | 1.50 | 1.09 | 1.41 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.30 | 0.09 | 0.01 | -0.05 | 8/14/2026 | 8/17/2026 11:58:52 AM EST |
| 265.00 | 0.03 | 0.75 | 0.39 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 474 | 0.24 | 0.06 | 0.01 | -0.04 | 8/14/2026 | 8/17/2026 11:58:52 AM EST |
| 270.00 | 0.00 | 1.70 | 0.85 | 0.49 | -0.76 | -60.80% | 0.00 | 1 | 4 | 0.41 | 0.04 | 0.00 | -0.03 | 8/17/2026 | 8/17/2026 11:58:52 AM EST |
| 275.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.47 | 0.03 | 0.00 | -0.02 | 8/17/2026 11:58:52 AM EST | |||
| 280.00 | 0.00 | 1.80 | 0.90 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.47 | 0.02 | 0.00 | -0.01 | 8/10/2026 | 8/17/2026 11:58:52 AM EST |
| 285.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.53 | 0.01 | 0.00 | -0.01 | 8/17/2026 11:58:52 AM EST | |||
| 290.00 | 0.00 | 2.78 | 1.39 | % | 0.00 | 0 | 0 | 0.60 | 0.01 | 0.00 | -0.01 | 8/17/2026 11:58:52 AM EST | |||
| 295.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/17/2026 11:58:52 AM EST | |||
| 300.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 8/17/2026 11:58:52 AM EST | |||
| 305.00 | 0.00 | 1.90 | 0.95 | 2.23 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 11:58:52 AM EST |
| 310.00 | 0.00 | 1.80 | 0.90 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 11:58:52 AM 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 | 2.85 | 1.43 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.27 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 11:58:52 AM EST |
| 135.00 | 0.00 | 2.60 | 1.30 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 11:58:52 AM EST |
| 140.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 8/17/2026 11:58:52 AM EST | |||
| 145.00 | 0.00 | 2.20 | 1.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 11:58:52 AM EST |
| 150.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/17/2026 11:58:52 AM EST | |||
| 155.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/17/2026 11:58:52 AM EST | |||
| 160.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/17/2026 11:58:52 AM EST | |||
| 165.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/17/2026 11:58:52 AM EST | |||
| 170.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | -0.01 | 8/17/2026 11:58:52 AM EST | |||
| 175.00 | 0.00 | 2.10 | 1.05 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.65 | 0.00 | 0.00 | -0.02 | 8/7/2026 | 8/17/2026 11:58:52 AM EST |
| 180.00 | 0.00 | 2.10 | 1.05 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.60 | -0.01 | 0.00 | -0.03 | 8/13/2026 | 8/17/2026 11:58:52 AM EST |
| 185.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.50 | -0.01 | 0.00 | -0.03 | 8/17/2026 11:58:52 AM EST | |||
| 190.00 | 0.00 | 1.00 | 0.50 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.41 | -0.03 | 0.00 | -0.04 | 8/13/2026 | 8/17/2026 11:58:52 AM EST |
| 195.00 | 0.42 | 0.80 | 0.61 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.31 | -0.05 | 0.00 | -0.05 | 8/10/2026 | 8/17/2026 11:58:52 AM EST |
| 200.00 | 0.79 | 1.07 | 0.93 | 0.95 | +0.11 | +13.10% | 0.00 | 8 | 24 | 0.31 | -0.08 | 0.01 | -0.07 | 8/17/2026 | 8/17/2026 11:58:52 AM EST |
| 205.00 | 1.34 | 1.64 | 1.49 | 1.48 | +0.10 | +7.25% | 0.01 | 7 | 16 | 0.30 | -0.12 | 0.01 | -0.08 | 8/17/2026 | 8/17/2026 11:58:52 AM EST |
| 210.00 | 2.12 | 2.40 | 2.26 | 2.28 | +0.23 | +11.22% | 0.01 | 3,264 | 61 | 0.30 | -0.18 | 0.01 | -0.10 | 8/17/2026 | 8/17/2026 11:58:52 AM EST |
| 215.00 | 3.00 | 3.75 | 3.38 | 3.06 | +0.13 | +4.44% | 0.02 | 1 | 49 | 0.29 | -0.25 | 0.01 | -0.11 | 8/17/2026 | 8/17/2026 11:58:52 AM EST |
| 220.00 | 4.50 | 5.50 | 5.00 | 4.90 | +0.64 | +15.03% | 0.02 | 7 | 45 | 0.29 | -0.33 | 0.02 | -0.12 | 8/17/2026 | 8/17/2026 11:58:52 AM EST |
| 225.00 | 6.60 | 7.00 | 6.80 | 6.90 | +1.15 | +20.00% | 0.03 | 2 | 59 | 0.29 | -0.41 | 0.02 | -0.13 | 8/17/2026 | 8/17/2026 11:58:52 AM EST |
| 230.00 | 8.80 | 10.00 | 9.40 | 8.22 | 0.00 | 0.00% | 0.04 | 0 | 97 | 0.29 | -0.50 | 0.02 | -0.13 | 8/14/2026 | 8/17/2026 11:58:52 AM EST |
| 235.00 | 11.70 | 13.40 | 12.55 | 11.15 | 0.00 | 0.00% | 0.05 | 0 | 39 | 0.29 | -0.59 | 0.02 | -0.12 | 8/12/2026 | 8/17/2026 11:58:52 AM EST |
| 240.00 | 14.70 | 16.45 | 15.58 | 14.00 | 0.00 | 0.00% | 0.06 | 0 | 21 | 0.28 | -0.68 | 0.02 | -0.11 | 8/14/2026 | 8/17/2026 11:58:52 AM EST |
| 245.00 | 18.30 | 20.70 | 19.50 | 13.64 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.28 | -0.75 | 0.01 | -0.10 | 8/6/2026 | 8/17/2026 11:58:52 AM EST |
| 250.00 | 22.30 | 25.40 | 23.85 | % | 0.10 | 0 | 0 | 0.28 | -0.81 | 0.01 | -0.08 | 8/17/2026 11:58:52 AM EST | |||
| 255.00 | 24.30 | 30.05 | 27.18 | % | 0.11 | 0 | 0 | 0.41 | -0.87 | 0.01 | -0.06 | 8/17/2026 11:58:52 AM EST | |||
| 260.00 | 28.85 | 33.95 | 31.40 | % | 0.12 | 0 | 0 | 0.39 | -0.91 | 0.01 | -0.05 | 8/17/2026 11:58:52 AM EST | |||
| 265.00 | 33.20 | 40.20 | 36.70 | % | 0.14 | 0 | 0 | 0.44 | -0.94 | 0.01 | -0.04 | 8/17/2026 11:58:52 AM EST | |||
| 270.00 | 39.05 | 45.15 | 42.10 | % | 0.16 | 0 | 0 | 0.53 | -0.96 | 0.00 | -0.03 | 8/17/2026 11:58:52 AM EST | |||
| 275.00 | 43.60 | 50.10 | 46.85 | % | 0.17 | 0 | 0 | 0.56 | -0.97 | 0.00 | -0.02 | 8/17/2026 11:58:52 AM EST | |||
| 280.00 | 49.45 | 55.30 | 52.38 | % | 0.19 | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.01 | 8/17/2026 11:58:52 AM EST | |||
| 285.00 | 54.45 | 61.70 | 58.08 | % | 0.20 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 8/17/2026 11:58:52 AM EST | |||
| 290.00 | 58.15 | 65.15 | 61.65 | % | 0.21 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 8/17/2026 11:58:52 AM EST | |||
| 295.00 | 63.15 | 70.30 | 66.73 | % | 0.23 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/17/2026 11:58:52 AM EST | |||
| 300.00 | 68.25 | 75.45 | 71.85 | % | 0.24 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/17/2026 11:58:52 AM EST | |||
| 305.00 | 73.15 | 80.30 | 76.73 | % | 0.25 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/17/2026 11:58:52 AM EST | |||
| 310.00 | 79.40 | 86.70 | 83.05 | % | 0.27 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/17/2026 11:58:52 AM EST |