BA option chain The Boeing Company
Cboe delayed options data · as of 00:33 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 ±1.3% (207.46–213.01) · ATM IV 30.9% · P/C open interest 0.67
| 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 | |
| 78.05 | 82.90 | 1 | 1.00 | 0.0000 | 0.000 | 130 | 0 | 0.0100 | 30 | 288.6% | 0.00 | 0.0000 | 0.000 | |||
| 73.05 | 77.85 | 1 | 1.00 | 0.0000 | 0.000 | 135 | 0 | 0.0100 | 2 | 267.4% | 0.00 | 0.0000 | 0.000 | |||
| 68.05 | 73.15 | 317.6% | 1.00 | 0.0000 | 0.000 | 140 | 0 | 0.0100 | 1 | 246.8% | 0.00 | 0.0000 | 0.000 | |||
| 63.05 | 67.70 | 1.00 | 0.0000 | 0.000 | 145 | 0 | 0.0300 | 249.3% | 0.00 | 0.0000 | 0.000 | |||||
| 58.10 | 60.85 | 1 | 1.00 | 0.0000 | 0.000 | 150 | 0 | 0.0300 | 108 | 228.3% | 0.00 | 0.0000 | 0.000 | |||
| 53.05 | 58.15 | 242.0% | 1.00 | 0.0000 | 0.000 | 155 | 0 | 0.0500 | 256 | 218.7% | 0.00 | 0.0000 | 0.000 | |||
| 48.05 | 52.50 | 1 | 1.00 | 0.0000 | 0.000 | 160 | 0 | 0.8800 | 8 | 294.2% | 0.00 | 0.0000 | -0.000 | |||
| 43.05 | 48.15 | 1 | 3 | 195.3% | 1.00 | 0.0000 | 0.000 | 165 | 0 | 4.30 | 190 | 386.2% | 0.00 | 0.0000 | -0.000 | |
| 40.30 | 40.85 | 2 | 135.1% | 1.00 | 0.0000 | 0.000 | 170 | 0 | 0.0100 | 290 | 135.3% | -0.00 | 0.0000 | -0.000 | ||
| 34.95 | 36.95 | 1 | 18 | 208.3% | 1.00 | 0.0000 | 0.000 | 175 | 0 | 0.0100 | 78 | 118.2% | -0.00 | 0.0000 | -0.000 | |
| 29.85 | 32.00 | 15 | 24 | 179.4% | 1.00 | 0.0001 | 0.000 | 180 | 0 | 4.30 | 30 | 33 | 280.6% | -0.00 | 0.0001 | -0.001 |
| 25.30 | 27.35 | 2 | 18 | 181.4% | 1.00 | 0.0002 | 0.000 | 185 | 0 | 2.01 | 254 | 194.5% | -0.00 | 0.0002 | -0.001 | |
| 22.85 | 24.50 | 3 | 158.0% | 1.00 | 0.0004 | 0.000 | 187.5 | 0 | 3.20 | 51 | 206.5% | -0.00 | 0.0004 | -0.002 | ||
| 18.10 | 21.70 | 42 | 163 | 1.00 | 0.0006 | 0.000 | 190 | 0 | 0.0100 | 25 | 605 | 69.0% | -0.00 | 0.0006 | -0.003 | |
| 15.60 | 19.00 | 18 | 1.00 | 0.0010 | 0.000 | 192.5 | 0 | 0.2500 | 113 | 305 | 60.9% | -0.00 | 0.0010 | -0.004 | ||
| 13.10 | 16.35 | 32 | 32 | 1.00 | 0.0018 | 0.000 | 195 | 0 | 0.0100 | 148 | 967 | 52.9% | -0.00 | 0.0018 | -0.007 | |
| 11.85 | 13.95 | 20 | 28 | 0.99 | 0.0035 | -0.006 | 197.5 | 0.0100 | 0.0200 | 196 | 672 | 50.7% | -0.01 | 0.0035 | -0.012 | |
| 10.40 | 11.05 | 143 | 285 | 61.9% | 0.99 | 0.0070 | -0.018 | 200 | 0.0100 | 0.0300 | 285 | 1,214 | 43.4% | -0.01 | 0.0070 | -0.023 |
| 7.40 | 8.85 | 40 | 71 | 41.1% | 0.97 | 0.0152 | -0.044 | 202.5 | 0.0300 | 0.1100 | 435 | 624 | 41.8% | -0.03 | 0.0152 | -0.048 |
| 5.40 | 6.05 | 593 | 570 | 37.2% | 0.93 | 0.0352 | -0.118 | 205 | 0.1000 | 0.1300 | 1,198 | 1,419 | 34.2% | -0.07 | 0.0352 | -0.120 |
| 3.35 | 3.50 | 3,254 | 1,132 | 29.8% | 0.81 | 0.0766 | -0.368 | 207.5 | 0.3200 | 0.4000 | 1,307 | 1,722 | 31.4% | -0.19 | 0.0767 | -0.370 |
| 1.60 | 1.75 | 4,771 | 2,424 | 31.0% | 0.57 | 0.1136 | -1.074 | 210 | 1.00 | 1.20 | 3,328 | 4,209 | 30.7% | -0.43 | 0.1152 | -1.075 |
| 0.6200 | 0.6800 | 4,764 | 2,598 | 31.4% | 0.30 | 0.0973 | -0.661 | 212.5 | 2.39 | 2.72 | 261 | 315 | 30.5% | -0.71 | 0.1027 | -0.673 |
| 0.1800 | 0.2200 | 3,290 | 2,892 | 32.5% | 0.13 | 0.0545 | -0.231 | 215 | 4.20 | 5.55 | 106 | 467 | 41.0% | -0.89 | 0.0570 | -0.276 |
| 0.0700 | 0.0900 | 1,849 | 1,505 | 36.6% | 0.05 | 0.0246 | -0.079 | 217.5 | 6.55 | 7.70 | 27 | 165 | 39.9% | -0.97 | 0.0218 | -0.161 |
| 0.0200 | 0.0300 | 1,170 | 1,923 | 38.7% | 0.02 | 0.0103 | -0.029 | 220 | 9.00 | 10.15 | 940 | 401 | 41.9% | -0.99 | 0.0068 | -0.133 |
| 0.0100 | 0.0300 | 195 | 598 | 45.8% | 0.01 | 0.0048 | -0.013 | 222.5 | 11.00 | 12.85 | -1.00 | 0.0023 | -0.128 | |||
| 0 | 0.0300 | 137 | 1,766 | 53.8% | 0.01 | 0.0026 | -0.008 | 225 | 13.50 | 17.00 | 15 | 15 | 109.9% | -1.00 | 0.0010 | -0.126 |
| 0 | 0.0300 | 7 | 257 | 59.5% | 0.00 | 0.0017 | -0.006 | 227.5 | 15.90 | 19.45 | 118.7% | -1.00 | 0.0006 | -0.126 | ||
| 0 | 0.0100 | 21 | 1,028 | 59.7% | 0.00 | 0.0011 | -0.004 | 230 | 18.15 | 21.70 | 2 | 116.3% | -1.00 | 0.0003 | -0.126 | |
| 0 | 0.0200 | 3 | 135 | 70.8% | 0.00 | 0.0008 | -0.003 | 232.5 | 21.80 | 24.55 | 165.0% | -1.00 | 0.0002 | -0.126 | ||
| 0 | 0.0100 | 5 | 990 | 72.6% | 0.00 | 0.0005 | -0.003 | 235 | 24.10 | 27.00 | 171.5% | -1.00 | 0.0001 | -0.125 | ||
| 0 | 4.30 | 82 | 25 | 224.5% | 0.00 | 0.0004 | -0.002 | 237.5 | 26.80 | 29.20 | 180.6% | -1.00 | 0.0001 | -0.125 | ||
| 0 | 0.0100 | 688 | 85.1% | 0.00 | 0.0003 | -0.002 | 240 | 29.05 | 31.80 | 3 | 1 | 187.9% | -1.00 | 0.0000 | -0.125 | |
| 0 | 4.30 | 49 | 150 | 249.0% | 0.00 | 0.0002 | -0.001 | 242.5 | 31.60 | 34.50 | 205.0% | -1.00 | 0.0000 | -0.125 | ||
| 0 | 0.0100 | 1 | 338 | 97.2% | 0.00 | 0.0002 | -0.001 | 245 | 34.05 | 36.70 | 5 | 206.2% | -1.00 | 0.0000 | -0.125 | |
| 0 | 0.1300 | 16 | 135.1% | 0.00 | 0.0001 | -0.001 | 247.5 | 36.55 | 39.50 | 224.6% | -1.00 | 0.0000 | -0.125 | |||
| 0 | 0.0100 | 596 | 108.8% | 0.00 | 0.0001 | -0.001 | 250 | 39.10 | 41.45 | 220.0% | -1.00 | 0.0000 | -0.125 | |||
| 0 | 4.30 | 6 | 112 | 294.5% | 0.00 | 0.0001 | -0.001 | 252.5 | 41.65 | 44.00 | 232.7% | -1.00 | 0.0000 | -0.125 | ||
| 0 | 0.0900 | 360 | 149.4% | 0.00 | 0.0000 | -0.000 | 255 | 43.30 | 47.05 | 231.9% | -1.00 | 0.0000 | -0.125 | |||
| 0 | 0.0100 | 286 | 131.2% | 0.00 | 0.0000 | -0.000 | 260 | 48.30 | 52.00 | 247.9% | -1.00 | 0.0000 | -0.125 | |||
| 0 | 4.30 | 4 | 15 | 346.3% | 0.00 | 0.0000 | -0.000 | 265 | 53.30 | 57.05 | 267.1% | -1.00 | 0.0000 | -0.125 | ||
| 0 | 1.66 | 233 | 292.1% | 0.00 | 0.0000 | -0.000 | 270 | 58.20 | 62.05 | 279.4% | -1.00 | 0.0000 | -0.125 | |||
| 0 | 4.30 | 3 | 9 | 384.4% | 0.00 | 0.0000 | 0.000 | 275 | 63.30 | 67.05 | 299.9% | -1.00 | 0.0000 | -0.125 | ||
| 0 | 4.30 | 20 | 402.6% | 0.00 | 0.0000 | 0.000 | 280 | 68.40 | 72.05 | 319.9% | -1.00 | 0.0000 | -0.125 | |||
| 0 | 4.30 | 10 | 420.2% | 0.00 | 0.0000 | 0.000 | 285 | 73.45 | 77.00 | 335.3% | -1.00 | 0.0000 | -0.125 | |||
| 0 | 4.30 | 6 | 437.2% | 0.00 | 0.0000 | 0.000 | 290 | 78.45 | 82.05 | 352.5% | -1.00 | 0.0000 | -0.125 | |||
| 0 | 4.30 | 9 | 453.9% | 0.00 | 0.0000 | 0.000 | 295 | 83.40 | 87.05 | 364.8% | -1.00 | 0.0000 | -0.125 | |||
| 0 | 4.30 | 2 | 470.0% | 0.00 | 0.0000 | 0.000 | 300 | 88.50 | 92.00 | 381.4% | -1.00 | 0.0000 | -0.125 | |||
| 0 | 4.30 | 3 | 485.8% | 0.00 | 0.0000 | 0.000 | 305 | 93.45 | 97.05 | 395.3% | -1.00 | 0.0000 | -0.125 | |||
| 0 | 4.30 | 501.1% | 0.00 | 0.0000 | 0.000 | 310 | 98.45 | 102.05 | 408.9% | -1.00 | 0.0000 | -0.125 | ||||
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 — Sep 04, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs