BA option chain The Boeing Company
Cboe delayed options data · as of 15:33 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 ±3.1% (200.31–213.28) · ATM IV 26.0% · P/C open interest 0.59
| 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 | |
| 75.15 | 81.20 | 198.5% | 1.00 | 0.0000 | 0.000 | 130 | 0 | 0.1000 | 22 | 121.8% | 0.00 | 0.0000 | -0.000 | |||
| 70.50 | 76.20 | 190.3% | 1.00 | 0.0000 | 0.000 | 135 | 0 | 0.1000 | 1 | 112.8% | 0.00 | 0.0000 | -0.000 | |||
| 65.25 | 71.20 | 173.0% | 1.00 | 0.0000 | 0.000 | 140 | 0 | 0.1000 | 104.0% | 0.00 | 0.0000 | -0.000 | ||||
| 60.25 | 66.20 | 160.0% | 1.00 | 0.0000 | 0.000 | 145 | 0 | 0.1000 | 95.5% | -0.00 | 0.0000 | -0.000 | ||||
| 55.30 | 61.20 | 148.1% | 1.00 | 0.0000 | 0.000 | 150 | 0 | 4.30 | 169.1% | -0.00 | 0.0000 | -0.000 | ||||
| 50.50 | 56.20 | 138.3% | 1.00 | 0.0000 | 0.000 | 155 | 0 | 4.30 | 155.7% | -0.00 | 0.0000 | -0.001 | ||||
| 45.30 | 51.25 | 1 | 124.3% | 1.00 | 0.0001 | 0.000 | 160 | 0 | 4.30 | 142.6% | -0.00 | 0.0001 | -0.001 | |||
| 40.15 | 46.25 | 110.7% | 1.00 | 0.0001 | 0.000 | 165 | 0 | 2.30 | 109.5% | -0.00 | 0.0001 | -0.001 | ||||
| 35.55 | 41.25 | 1 | 103.3% | 1.00 | 0.0003 | 0.000 | 170 | 0 | 3.10 | 17 | 106.3% | -0.00 | 0.0003 | -0.003 | ||
| 30.50 | 34.15 | 10 | 65.0% | 1.00 | 0.0006 | 0.000 | 175 | 0 | 0.2100 | 134 | 54.0% | -0.00 | 0.0006 | -0.004 | ||
| 25.50 | 28.65 | 25 | 42.5% | 0.99 | 0.0013 | 0.000 | 180 | 0 | 0.2700 | 3 | 104 | 48.0% | -0.01 | 0.0013 | -0.008 | |
| 20.45 | 23.60 | 10 | 25.8% | 0.99 | 0.0029 | -0.006 | 185 | 0.0300 | 0.0600 | 63 | 246 | 33.8% | -0.01 | 0.0029 | -0.016 | |
| 17.75 | 22.05 | 44.0% | 0.98 | 0.0044 | -0.014 | 187.5 | 0 | 0.1500 | 13 | 32.6% | -0.02 | 0.0044 | -0.023 | |||
| 15.75 | 19.55 | 71 | 44.6% | 0.97 | 0.0068 | -0.025 | 190 | 0.0600 | 0.1600 | 61 | 160 | 30.7% | -0.03 | 0.0068 | -0.033 | |
| 14.05 | 15.50 | 1 | 31.4% | 0.96 | 0.0105 | -0.040 | 192.5 | 0.1200 | 0.2000 | 7 | 71 | 28.7% | -0.04 | 0.0105 | -0.047 | |
| 11.00 | 13.15 | 286 | 19.4% | 0.93 | 0.0160 | -0.063 | 195 | 0.2300 | 0.2800 | 62 | 214 | 27.1% | -0.07 | 0.0161 | -0.069 | |
| 9.25 | 10.95 | 28.1% | 0.88 | 0.0236 | -0.093 | 197.5 | 0.4100 | 0.5400 | 155 | 550 | 26.7% | -0.12 | 0.0238 | -0.099 | ||
| 7.40 | 8.85 | 16 | 409 | 29.2% | 0.81 | 0.0327 | -0.130 | 200 | 0.7400 | 0.9100 | 313 | 543 | 26.1% | -0.19 | 0.0331 | -0.134 |
| 5.80 | 6.65 | 39 | 28.5% | 0.72 | 0.0416 | -0.165 | 202.5 | 1.28 | 1.53 | 119 | 2,589 | 25.8% | -0.28 | 0.0421 | -0.169 | |
| 4.20 | 4.55 | 34 | 139 | 26.3% | 0.61 | 0.0478 | -0.191 | 205 | 2.14 | 2.34 | 213 | 881 | 25.5% | -0.40 | 0.0484 | -0.194 |
| 2.92 | 3.15 | 880 | 233 | 26.2% | 0.49 | 0.0497 | -0.199 | 207.5 | 3.30 | 3.60 | 195 | 168 | 25.7% | -0.52 | 0.0504 | -0.202 |
| 1.95 | 2.10 | 548 | 619 | 26.4% | 0.37 | 0.0468 | -0.188 | 210 | 4.80 | 5.15 | 74 | 399 | 25.9% | -0.64 | 0.0473 | -0.189 |
| 1.17 | 1.30 | 183 | 300 | 26.0% | 0.26 | 0.0400 | -0.162 | 212.5 | 6.55 | 6.95 | 40 | 95 | 25.9% | -0.75 | 0.0403 | -0.161 |
| 0.7500 | 0.8200 | 257 | 959 | 26.7% | 0.18 | 0.0316 | -0.129 | 215 | 8.20 | 9.05 | 7 | 1,001 | 24.0% | -0.83 | 0.0319 | -0.126 |
| 0.3800 | 0.5900 | 51 | 523 | 27.3% | 0.12 | 0.0234 | -0.098 | 217.5 | 10.30 | 12.25 | 11 | 31.0% | -0.89 | 0.0251 | -0.094 | |
| 0.2200 | 0.5100 | 188 | 2,552 | 29.4% | 0.08 | 0.0167 | -0.073 | 220 | 12.70 | 14.15 | 7 | 282 | 29.2% | -0.94 | 0.0199 | -0.073 |
| 0.1700 | 0.2500 | 51 | 413 | 29.6% | 0.05 | 0.0118 | -0.054 | 222.5 | 13.55 | 17.95 | 102 | 21.6% | -0.97 | 0.0141 | -0.070 | |
| 0.0900 | 0.1500 | 98 | 1,619 | 29.9% | 0.04 | 0.0083 | -0.040 | 225 | 17.05 | 19.10 | 154 | -0.99 | 0.0084 | -0.076 | ||
| 0.0400 | 0.1000 | 56 | 167 | 30.4% | 0.02 | 0.0058 | -0.030 | 227.5 | 19.15 | 21.20 | 36 | -0.99 | 0.0040 | -0.086 | ||
| 0.0500 | 0.1200 | 808 | 852 | 34.4% | 0.02 | 0.0042 | -0.023 | 230 | 22.50 | 24.25 | 42.6% | -1.00 | 0.0018 | -0.095 | ||
| 0 | 0.1200 | 5 | 67 | 35.5% | 0.01 | 0.0030 | -0.017 | 232.5 | 23.55 | 28.40 | 49.3% | -1.00 | 0.0006 | -0.101 | ||
| 0.0100 | 0.0900 | 184 | 650 | 37.4% | 0.01 | 0.0022 | -0.013 | 235 | 27.35 | 29.50 | 51.2% | -1.00 | 0.0002 | -0.105 | ||
| 0 | 0.2000 | 13 | 44.1% | 0.01 | 0.0016 | -0.010 | 237.5 | 28.55 | 33.40 | 56.2% | -1.00 | 0.0000 | -0.108 | |||
| 0 | 0.0500 | 158 | 686 | 39.3% | 0.01 | 0.0012 | -0.008 | 240 | 31.05 | 35.75 | 56.8% | -1.00 | 0.0000 | -0.110 | ||
| 0 | 0.0400 | 10 | 1,185 | 43.0% | 0.00 | 0.0007 | -0.005 | 245 | 36.05 | 41.10 | 69.2% | -1.00 | 0.0000 | -0.112 | ||
| 0 | 0.1000 | 861 | 52.7% | 0.00 | 0.0004 | -0.003 | 250 | 40.75 | 46.15 | 71.3% | -1.00 | 0.0000 | -0.112 | |||
| 0 | 1.29 | 90 | 85.6% | 0.00 | 0.0002 | -0.002 | 255 | 46.10 | 50.65 | 73.6% | -1.00 | 0.0000 | -0.113 | |||
| 0 | 0.7500 | 144 | 82.8% | 0.00 | 0.0001 | -0.001 | 260 | 50.85 | 57.15 | 99.8% | -1.00 | 0.0000 | -0.113 | |||
| 0 | 1.01 | 103 | 93.2% | 0.00 | 0.0001 | -0.001 | 265 | 55.85 | 61.20 | 91.7% | -1.00 | 0.0000 | -0.113 | |||
| 0 | 4.30 | 24 | 135.6% | 0.00 | 0.0001 | -0.001 | 270 | 61.05 | 67.15 | 114.7% | -1.00 | 0.0000 | -0.113 | |||
| 0 | 2.12 | 35 | 120.3% | 0.00 | 0.0000 | -0.000 | 275 | 66.05 | 71.30 | 108.4% | -1.00 | 0.0000 | -0.113 | |||
| 0 | 0.5000 | 12 | 97.7% | 0.00 | 0.0000 | -0.000 | 280 | 70.85 | 76.20 | 108.0% | -1.00 | 0.0000 | -0.113 | |||
| 0 | 4.30 | 2 | 154.6% | 0.00 | 0.0000 | -0.000 | 285 | 76.05 | 81.20 | 117.3% | -1.00 | 0.0000 | -0.113 | |||
| 0 | 4.30 | 160.6% | 0.00 | 0.0000 | -0.000 | 290 | 80.75 | 86.05 | 111.3% | -1.00 | 0.0000 | -0.113 | ||||
| 0 | 4.30 | 4 | 166.4% | 0.00 | 0.0000 | -0.000 | 295 | 86.05 | 92.15 | 142.9% | -1.00 | 0.0000 | -0.113 | |||
| 0 | 4.30 | 172.0% | 0.00 | 0.0000 | -0.000 | 300 | 90.75 | 96.05 | 120.6% | -1.00 | 0.0000 | -0.113 | ||||
| 0 | 4.30 | 2 | 177.5% | 0.00 | 0.0000 | -0.000 | 305 | 96.05 | 101.10 | 134.8% | -1.00 | 0.0000 | -0.113 | |||
| 0 | 4.30 | 182.9% | 0.00 | 0.0000 | 0.000 | 310 | 101.05 | 107.15 | 158.2% | -1.00 | 0.0000 | -0.113 | ||||
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 11, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs