BA option chain The Boeing Company

Expiration 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 ±18.9% (170.51–249.96) · ATM IV 32.0% · P/C open interest 2.20

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
100.90	105.70		1		0.99	0.0003	0.000	110	0	0.3400		5	40.3%	-0.01	0.0003	-0.003
95.70	101.25		2		0.99	0.0004	0.000	115	0	0.3900		1,056	38.6%	-0.01	0.0004	-0.004
91.30	96.60		6	37.5%	0.99	0.0006	0.000	120	0.0300	0.4700		10	37.5%	-0.01	0.0006	-0.005
86.45	91.65		8	34.8%	0.98	0.0007	0.000	125	0.1000	0.4500	30	652	35.6%	-0.02	0.0007	-0.006
81.75	86.45		3	30.9%	0.98	0.0009	0.000	130	0.2800	0.7000		51	36.5%	-0.02	0.0009	-0.007
77.05	81.20		5	25.8%	0.97	0.0012	0.000	135	0.4700	0.8900		65	36.1%	-0.03	0.0012	-0.009
72.45	76.35		15	28.1%	0.96	0.0015	0.000	140	0.7400	1.17	100	210	36.0%	-0.04	0.0015	-0.011
67.90	71.95		7	31.0%	0.95	0.0018	-0.003	145	1.03	1.39		40	35.3%	-0.05	0.0019	-0.014
63.60	66.95		146	30.5%	0.94	0.0022	-0.006	150	1.48	2.02	1	268	35.7%	-0.06	0.0023	-0.017
59.40	62.95		39	32.7%	0.92	0.0027	-0.010	155	1.85	2.33		101	34.7%	-0.08	0.0028	-0.020
54.85	58.90	4	57	32.8%	0.91	0.0032	-0.014	160	2.39	2.90	2	563	34.3%	-0.10	0.0033	-0.023
50.60	54.45		34	32.2%	0.88	0.0037	-0.018	165	3.15	3.70		2,450	34.3%	-0.12	0.0038	-0.026
46.55	50.10	4	56	31.7%	0.86	0.0042	-0.022	170	3.80	5.30		956	34.8%	-0.14	0.0044	-0.030
42.65	46.55		62	32.2%	0.83	0.0048	-0.026	175	5.00	5.60		225	33.8%	-0.17	0.0049	-0.034
39.00	42.05	12	95	31.3%	0.81	0.0053	-0.030	180	6.15	6.95		2,301	33.8%	-0.20	0.0055	-0.037
35.35	39.70		47	32.6%	0.78	0.0058	-0.034	185	7.20	8.20	12	2,056	33.2%	-0.23	0.0060	-0.040
31.95	35.25		46	31.4%	0.74	0.0063	-0.037	190	8.90	10.70		372	34.1%	-0.27	0.0066	-0.043
28.75	32.35		26	31.6%	0.71	0.0067	-0.040	195	10.75	11.55	32	588	33.2%	-0.30	0.0071	-0.045
25.75	29.55	10	146	31.7%	0.67	0.0071	-0.043	200	12.60	14.00	114	838	33.4%	-0.34	0.0075	-0.047
24.45	27.40	5	63	33.5%	0.63	0.0074	-0.045	205	14.70	15.50	2	608	32.6%	-0.38	0.0079	-0.049
22.15	23.45	17	173	32.5%	0.60	0.0077	-0.046	210	15.70	18.15	1	618	31.6%	-0.42	0.0082	-0.050
19.90	21.20	2	233	32.6%	0.56	0.0078	-0.047	215	19.55	20.60	1	627	32.5%	-0.46	0.0084	-0.051
17.30	18.95	9	222	32.1%	0.52	0.0080	-0.048	220	20.80	24.90		185	32.4%	-0.51	0.0086	-0.052
15.90	17.05	28	480	32.7%	0.48	0.0080	-0.048	225	25.40	26.55		304	32.5%	-0.55	0.0087	-0.052
12.90	14.90	4	387	31.4%	0.44	0.0079	-0.048	230	28.40	30.10	3	313	32.6%	-0.59	0.0088	-0.051
12.20	13.20	2	183	32.1%	0.41	0.0078	-0.047	235	31.70	35.05		329	33.9%	-0.63	0.0087	-0.050
10.85	11.75	12	488	32.2%	0.37	0.0076	-0.046	240	35.25	36.95		261	32.4%	-0.67	0.0086	-0.049
8.75	10.45	17	468	31.6%	0.34	0.0074	-0.045	245	38.90	40.45		33	32.0%	-0.70	0.0085	-0.047
8.45	8.85	47	495	32.0%	0.31	0.0071	-0.043	250	42.70	44.90	1	174	32.5%	-0.74	0.0083	-0.045
7.45	8.15	4	295	32.2%	0.28	0.0068	-0.041	255	46.75	49.00		16	32.5%	-0.77	0.0081	-0.044
6.25	7.10	4	392	32.1%	0.25	0.0064	-0.039	260	50.95	53.30		62	32.7%	-0.81	0.0079	-0.041
5.30	6.30	4	260	32.0%	0.23	0.0061	-0.037	265	55.20	58.90		34	34.3%	-0.84	0.0076	-0.039
4.75	5.55	58	472	32.2%	0.21	0.0057	-0.035	270	59.85	63.35		34	34.9%	-0.87	0.0073	-0.037
4.25	4.80	18	385	32.3%	0.19	0.0053	-0.033	275	64.20	67.85		100	34.8%	-0.89	0.0070	-0.035
3.25	4.05	25	247	31.5%	0.17	0.0050	-0.031	280	68.75	72.65		70	35.4%	-0.92	0.0065	-0.032
2.74	3.70		72	31.7%	0.15	0.0046	-0.029	285	73.60	77.30		29	35.9%	-0.94	0.0068	-0.028
2.64	3.15		182	32.1%	0.13	0.0043	-0.027	290	77.55	82.80			36.2%	-0.96	0.0064	-0.023
2.05	2.95		28	32.1%	0.12	0.0040	-0.025	295	80.00	89.40			34.1%	-0.98	0.0047	-0.027
2.10	2.44	11	167	32.3%	0.11	0.0036	-0.023	300	85.00	94.40	2		36.4%	-0.99	0.0022	-0.035
1.75	2.40		63	32.9%	0.10	0.0033	-0.021	305	92.30	97.10			37.7%	-1.00	0.0005	-0.035
1.41	2.06		389	32.7%	0.09	0.0031	-0.020	310	96.90	102.70			39.6%	-1.00	0.0000	-0.035
1.32	1.88		229	33.1%	0.08	0.0028	-0.018	315	101.60	107.50			38.9%	-1.00	0.0000	-0.035

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 — Mar 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 — Mar 19, 2027

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Energy