BA option chain The Boeing Company

Expiration Cboe delayed options data · as of 16:03 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 ±17.6% (170.75–243.65) · ATM IV 32.2% · P/C open interest 1.23

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
101.70	107.25		1		1.00	0.0002	0.000	105	0	2.47		33	62.2%	-0.00	0.0002	-0.002
96.55	102.35		4		1.00	0.0003	0.000	110	0	1.23		6	51.4%	-0.01	0.0003	-0.003
91.30	97.50		1		0.99	0.0004	0.000	115	0	0.3200			39.5%	-0.01	0.0004	-0.003
86.80	92.65		14		0.99	0.0005	0.000	120	0	0.3700		45	37.7%	-0.01	0.0005	-0.004
82.65	87.85		31	32.6%	0.99	0.0007	0.000	125	0	0.4400		73	36.1%	-0.01	0.0007	-0.005
77.80	83.05		3	32.6%	0.98	0.0009	0.000	130	0.1000	0.5300		29	35.5%	-0.02	0.0009	-0.007
74.35	76.70			30.2%	0.98	0.0011	0.000	135	0.2400	0.6700		21	35.1%	-0.02	0.0012	-0.008
68.95	73.20		2	34.5%	0.97	0.0015	0.000	140	0.4600	0.8200		59	34.7%	-0.03	0.0015	-0.011
64.20	68.60		2	34.0%	0.96	0.0019	-0.001	145	0.6700	1.24		50	34.9%	-0.04	0.0019	-0.013
59.90	64.05		27	34.7%	0.95	0.0023	-0.005	150	1.20	1.49	1	122	34.9%	-0.06	0.0024	-0.016
55.40	59.65		7	34.4%	0.93	0.0029	-0.009	155	1.41	1.97		38	34.0%	-0.07	0.0029	-0.020
51.80	54.85		15	34.8%	0.91	0.0034	-0.014	160	1.91	2.59		210	33.8%	-0.09	0.0035	-0.024
47.05	49.50		15	31.3%	0.89	0.0041	-0.019	165	2.52	3.25		101	33.4%	-0.12	0.0042	-0.028
42.95	45.70		81	31.9%	0.86	0.0047	-0.024	170	3.25	4.25		178	33.3%	-0.15	0.0048	-0.032
39.25	41.50		34	31.8%	0.83	0.0054	-0.028	175	4.75	5.10		399	33.6%	-0.18	0.0055	-0.036
35.50	39.50		56	33.9%	0.80	0.0060	-0.033	180	5.95	6.25	2	754	33.4%	-0.21	0.0062	-0.040
32.45	34.05		13	32.0%	0.76	0.0066	-0.037	185	7.30	7.95		877	33.5%	-0.25	0.0068	-0.043
29.10	30.65		50	31.9%	0.73	0.0071	-0.041	190	8.90	9.50	1	181	33.2%	-0.28	0.0074	-0.046
25.85	27.40		228	31.6%	0.69	0.0076	-0.044	195	10.70	11.45		163	33.2%	-0.33	0.0080	-0.049
23.80	24.70	1	145	32.6%	0.65	0.0080	-0.047	200	12.60	13.65		735	33.0%	-0.37	0.0085	-0.051
20.60	21.85		217	31.8%	0.60	0.0084	-0.049	205	14.95	15.50	8	1,104	32.6%	-0.41	0.0089	-0.053
18.50	19.85	2	216	32.5%	0.56	0.0086	-0.050	210	17.15	18.35		313	32.5%	-0.46	0.0092	-0.054
16.65	17.05	5	68	32.3%	0.52	0.0087	-0.051	215	20.15	21.30		525	32.8%	-0.50	0.0094	-0.054
14.35	14.95	41	141	32.0%	0.48	0.0088	-0.051	220	22.65	23.80		117	31.9%	-0.55	0.0095	-0.054
12.50	13.15	1	271	31.9%	0.44	0.0087	-0.051	225	25.75	27.40		103	32.2%	-0.59	0.0095	-0.053
10.75	11.40	1	675	31.7%	0.40	0.0085	-0.050	230	29.25	30.85		332	32.3%	-0.64	0.0095	-0.052
9.40	10.10	5	308	32.0%	0.36	0.0083	-0.048	235	32.95	34.25		281	32.2%	-0.68	0.0093	-0.051
8.05	8.80		396	31.9%	0.32	0.0079	-0.046	240	35.25	38.05		67	30.5%	-0.72	0.0091	-0.048
7.05	7.55	25	226	31.9%	0.29	0.0076	-0.044	245	39.55	42.05		46	30.8%	-0.76	0.0088	-0.046
6.00	6.50	11	331	31.8%	0.26	0.0072	-0.042	250	44.70	46.50		70	32.5%	-0.79	0.0085	-0.043
5.20	5.75		91	32.1%	0.23	0.0067	-0.040	255	48.60	51.30		24	32.8%	-0.83	0.0082	-0.041
4.45	5.00		246	32.1%	0.21	0.0063	-0.037	260	52.00	55.80		29	31.3%	-0.86	0.0079	-0.038
3.90	4.35	1	86	32.4%	0.18	0.0058	-0.035	265	56.90	60.50		10	32.3%	-0.89	0.0074	-0.036
3.20	4.25	1	131	32.9%	0.16	0.0054	-0.032	270	62.05	65.15		8	33.6%	-0.91	0.0068	-0.033
2.78	3.90		85	33.4%	0.14	0.0050	-0.030	275	66.10	70.40		11	33.4%	-0.94	0.0069	-0.029
2.35	3.30		126	33.2%	0.13	0.0045	-0.028	280	70.90	75.15		2	33.5%	-0.96	0.0068	-0.021
1.98	3.05		75	33.6%	0.11	0.0041	-0.025	285	74.05	80.70				-0.98	0.0053	-0.019
1.66	2.46	1	99	33.2%	0.10	0.0038	-0.024	290	78.75	86.10				-0.99	0.0024	-0.036
1.37	2.35		90	33.7%	0.09	0.0034	-0.022	295	83.80	91.25				-1.00	0.0006	-0.041
1.28	1.90	3	133	33.7%	0.08	0.0031	-0.020	300	90.60	93.05				-1.00	0.0000	-0.041
0.9500	1.67		63	33.5%	0.07	0.0028	-0.018	305	95.55	100.65			41.1%	-1.00	0.0000	-0.041
0.8100	1.24		145	32.9%	0.06	0.0026	-0.017	310	99.95	105.65				-1.00	0.0000	-0.041

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 — Feb 19, 2027

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 — Feb 19, 2027

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Energy