BA option chain The Boeing Company

Expiration Cboe delayed options data · as of 15:34 UTC

Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.

This expiration prices a move of about ±8.4% (175.04–207.34) · ATM IV 35.5% · P/C open interest 0.73

CALLS								Strike	PUTS
Bid	Ask	Vol	OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated.	IV	ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money).	Γ	Θ		Bid	Ask	Vol	OI	IV	Δ	Γ	Θ
88.10	95.40		6	99.3%	1.00	0.0001	0.000	100	0	0.1500		13	88.5%	-0.00	0.0001	-0.002
83.10	90.50		11	94.4%	1.00	0.0001	0.000	105	0	1.26		176	111.7%	-0.00	0.0001	-0.002
77.95	85.55		42	83.1%	1.00	0.0001	0.000	110	0	0.6600		47	93.4%	-0.00	0.0001	-0.003
73.15	80.55		60	81.8%	1.00	0.0002	0.000	115	0	0.0500		310	63.0%	-0.00	0.0002	-0.003
69.05	74.05		60		1.00	0.0002	0.000	120	0	0.1300		121	64.4%	-0.00	0.0002	-0.004
63.90	68.50		50		1.00	0.0003	0.000	125	0.0200	0.0800	2	164	57.6%	-0.00	0.0003	-0.005
58.95	63.65		22		1.00	0.0005	0.000	130	0.0100	0.0400	8	1,051	51.4%	-0.01	0.0005	-0.006
54.00	59.10		29		0.99	0.0007	-0.001	135	0.0100	0.0900	20	768	48.1%	-0.01	0.0007	-0.008
50.05	53.15		75		0.99	0.0010	-0.004	140	0.0500	0.1000	6	99	45.8%	-0.01	0.0010	-0.010
44.10	48.35		82		0.99	0.0014	-0.008	145	0.0700	0.1800	8	241	44.1%	-0.01	0.0014	-0.014
39.85	44.10		239	42.3%	0.98	0.0021	-0.013	150	0.1300	0.2500	14	462	42.0%	-0.02	0.0021	-0.018
35.00	38.10		30		0.97	0.0032	-0.021	155	0.2500	0.4100	91	1,083	40.9%	-0.03	0.0032	-0.025
30.80	33.00		132	28.4%	0.95	0.0047	-0.031	160	0.4200	0.5700	99	660	38.9%	-0.05	0.0048	-0.035
25.55	28.50		33	27.6%	0.92	0.0069	-0.045	165	0.7200	0.9400	65	1,369	37.9%	-0.08	0.0070	-0.049
22.60	27.10			30.9%	0.90	0.0083	-0.054	167.5	0.9300	1.22			37.6%	-0.10	0.0083	-0.057
22.05	23.95	2	102	35.1%	0.88	0.0097	-0.063	170	1.25	1.50	142	3,086	37.2%	-0.12	0.0098	-0.066
18.35	22.90			33.0%	0.85	0.0112	-0.073	172.5	1.60	1.83			36.7%	-0.15	0.0113	-0.076
18.45	19.60		387	36.3%	0.82	0.0127	-0.083	175	2.06	2.27	72	8,670	36.4%	-0.18	0.0129	-0.086
14.80	17.70			30.9%	0.78	0.0142	-0.093	177.5	2.56	2.84	16		36.1%	-0.22	0.0144	-0.095
14.85	15.75	1	736	36.9%	0.74	0.0157	-0.102	180	3.20	3.50	88	12.6K	35.9%	-0.26	0.0158	-0.104
13.00	14.10			36.1%	0.70	0.0169	-0.109	182.5	3.95	4.55			36.5%	-0.30	0.0171	-0.112
11.55	12.15	26	968	35.5%	0.65	0.0180	-0.116	185	4.85	5.30	38	4,984	36.1%	-0.35	0.0183	-0.118
9.85	10.85			35.4%	0.61	0.0189	-0.120	187.5	5.65	6.50	13		35.9%	-0.40	0.0191	-0.123
8.85	9.15	135	7,426	35.4%	0.56	0.0195	-0.123	190	7.05	7.25	286	12.4K	35.6%	-0.45	0.0198	-0.125
7.60	8.10	19		35.8%	0.51	0.0198	-0.124	192.5	8.30	8.95	15		36.5%	-0.49	0.0201	-0.126
6.50	6.85	72	2,011	35.4%	0.46	0.0197	-0.123	195	9.65	10.00	13	2,191	35.6%	-0.54	0.0201	-0.126
5.50	6.05	26		35.9%	0.41	0.0194	-0.121	197.5	11.15	11.80	4		36.2%	-0.59	0.0199	-0.123
4.55	4.85	534	13.3K	34.9%	0.37	0.0188	-0.117	200	12.65	13.45	31	4,270	35.9%	-0.64	0.0194	-0.118
3.75	4.30	5		35.4%	0.32	0.0180	-0.111	202.5	14.40	17.00			40.4%	-0.69	0.0186	-0.113
3.15	3.45	51	2,814	35.0%	0.28	0.0169	-0.104	205	16.00	18.05	39	1,956	38.0%	-0.73	0.0176	-0.106
2.57	2.93	3		35.2%	0.24	0.0157	-0.096	207.5	18.05	20.95			41.1%	-0.77	0.0164	-0.099
2.10	2.26	641	11.8K	34.7%	0.21	0.0144	-0.088	210	19.75	21.00	2	2,137	34.6%	-0.80	0.0152	-0.090
1.65	2.01	2		35.1%	0.18	0.0131	-0.080	212.5	21.85	25.50			42.3%	-0.84	0.0138	-0.082
1.40	1.50	84	2,187	34.9%	0.15	0.0117	-0.072	215	24.20	27.20		2,818	42.0%	-0.87	0.0126	-0.074
0.9100	0.9900	380	7,670	35.0%	0.11	0.0092	-0.056	220	29.00	31.75		3,810	44.7%	-0.91	0.0101	-0.059
0.6100	0.6600	157	4,295	35.6%	0.07	0.0069	-0.043	225	33.20	36.70		1,403	45.9%	-0.95	0.0081	-0.046
0.3700	0.4500	173	6,540	35.9%	0.05	0.0051	-0.032	230	38.20	40.70	4	3,066	45.0%	-0.98	0.0058	-0.035
0.2500	0.3300	13	8,951	36.8%	0.04	0.0038	-0.024	235	42.70	47.60		2,228	56.1%	-0.99	0.0028	-0.027
0.1600	0.2400	1	2,508	37.6%	0.03	0.0028	-0.018	240	47.85	52.70		64	61.3%	-1.00	0.0008	-0.023
0.1000	0.1500	4	4,221	37.8%	0.02	0.0020	-0.014	245	52.70	57.15			61.7%	-1.00	0.0000	-0.023
0.0500	0.1000	24	3,568	37.8%	0.01	0.0015	-0.011	250	57.65	61.55	28		61.6%	-1.00	0.0000	-0.023
0.0500	0.0900	4	1,403	39.9%	0.01	0.0012	-0.009	255	62.90	67.90			73.8%	-1.00	0.0000	-0.023
0.0200	0.0700	8	2,417	40.2%	0.01	0.0009	-0.007	260	67.75	73.10			77.6%	-1.00	0.0000	-0.023
0	0.0800		391	41.8%	0.01	0.0007	-0.006	265	72.70	78.10			81.1%	-1.00	0.0000	-0.023
0.0100	0.0700	2	2,666	43.9%	0.01	0.0006	-0.005	270	77.75	81.70		8	76.4%	-1.00	0.0000	-0.023
0.0100	0.0500	4	273	44.7%	0.00	0.0005	-0.005	275	82.70	88.75			90.7%	-1.00	0.0000	-0.023
0.0100	0.0500	1	3,922	46.6%	0.00	0.0004	-0.004	280	87.85	93.30			92.4%	-1.00	0.0000	-0.023
0	0.5500		2,150	63.2%	0.00	0.0004	-0.004	285	93.00	98.00			94.7%	-1.00	0.0000	-0.023

Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.

Volatility smile — Nov 20, 2026

Volatility page →

Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.

callsputs

BA option chain The Boeing Company

Volatility smile — Nov 20, 2026

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Consumer Defensive