Options Chain for BOEING CO COM (BA) - $223.06 as of 8/18/2026 8:50:08 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 | 88.00 | 96.15 | 92.08 | % | 0.71 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:02 PM EST | |||
| 135.00 | 83.15 | 92.50 | 87.83 | % | 0.65 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:02 PM EST | |||
| 140.00 | 78.20 | 87.50 | 82.85 | % | 0.59 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:02 PM EST | |||
| 145.00 | 73.30 | 82.50 | 77.90 | % | 0.54 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:02 PM EST | |||
| 150.00 | 68.20 | 77.60 | 72.90 | 67.95 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.17 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/18/2026 4:00:02 PM EST |
| 155.00 | 63.15 | 72.75 | 67.95 | % | 0.44 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:02 PM EST | |||
| 160.00 | 58.05 | 67.55 | 62.80 | % | 0.39 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:02 PM EST | |||
| 165.00 | 54.10 | 61.15 | 57.63 | 66.52 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 4:00:02 PM EST |
| 170.00 | 50.00 | 57.40 | 53.70 | % | 0.32 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:02 PM EST | |||
| 175.00 | 44.40 | 52.35 | 48.38 | 57.10 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.09 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 4:00:02 PM EST |
| 180.00 | 41.00 | 47.45 | 44.23 | 37.74 | 0.00 | 0.00% | 0.25 | 0 | 18 | 1.01 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/18/2026 4:00:02 PM EST |
| 185.00 | 34.45 | 42.45 | 38.45 | % | 0.21 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 8/18/2026 4:00:02 PM EST | |||
| 190.00 | 31.80 | 37.50 | 34.65 | 30.00 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.83 | 0.99 | 0.00 | -0.05 | 7/29/2026 | 8/18/2026 4:00:02 PM EST |
| 195.00 | 24.65 | 32.55 | 28.60 | 20.20 | 0.00 | 0.00% | 0.15 | 0 | 20 | 0.75 | 0.98 | 0.00 | -0.08 | 7/29/2026 | 8/18/2026 4:00:02 PM EST |
| 200.00 | 22.15 | 27.75 | 24.95 | 38.46 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.67 | 0.96 | 0.01 | -0.10 | 8/4/2026 | 8/18/2026 4:00:02 PM EST |
| 205.00 | 18.25 | 20.60 | 19.43 | 19.00 | -7.80 | -29.11% | 0.09 | 2 | 18 | 0.41 | 0.91 | 0.01 | -0.13 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 207.50 | 12.95 | 20.30 | 16.63 | % | 0.08 | 0 | 0 | 0.54 | 0.88 | 0.01 | -0.14 | 8/18/2026 4:00:02 PM EST | |||
| 210.00 | 13.20 | 18.90 | 16.05 | 22.67 | 0.00 | 0.00% | 0.08 | 0 | 115 | 0.57 | 0.84 | 0.02 | -0.16 | 8/14/2026 | 8/18/2026 4:00:02 PM EST |
| 212.50 | 9.65 | 15.45 | 12.55 | % | 0.06 | 0 | 0 | 0.45 | 0.80 | 0.02 | -0.17 | 8/18/2026 4:00:02 PM EST | |||
| 215.00 | 7.55 | 14.10 | 10.83 | 11.40 | -9.60 | -45.72% | 0.05 | 1 | 55 | 0.47 | 0.75 | 0.02 | -0.19 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 217.50 | 8.65 | 9.50 | 9.08 | % | 0.04 | 0 | 0 | 0.28 | 0.69 | 0.02 | -0.19 | 8/18/2026 4:00:02 PM EST | |||
| 220.00 | 6.00 | 8.05 | 7.03 | 8.11 | -3.16 | -28.04% | 0.03 | 5 | 135 | 0.25 | 0.62 | 0.03 | -0.20 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 222.50 | 5.15 | 6.50 | 5.83 | 7.50 | % | 0.03 | 2 | 0 | 0.26 | 0.55 | 0.03 | -0.20 | 8/18/2026 | 8/18/2026 4:00:02 PM EST | |
| 225.00 | 4.40 | 5.50 | 4.95 | 4.89 | -1.94 | -28.41% | 0.02 | 95 | 38 | 0.28 | 0.48 | 0.03 | -0.19 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 227.50 | 2.98 | 5.45 | 4.22 | 4.90 | -0.70 | -12.50% | 0.02 | 19 | 22 | 0.30 | 0.41 | 0.03 | -0.18 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 230.00 | 2.75 | 3.20 | 2.98 | 2.97 | -1.40 | -32.04% | 0.01 | 256 | 383 | 0.28 | 0.34 | 0.03 | -0.17 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 232.50 | 2.07 | 2.39 | 2.23 | 2.40 | -1.60 | -40.00% | 0.01 | 32 | 1 | 0.28 | 0.27 | 0.03 | -0.15 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 235.00 | 1.36 | 1.90 | 1.63 | 1.66 | -1.00 | -37.60% | 0.01 | 67 | 427 | 0.28 | 0.21 | 0.02 | -0.13 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 237.50 | 0.95 | 1.40 | 1.18 | 1.42 | -0.81 | -36.33% | 0.00 | 10 | 14 | 0.28 | 0.16 | 0.02 | -0.11 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 240.00 | 0.80 | 0.99 | 0.90 | 0.95 | -0.63 | -39.88% | 0.00 | 48 | 506 | 0.28 | 0.12 | 0.02 | -0.09 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 242.50 | 0.09 | 0.84 | 0.47 | 0.70 | -0.60 | -46.16% | 0.00 | 6 | 5 | 0.25 | 0.09 | 0.01 | -0.07 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 245.00 | 0.26 | 0.61 | 0.44 | 0.56 | -0.33 | -37.08% | 0.00 | 36 | 314 | 0.28 | 0.06 | 0.01 | -0.05 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 247.50 | 0.20 | 0.47 | 0.34 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.29 | 0.05 | 0.01 | -0.04 | 8/17/2026 | 8/18/2026 4:00:02 PM EST |
| 250.00 | 0.10 | 0.34 | 0.22 | 0.28 | -0.18 | -39.13% | 0.00 | 122 | 681 | 0.28 | 0.03 | 0.01 | -0.03 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 252.50 | 0.00 | 0.66 | 0.33 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.39 | 0.02 | 0.00 | -0.02 | 8/17/2026 | 8/18/2026 4:00:02 PM EST |
| 255.00 | 0.08 | 0.57 | 0.33 | 0.14 | -0.16 | -53.34% | 0.00 | 11 | 375 | 0.34 | 0.01 | 0.00 | -0.02 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 260.00 | 0.05 | 0.63 | 0.34 | 0.12 | -0.04 | -25.00% | 0.00 | 6 | 214 | 0.37 | 0.01 | 0.00 | -0.01 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 265.00 | 0.00 | 1.26 | 0.63 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.58 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:02 PM EST |
| 270.00 | 0.00 | 0.62 | 0.31 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.53 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:02 PM EST |
| 275.00 | 0.00 | 1.02 | 0.51 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.64 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/18/2026 4:00:02 PM EST |
| 280.00 | 0.00 | 0.51 | 0.26 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.59 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/18/2026 4:00:02 PM EST |
| 285.00 | 0.00 | 1.25 | 0.63 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.75 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/18/2026 4:00:02 PM EST |
| 290.00 | 0.00 | 1.50 | 0.75 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.83 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/18/2026 4:00:02 PM EST |
| 295.00 | 0.00 | 1.50 | 0.75 | 0.79 | +0.66 | +507.70% | 0.00 | 2 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 300.00 | 0.00 | 1.01 | 0.51 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/18/2026 4:00:02 PM EST |
| 305.00 | 0.00 | 1.01 | 0.51 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.87 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:02 PM EST |
| 310.00 | 0.00 | 0.98 | 0.49 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:02 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 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 8 | 2.11 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:02 PM EST |
| 135.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.99 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/18/2026 4:00:02 PM EST |
| 140.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.79 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/18/2026 4:00:02 PM EST |
| 145.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:02 PM EST | |||
| 150.00 | 0.00 | 2.94 | 1.47 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.29 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/18/2026 4:00:02 PM EST |
| 155.00 | 0.00 | 1.50 | 0.75 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.17 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/18/2026 4:00:02 PM EST |
| 160.00 | 0.00 | 1.50 | 0.75 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.09 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/18/2026 4:00:02 PM EST |
| 165.00 | 0.00 | 1.50 | 0.75 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/18/2026 4:00:02 PM EST |
| 170.00 | 0.00 | 1.50 | 0.75 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.93 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/18/2026 4:00:02 PM EST |
| 175.00 | 0.00 | 0.03 | 0.02 | 0.06 | -0.08 | -57.15% | 0.00 | 2 | 235 | 0.45 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 180.00 | 0.00 | 0.40 | 0.20 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.58 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/18/2026 4:00:02 PM EST |
| 185.00 | 0.00 | 1.50 | 0.75 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 185 | 0.70 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/18/2026 4:00:02 PM EST |
| 190.00 | 0.01 | 0.22 | 0.12 | 0.01 | -0.10 | -90.91% | 0.00 | 2 | 401 | 0.34 | -0.01 | 0.00 | -0.05 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 195.00 | 0.03 | 0.30 | 0.17 | 0.15 | 0.00 | 0.00% | 0.00 | 20 | 117 | 0.32 | -0.02 | 0.00 | -0.08 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 200.00 | 0.00 | 0.40 | 0.20 | 0.30 | -0.02 | -6.25% | 0.00 | 1 | 72 | 0.34 | -0.04 | 0.01 | -0.10 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 205.00 | 0.00 | 1.09 | 0.55 | 0.65 | +0.25 | +62.50% | 0.00 | 17 | 90 | 0.36 | -0.09 | 0.01 | -0.13 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 207.50 | 0.31 | 0.98 | 0.65 | 0.84 | +0.40 | +90.91% | 0.00 | 33 | 0 | 0.28 | -0.12 | 0.01 | -0.14 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 210.00 | 1.12 | 1.33 | 1.23 | 1.20 | +0.35 | +41.18% | 0.01 | 42 | 123 | 0.30 | -0.16 | 0.02 | -0.16 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 212.50 | 1.52 | 2.02 | 1.77 | 1.59 | +0.35 | +28.23% | 0.01 | 3 | 1 | 0.31 | -0.20 | 0.02 | -0.17 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 215.00 | 2.24 | 2.75 | 2.50 | 2.35 | +0.80 | +51.62% | 0.01 | 81 | 281 | 0.30 | -0.25 | 0.02 | -0.19 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 217.50 | 2.91 | 3.30 | 3.11 | 3.10 | +0.85 | +37.78% | 0.01 | 3 | 2 | 0.30 | -0.31 | 0.02 | -0.19 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 220.00 | 3.45 | 4.40 | 3.93 | 4.10 | +1.00 | +32.26% | 0.02 | 36 | 835 | 0.30 | -0.38 | 0.03 | -0.20 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 222.50 | 4.35 | 5.75 | 5.05 | 5.00 | +1.20 | +31.58% | 0.02 | 7 | 4 | 0.30 | -0.45 | 0.03 | -0.20 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 225.00 | 5.70 | 6.75 | 6.23 | 6.60 | +1.85 | +38.95% | 0.03 | 80 | 419 | 0.29 | -0.52 | 0.03 | -0.19 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 227.50 | 4.60 | 8.40 | 6.50 | 7.64 | +1.74 | +29.50% | 0.03 | 27 | 6 | 0.21 | -0.59 | 0.03 | -0.18 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 230.00 | 8.65 | 10.05 | 9.35 | 9.60 | +1.90 | +24.68% | 0.04 | 8 | 146 | 0.29 | -0.66 | 0.03 | -0.17 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 232.50 | 7.15 | 11.95 | 9.55 | 8.88 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.34 | -0.73 | 0.03 | -0.15 | 8/17/2026 | 8/18/2026 4:00:02 PM EST |
| 235.00 | 10.55 | 14.00 | 12.28 | 12.38 | +1.50 | +13.79% | 0.05 | 11 | 45 | 0.36 | -0.79 | 0.02 | -0.13 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 237.50 | 14.10 | 16.40 | 15.25 | 14.91 | % | 0.06 | 4 | 0 | 0.39 | -0.84 | 0.02 | -0.11 | 8/18/2026 | 8/18/2026 4:00:02 PM EST | |
| 240.00 | 15.90 | 18.75 | 17.33 | 13.50 | 0.00 | 0.00% | 0.07 | 0 | 89 | 0.41 | -0.88 | 0.02 | -0.09 | 8/17/2026 | 8/18/2026 4:00:02 PM EST |
| 242.50 | 17.10 | 20.95 | 19.03 | % | 0.08 | 0 | 0 | 0.42 | -0.91 | 0.01 | -0.07 | 8/18/2026 4:00:02 PM EST | |||
| 245.00 | 20.15 | 23.75 | 21.95 | % | 0.09 | 0 | 0 | 0.48 | -0.94 | 0.01 | -0.05 | 8/18/2026 4:00:02 PM EST | |||
| 247.50 | 20.80 | 25.65 | 23.23 | % | 0.09 | 0 | 0 | 0.46 | -0.95 | 0.01 | -0.04 | 8/18/2026 4:00:02 PM EST | |||
| 250.00 | 23.40 | 28.00 | 25.70 | 31.70 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.48 | -0.97 | 0.01 | -0.03 | 7/28/2026 | 8/18/2026 4:00:02 PM EST |
| 252.50 | 25.40 | 31.45 | 28.43 | % | 0.11 | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.02 | 8/18/2026 4:00:02 PM EST | |||
| 255.00 | 27.85 | 33.45 | 30.65 | 20.50 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.58 | -0.99 | 0.00 | -0.02 | 8/10/2026 | 8/18/2026 4:00:02 PM EST |
| 260.00 | 33.20 | 40.55 | 36.88 | % | 0.14 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.01 | 8/18/2026 4:00:02 PM EST | |||
| 265.00 | 37.85 | 44.45 | 41.15 | % | 0.16 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:02 PM EST | |||
| 270.00 | 43.20 | 48.55 | 45.88 | % | 0.17 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:02 PM EST | |||
| 275.00 | 47.85 | 54.45 | 51.15 | % | 0.19 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:02 PM EST | |||
| 280.00 | 53.20 | 58.75 | 55.98 | % | 0.20 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:02 PM EST | |||
| 285.00 | 57.85 | 64.45 | 61.15 | % | 0.21 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:02 PM EST | |||
| 290.00 | 62.70 | 69.45 | 66.08 | % | 0.23 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:02 PM EST | |||
| 295.00 | 67.85 | 74.45 | 71.15 | % | 0.24 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:02 PM EST | |||
| 300.00 | 72.85 | 80.55 | 76.70 | % | 0.26 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:02 PM EST | |||
| 305.00 | 77.70 | 83.90 | 80.80 | % | 0.26 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:02 PM EST | |||
| 310.00 | 82.85 | 88.70 | 85.78 | % | 0.28 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:02 PM EST |