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 ±6.4% (196.81–223.66) · ATM IV 28.2% · P/C open interest 0.56
| 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 | |
| 76.00 | 85.90 | 1.00 | 0.0001 | 0.000 | 130 | 0 | 4.30 | 124.2% | -0.00 | 0.0001 | -0.003 | |||||
| 71.00 | 80.30 | 1.00 | 0.0002 | 0.000 | 135 | 0 | 1.50 | 92.3% | -0.00 | 0.0002 | -0.004 | |||||
| 66.10 | 75.40 | 1.00 | 0.0002 | 0.000 | 140 | 0 | 1.50 | 85.9% | -0.00 | 0.0002 | -0.004 | |||||
| 61.70 | 70.40 | 1.00 | 0.0003 | 0.000 | 145 | 0 | 1.80 | 82.7% | -0.00 | 0.0003 | -0.005 | |||||
| 56.80 | 65.35 | 1.00 | 0.0004 | 0.000 | 150 | 0 | 1.80 | 76.4% | -0.00 | 0.0004 | -0.006 | |||||
| 53.40 | 58.40 | 1 | 0.99 | 0.0006 | 0.000 | 155 | 0 | 2.30 | 74.3% | -0.01 | 0.0006 | -0.007 | ||||
| 48.70 | 52.95 | 1 | 0.99 | 0.0008 | 0.000 | 160 | 0 | 0.1500 | 5 | 42.6% | -0.01 | 0.0008 | -0.008 | |||
| 43.75 | 47.70 | 8 | 0.99 | 0.0012 | 0.000 | 165 | 0 | 0.1400 | 1 | 3 | 38.0% | -0.01 | 0.0012 | -0.010 | ||
| 38.60 | 43.20 | 0.99 | 0.0017 | 0.000 | 170 | 0 | 0.1200 | 15 | 33.2% | -0.01 | 0.0017 | -0.013 | ||||
| 34.85 | 37.85 | 2 | 5 | 32.5% | 0.98 | 0.0026 | 0.000 | 175 | 0.0200 | 0.1700 | 6 | 87 | 31.2% | -0.02 | 0.0026 | -0.017 |
| 28.90 | 32.60 | 9 | 0.97 | 0.0039 | -0.007 | 180 | 0.1500 | 0.3700 | 4 | 26 | 32.1% | -0.03 | 0.0040 | -0.023 | ||
| 24.10 | 27.70 | 2 | 0.95 | 0.0061 | -0.019 | 185 | 0.3500 | 0.5600 | 57 | 141 | 30.7% | -0.05 | 0.0062 | -0.033 | ||
| 19.65 | 23.20 | 23 | 20.4% | 0.91 | 0.0095 | -0.037 | 190 | 0.6500 | 0.9600 | 23 | 121 | 29.6% | -0.09 | 0.0096 | -0.049 | |
| 16.45 | 18.60 | 2 | 51 | 27.6% | 0.85 | 0.0137 | -0.061 | 195 | 1.22 | 1.66 | 112 | 221 | 29.1% | -0.16 | 0.0139 | -0.070 |
| 12.70 | 14.25 | 4 | 17 | 27.1% | 0.76 | 0.0180 | -0.084 | 200 | 2.16 | 2.77 | 19 | 145 | 28.7% | -0.24 | 0.0182 | -0.091 |
| 9.35 | 10.90 | 303 | 169 | 27.7% | 0.66 | 0.0214 | -0.102 | 205 | 3.85 | 4.25 | 133 | 263 | 28.7% | -0.34 | 0.0217 | -0.107 |
| 7.15 | 7.70 | 48 | 323 | 28.5% | 0.55 | 0.0234 | -0.112 | 210 | 5.60 | 6.40 | 21 | 48 | 27.9% | -0.46 | 0.0238 | -0.115 |
| 4.90 | 5.20 | 75 | 107 | 28.1% | 0.43 | 0.0233 | -0.112 | 215 | 8.25 | 9.35 | 4 | 44 | 28.1% | -0.58 | 0.0238 | -0.113 |
| 3.00 | 3.50 | 211 | 249 | 27.7% | 0.32 | 0.0212 | -0.103 | 220 | 11.70 | 12.75 | 17 | 48 | 28.7% | -0.69 | 0.0220 | -0.102 |
| 2.06 | 2.33 | 231 | 234 | 28.6% | 0.23 | 0.0179 | -0.088 | 225 | 15.45 | 16.80 | 60 | 29.3% | -0.78 | 0.0188 | -0.085 | |
| 1.27 | 1.61 | 43 | 246 | 29.3% | 0.16 | 0.0142 | -0.071 | 230 | 19.40 | 22.15 | 1 | 106 | 32.5% | -0.86 | 0.0150 | -0.066 |
| 0.7700 | 1.01 | 109 | 156 | 29.5% | 0.11 | 0.0107 | -0.055 | 235 | 23.55 | 27.35 | 4 | 35.1% | -0.91 | 0.0113 | -0.046 | |
| 0.3800 | 0.7200 | 11 | 651 | 30.0% | 0.07 | 0.0078 | -0.042 | 240 | 28.50 | 32.15 | 22 | 38.5% | -0.95 | 0.0103 | -0.028 | |
| 0.0100 | 0.6000 | 66 | 29.9% | 0.05 | 0.0056 | -0.032 | 245 | 30.00 | 38.90 | 33.1% | -0.98 | 0.0072 | -0.039 | |||
| 0.0700 | 0.4200 | 1 | 18 | 31.9% | 0.04 | 0.0041 | -0.025 | 250 | 37.05 | 42.00 | 35.9% | -1.00 | 0.0025 | -0.071 | ||
| 0 | 0.2800 | 97 | 32.0% | 0.03 | 0.0031 | -0.020 | 255 | 42.30 | 47.20 | 43.6% | -1.00 | 0.0000 | -0.093 | |||
| 0 | 2.56 | 5 | 52.7% | 0.02 | 0.0024 | -0.017 | 260 | 46.05 | 52.80 | -1.00 | 0.0000 | -0.102 | ||||
| 0 | 0.4800 | 2 | 40.6% | 0.02 | 0.0019 | -0.015 | 265 | 51.05 | 58.00 | 45.4% | -1.00 | 0.0000 | -0.107 | |||
| 0 | 0.7500 | 1 | 46.6% | 0.01 | 0.0016 | -0.013 | 270 | 55.95 | 62.80 | -1.00 | 0.0000 | -0.109 | ||||
| 0 | 4.30 | 4 | 71.4% | 0.01 | 0.0013 | -0.012 | 275 | 61.95 | 67.20 | 52.9% | -1.00 | 0.0000 | -0.111 | |||
| 0 | 1.80 | 61.2% | 0.01 | 0.0011 | -0.011 | 280 | 66.80 | 72.45 | 57.1% | -1.00 | 0.0000 | -0.112 | ||||
| 0 | 1.50 | 61.9% | 0.01 | 0.0010 | -0.011 | 285 | 71.25 | 78.45 | 64.5% | -1.00 | 0.0000 | -0.112 | ||||
| 0 | 1.50 | 64.7% | 0.01 | 0.0008 | -0.010 | 290 | 77.05 | 82.45 | 65.5% | -1.00 | 0.0000 | -0.113 | ||||
| 0 | 1.50 | 1 | 67.5% | 0.01 | 0.0008 | -0.009 | 295 | 81.20 | 88.25 | 67.8% | -1.00 | 0.0000 | -0.113 | |||
| 0 | 0.6300 | 60.7% | 0.01 | 0.0007 | -0.009 | 300 | 86.85 | 92.25 | 66.1% | -1.00 | 0.0000 | -0.114 | ||||
| 0 | 1.50 | 72.7% | 0.01 | 0.0006 | -0.009 | 305 | 91.00 | 98.05 | 67.4% | -1.00 | 0.0000 | -0.114 | ||||
| 0 | 1.50 | 75.2% | 0.01 | 0.0005 | -0.008 | 310 | 95.95 | 103.05 | 68.4% | -1.00 | 0.0000 | -0.114 | ||||
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 — Oct 02, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs