Options Chain for BOEING CO COM (BA) - $209.69 as of 9/16/2026 12:20:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 87.30 | 95.00 | 91.15 | 96.19 | 0.00 | 0.00% | 0.79 | 0 | 8 | 1.76 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 9/16/2026 1:58:56 PM EST |
| 120.00 | 82.00 | 90.00 | 86.00 | 90.23 | 0.00 | 0.00% | 0.72 | 0 | 30 | 1.66 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/16/2026 1:58:56 PM EST |
| 125.00 | 76.75 | 85.00 | 80.88 | 87.51 | 0.00 | 0.00% | 0.65 | 0 | 32 | 1.56 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/16/2026 1:58:56 PM EST |
| 130.00 | 71.90 | 80.00 | 75.95 | 83.77 | 0.00 | 0.00% | 0.58 | 0 | 27 | 1.47 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 9/16/2026 1:58:56 PM EST |
| 135.00 | 67.70 | 75.00 | 71.35 | 75.40 | 0.00 | 0.00% | 0.53 | 0 | 24 | 1.38 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/16/2026 1:58:56 PM EST |
| 140.00 | 62.30 | 70.00 | 66.15 | 70.50 | 0.00 | 0.00% | 0.47 | 0 | 68 | 1.35 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/16/2026 1:58:56 PM EST |
| 145.00 | 58.70 | 64.80 | 61.75 | 76.20 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 9/16/2026 1:58:56 PM EST |
| 150.00 | 53.65 | 60.00 | 56.83 | 86.70 | 0.00 | 0.00% | 0.38 | 0 | 56 | 0.82 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 9/16/2026 1:58:56 PM EST |
| 155.00 | 48.80 | 54.85 | 51.83 | 78.40 | 0.00 | 0.00% | 0.33 | 0 | 7 | 0.84 | 1.00 | 0.00 | -0.01 | 8/7/2026 | 9/16/2026 1:58:56 PM EST |
| 160.00 | 43.90 | 49.90 | 46.90 | 53.92 | 0.00 | 0.00% | 0.29 | 0 | 14 | 0.95 | 1.00 | 0.00 | -0.02 | 9/8/2026 | 9/16/2026 1:58:56 PM EST |
| 165.00 | 39.20 | 45.00 | 42.10 | 47.25 | 0.00 | 0.00% | 0.26 | 0 | 11 | 0.87 | 0.99 | 0.00 | -0.04 | 9/14/2026 | 9/16/2026 1:58:56 PM EST |
| 170.00 | 34.20 | 38.60 | 36.40 | 41.50 | +3.53 | +9.30% | 0.21 | 1 | 72 | 0.66 | 0.98 | 0.00 | -0.05 | 9/16/2026 | 9/16/2026 1:58:56 PM EST |
| 175.00 | 29.75 | 35.50 | 32.63 | 36.98 | 0.00 | 0.00% | 0.19 | 0 | 40 | 0.70 | 0.97 | 0.00 | -0.06 | 9/9/2026 | 9/16/2026 1:58:56 PM EST |
| 180.00 | 25.10 | 26.60 | 25.85 | 29.05 | -1.53 | -5.01% | 0.14 | 10 | 14 | 0.33 | 0.94 | 0.00 | -0.07 | 9/16/2026 | 9/16/2026 1:58:56 PM EST |
| 185.00 | 20.55 | 26.15 | 23.35 | 27.30 | 0.00 | 0.00% | 0.13 | 0 | 36 | 0.53 | 0.91 | 0.01 | -0.08 | 9/15/2026 | 9/16/2026 1:58:56 PM EST |
| 190.00 | 16.15 | 20.80 | 18.48 | 21.30 | +0.46 | +2.21% | 0.10 | 6 | 107 | 0.31 | 0.85 | 0.01 | -0.10 | 9/16/2026 | 9/16/2026 1:58:56 PM EST |
| 195.00 | 13.60 | 15.45 | 14.53 | 16.45 | -1.30 | -7.33% | 0.07 | 30 | 123 | 0.33 | 0.78 | 0.01 | -0.11 | 9/16/2026 | 9/16/2026 1:58:56 PM EST |
| 200.00 | 10.25 | 11.05 | 10.65 | 10.90 | -3.10 | -22.15% | 0.05 | 104 | 393 | 0.33 | 0.70 | 0.02 | -0.13 | 9/16/2026 | 9/16/2026 1:58:56 PM EST |
| 205.00 | 7.50 | 8.25 | 7.88 | 7.90 | -2.50 | -24.04% | 0.04 | 29 | 579 | 0.31 | 0.59 | 0.02 | -0.14 | 9/16/2026 | 9/16/2026 1:58:56 PM EST |
| 210.00 | 5.55 | 5.75 | 5.65 | 5.54 | -2.14 | -27.87% | 0.03 | 426 | 1,477 | 0.32 | 0.48 | 0.02 | -0.14 | 9/16/2026 | 9/16/2026 1:58:56 PM EST |
| 215.00 | 3.70 | 4.00 | 3.85 | 3.77 | -1.78 | -32.08% | 0.02 | 210 | 2,072 | 0.32 | 0.38 | 0.02 | -0.13 | 9/16/2026 | 9/16/2026 1:58:56 PM EST |
| 220.00 | 2.54 | 2.73 | 2.64 | 2.60 | -1.20 | -31.58% | 0.01 | 276 | 2,982 | 0.32 | 0.28 | 0.02 | -0.12 | 9/16/2026 | 9/16/2026 1:58:56 PM EST |
| 225.00 | 1.56 | 1.86 | 1.71 | 1.84 | -0.76 | -29.24% | 0.01 | 102 | 1,772 | 0.32 | 0.20 | 0.02 | -0.10 | 9/16/2026 | 9/16/2026 1:58:56 PM EST |
| 230.00 | 1.01 | 1.23 | 1.12 | 1.13 | -0.59 | -34.31% | 0.00 | 390 | 3,709 | 0.32 | 0.14 | 0.01 | -0.08 | 9/16/2026 | 9/16/2026 1:58:56 PM EST |
| 235.00 | 0.65 | 0.84 | 0.75 | 0.88 | -0.19 | -17.76% | 0.00 | 101 | 2,211 | 0.33 | 0.10 | 0.01 | -0.06 | 9/16/2026 | 9/16/2026 1:58:56 PM EST |
| 240.00 | 0.44 | 0.55 | 0.50 | 0.48 | -0.25 | -34.25% | 0.00 | 23 | 5,867 | 0.33 | 0.07 | 0.01 | -0.05 | 9/16/2026 | 9/16/2026 1:58:56 PM EST |
| 245.00 | 0.30 | 0.34 | 0.32 | 0.35 | -0.22 | -38.60% | 0.00 | 37 | 709 | 0.34 | 0.05 | 0.01 | -0.04 | 9/16/2026 | 9/16/2026 1:58:56 PM EST |
| 250.00 | 0.15 | 0.46 | 0.31 | 0.30 | -0.01 | -3.23% | 0.00 | 20 | 1,872 | 0.35 | 0.03 | 0.00 | -0.03 | 9/16/2026 | 9/16/2026 1:58:56 PM EST |
| 255.00 | 0.03 | 0.26 | 0.15 | 0.21 | +0.03 | +16.67% | 0.00 | 27 | 542 | 0.35 | 0.02 | 0.00 | -0.02 | 9/16/2026 | 9/16/2026 1:58:56 PM EST |
| 260.00 | 0.01 | 0.49 | 0.25 | 0.16 | +0.05 | +45.46% | 0.00 | 5 | 729 | 0.36 | 0.01 | 0.00 | -0.02 | 9/16/2026 | 9/16/2026 1:58:56 PM EST |
| 265.00 | 0.00 | 0.18 | 0.09 | 0.09 | +0.01 | +12.50% | 0.00 | 3 | 230 | 0.37 | 0.01 | 0.00 | -0.01 | 9/16/2026 | 9/16/2026 1:58:56 PM EST |
| 270.00 | 0.05 | 0.68 | 0.37 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 446 | 0.40 | 0.00 | 0.00 | -0.01 | 9/11/2026 | 9/16/2026 1:58:56 PM EST |
| 275.00 | 0.02 | 0.69 | 0.36 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 282 | 0.39 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/16/2026 1:58:56 PM EST |
| 280.00 | 0.03 | 0.12 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 192 | 0.41 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/16/2026 1:58:56 PM EST |
| 285.00 | 0.01 | 0.20 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 166 | 0.42 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/16/2026 1:58:56 PM EST |
| 290.00 | 0.00 | 4.30 | 2.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.55 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/16/2026 1:58:56 PM EST |
| 295.00 | 0.00 | 4.30 | 2.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 140 | 0.58 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/16/2026 1:58:56 PM EST |
| 300.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.59 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/16/2026 1:58:56 PM EST |
| 305.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.62 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/16/2026 1:58:56 PM EST |
| 310.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.64 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/16/2026 1:58:56 PM EST |
| 315.00 | 0.00 | 4.30 | 2.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.66 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/16/2026 1:58:56 PM EST |
| 320.00 | 0.00 | 0.61 | 0.31 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/16/2026 1:58:56 PM EST |
| 325.00 | 0.00 | 4.30 | 2.15 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.70 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/16/2026 1:58:56 PM EST |
| 330.00 | 0.00 | 4.30 | 2.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.72 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/16/2026 1:58:56 PM EST |
| 335.00 | 0.00 | 4.30 | 2.15 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/16/2026 1:58:56 PM EST |
| 340.00 | 0.00 | 4.00 | 2.00 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.78 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/16/2026 1:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 42 | 123 | 0.87 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 1:58:56 PM EST |
| 120.00 | 0.00 | 4.30 | 2.15 | 0.01 | -0.20 | -95.24% | 0.02 | 53 | 24 | 0.85 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 1:58:56 PM EST |
| 125.00 | 0.00 | 0.11 | 0.06 | 0.03 | -0.10 | -76.93% | 0.00 | 14 | 33 | 0.70 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 1:58:56 PM EST |
| 130.00 | 0.00 | 0.21 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.78 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/16/2026 1:58:56 PM EST |
| 135.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.75 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 1:58:56 PM EST |
| 140.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.69 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/16/2026 1:58:56 PM EST |
| 145.00 | 0.00 | 4.30 | 2.15 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.64 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/16/2026 1:58:56 PM EST |
| 150.00 | 0.00 | 4.30 | 2.15 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.54 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/16/2026 1:58:56 PM EST |
| 155.00 | 0.00 | 0.85 | 0.43 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.55 | 0.00 | 0.00 | -0.01 | 9/14/2026 | 9/16/2026 1:58:56 PM EST |
| 160.00 | 0.03 | 0.19 | 0.11 | 0.07 | -0.01 | -12.50% | 0.00 | 6 | 66 | 0.41 | 0.00 | 0.00 | -0.02 | 9/16/2026 | 9/16/2026 1:58:56 PM EST |
| 165.00 | 0.00 | 0.20 | 0.10 | 0.07 | +0.01 | +16.67% | 0.00 | 6 | 159 | 0.37 | -0.01 | 0.00 | -0.04 | 9/16/2026 | 9/16/2026 1:58:56 PM EST |
| 170.00 | 0.01 | 0.41 | 0.21 | 0.11 | -0.04 | -26.67% | 0.00 | 2 | 859 | 0.35 | -0.02 | 0.00 | -0.05 | 9/16/2026 | 9/16/2026 1:58:56 PM EST |
| 175.00 | 0.28 | 0.58 | 0.43 | 0.35 | +0.08 | +29.63% | 0.00 | 21 | 508 | 0.35 | -0.03 | 0.00 | -0.06 | 9/16/2026 | 9/16/2026 1:58:56 PM EST |
| 180.00 | 0.38 | 0.98 | 0.68 | 0.56 | +0.09 | +19.15% | 0.00 | 148 | 479 | 0.34 | -0.06 | 0.00 | -0.07 | 9/16/2026 | 9/16/2026 1:58:56 PM EST |
| 185.00 | 1.15 | 1.37 | 1.26 | 1.00 | +0.21 | +26.59% | 0.01 | 25 | 1,205 | 0.34 | -0.09 | 0.01 | -0.08 | 9/16/2026 | 9/16/2026 1:58:56 PM EST |
| 190.00 | 2.06 | 2.20 | 2.13 | 2.06 | +0.71 | +52.60% | 0.01 | 142 | 3,158 | 0.33 | -0.15 | 0.01 | -0.10 | 9/16/2026 | 9/16/2026 1:58:56 PM EST |
| 195.00 | 3.05 | 3.55 | 3.30 | 3.28 | +1.05 | +47.09% | 0.02 | 140 | 1,700 | 0.33 | -0.22 | 0.01 | -0.11 | 9/16/2026 | 9/16/2026 1:58:56 PM EST |
| 200.00 | 4.70 | 5.25 | 4.98 | 4.90 | +1.40 | +40.00% | 0.02 | 353 | 8,438 | 0.32 | -0.30 | 0.02 | -0.13 | 9/16/2026 | 9/16/2026 1:58:56 PM EST |
| 205.00 | 6.95 | 7.35 | 7.15 | 7.21 | +1.81 | +33.52% | 0.03 | 147 | 1,886 | 0.32 | -0.41 | 0.02 | -0.14 | 9/16/2026 | 9/16/2026 1:58:56 PM EST |
| 210.00 | 9.65 | 10.15 | 9.90 | 10.12 | +2.42 | +31.43% | 0.05 | 453 | 4,684 | 0.31 | -0.52 | 0.02 | -0.14 | 9/16/2026 | 9/16/2026 1:58:56 PM EST |
| 215.00 | 13.05 | 13.75 | 13.40 | 9.30 | -0.78 | -7.74% | 0.06 | 11 | 758 | 0.31 | -0.62 | 0.02 | -0.13 | 9/16/2026 | 9/16/2026 1:58:56 PM EST |
| 220.00 | 16.80 | 17.65 | 17.23 | 12.45 | -1.03 | -7.65% | 0.08 | 9 | 725 | 0.30 | -0.72 | 0.02 | -0.12 | 9/16/2026 | 9/16/2026 1:58:56 PM EST |
| 225.00 | 16.90 | 22.70 | 19.80 | 16.97 | +0.81 | +5.02% | 0.09 | 5 | 343 | 0.28 | -0.80 | 0.02 | -0.10 | 9/16/2026 | 9/16/2026 1:58:56 PM EST |
| 230.00 | 21.40 | 27.00 | 24.20 | 21.44 | 0.00 | 0.00% | 0.11 | 0 | 547 | 0.35 | -0.86 | 0.01 | -0.08 | 9/15/2026 | 9/16/2026 1:58:56 PM EST |
| 235.00 | 26.00 | 31.55 | 28.78 | 25.00 | 0.00 | 0.00% | 0.12 | 0 | 457 | 0.35 | -0.90 | 0.01 | -0.06 | 9/15/2026 | 9/16/2026 1:58:56 PM EST |
| 240.00 | 32.75 | 37.00 | 34.88 | 29.61 | -2.13 | -6.72% | 0.15 | 2 | 291 | 0.40 | -0.93 | 0.01 | -0.05 | 9/16/2026 | 9/16/2026 1:58:56 PM EST |
| 245.00 | 35.85 | 41.85 | 38.85 | 34.97 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.39 | -0.95 | 0.01 | -0.04 | 9/3/2026 | 9/16/2026 1:58:56 PM EST |
| 250.00 | 40.85 | 46.80 | 43.83 | 40.10 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.48 | -0.97 | 0.00 | -0.03 | 9/2/2026 | 9/16/2026 1:58:56 PM EST |
| 255.00 | 45.85 | 51.75 | 48.80 | 47.25 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.02 | 8/31/2026 | 9/16/2026 1:58:56 PM EST |
| 260.00 | 50.85 | 56.75 | 53.80 | 49.30 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.02 | 8/27/2026 | 9/16/2026 1:58:56 PM EST |
| 265.00 | 55.85 | 61.75 | 58.80 | 52.24 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 7/27/2026 | 9/16/2026 1:58:56 PM EST |
| 270.00 | 60.85 | 66.60 | 63.73 | 57.98 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.63 | -1.00 | 0.00 | -0.01 | 8/26/2026 | 9/16/2026 1:58:56 PM EST |
| 275.00 | 67.45 | 72.35 | 69.90 | 53.60 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 9/16/2026 1:58:56 PM EST |
| 280.00 | 70.20 | 78.50 | 74.35 | 54.61 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 9/16/2026 1:58:56 PM EST |
| 285.00 | 75.35 | 82.55 | 78.95 | 57.10 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 9/16/2026 1:58:56 PM EST |
| 290.00 | 80.25 | 88.50 | 84.38 | 59.10 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 9/16/2026 1:58:56 PM EST |
| 295.00 | 85.25 | 93.50 | 89.38 | % | 0.30 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 9/16/2026 1:58:56 PM EST | |||
| 300.00 | 92.65 | 98.15 | 95.40 | % | 0.32 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/16/2026 1:58:56 PM EST | |||
| 305.00 | 95.45 | 103.50 | 99.48 | % | 0.33 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/16/2026 1:58:56 PM EST | |||
| 310.00 | 100.25 | 108.60 | 104.43 | % | 0.34 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/16/2026 1:58:56 PM EST | |||
| 315.00 | 105.25 | 113.50 | 109.38 | % | 0.35 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 9/16/2026 1:58:56 PM EST | |||
| 320.00 | 110.45 | 119.00 | 114.73 | % | 0.36 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/16/2026 1:58:56 PM EST | |||
| 325.00 | 115.25 | 123.50 | 119.38 | % | 0.37 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/16/2026 1:58:56 PM EST | |||
| 330.00 | 120.45 | 128.40 | 124.43 | % | 0.38 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 9/16/2026 1:58:56 PM EST | |||
| 335.00 | 125.45 | 133.50 | 129.48 | % | 0.39 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 9/16/2026 1:58:56 PM EST | |||
| 340.00 | 130.20 | 138.50 | 134.35 | % | 0.40 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/16/2026 1:58:56 PM EST |