BA option chain The Boeing Company
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 ±21.2% (150.94–231.94) · ATM IV 34.5% · P/C open interest 1.53
| 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 | |
| 81.90 | 86.55 | 0.98 | 0.0008 | 0.000 | 110 | 0.2800 | 0.6800 | 8 | 40.1% | -0.02 | 0.0009 | -0.007 | ||||
| 77.40 | 81.80 | 0.97 | 0.0011 | 0.000 | 115 | 0.4400 | 0.8600 | 34 | 39.4% | -0.03 | 0.0011 | -0.008 | ||||
| 72.80 | 77.10 | 9 | 0.97 | 0.0013 | -0.002 | 120 | 0.6600 | 0.9100 | 110 | 38.0% | -0.04 | 0.0014 | -0.010 | |||
| 68.25 | 72.55 | 28.8% | 0.96 | 0.0017 | -0.004 | 125 | 0.9400 | 1.41 | 23 | 38.4% | -0.04 | 0.0017 | -0.012 | |||
| 63.85 | 67.95 | 31.1% | 0.95 | 0.0020 | -0.007 | 130 | 1.33 | 1.79 | 13 | 38.0% | -0.06 | 0.0021 | -0.014 | |||
| 59.45 | 63.55 | 6 | 32.3% | 0.93 | 0.0025 | -0.010 | 135 | 1.73 | 2.33 | 6 | 37.6% | -0.07 | 0.0025 | -0.017 | ||
| 55.10 | 59.10 | 1 | 32.4% | 0.91 | 0.0030 | -0.013 | 140 | 2.25 | 2.90 | 1 | 20 | 37.1% | -0.09 | 0.0030 | -0.020 | |
| 50.95 | 54.90 | 32.8% | 0.89 | 0.0035 | -0.017 | 145 | 2.85 | 3.70 | 22 | 36.8% | -0.11 | 0.0036 | -0.023 | |||
| 46.85 | 50.75 | 1 | 32.8% | 0.87 | 0.0040 | -0.021 | 150 | 3.70 | 4.60 | 339 | 36.6% | -0.13 | 0.0041 | -0.026 | ||
| 43.95 | 46.90 | 3 | 34.6% | 0.85 | 0.0046 | -0.024 | 155 | 4.60 | 5.10 | 1 | 67 | 35.5% | -0.16 | 0.0047 | -0.030 | |
| 39.40 | 43.05 | 6 | 33.3% | 0.82 | 0.0051 | -0.028 | 160 | 5.65 | 6.20 | 3 | 112 | 35.1% | -0.19 | 0.0053 | -0.033 | |
| 35.90 | 39.35 | 1 | 33.2% | 0.79 | 0.0056 | -0.031 | 165 | 7.15 | 7.50 | 3 | 77 | 35.1% | -0.22 | 0.0059 | -0.036 | |
| 32.90 | 35.90 | 1 | 54 | 33.6% | 0.75 | 0.0061 | -0.034 | 170 | 8.60 | 9.05 | 9 | 312 | 34.9% | -0.25 | 0.0064 | -0.039 |
| 29.55 | 32.65 | 10 | 33.3% | 0.72 | 0.0066 | -0.037 | 175 | 10.00 | 10.70 | 1 | 64 | 34.4% | -0.29 | 0.0070 | -0.041 | |
| 26.80 | 29.75 | 44 | 33.6% | 0.68 | 0.0070 | -0.039 | 180 | 12.05 | 12.65 | 5 | 74 | 34.4% | -0.33 | 0.0074 | -0.043 | |
| 24.75 | 26.75 | 11 | 92 | 34.0% | 0.65 | 0.0074 | -0.041 | 185 | 14.20 | 15.15 | 1 | 67 | 34.6% | -0.37 | 0.0079 | -0.045 |
| 23.00 | 23.95 | 2 | 197 | 34.5% | 0.61 | 0.0076 | -0.043 | 190 | 16.50 | 17.55 | 68 | 34.5% | -0.41 | 0.0082 | -0.047 | |
| 19.85 | 21.60 | 2 | 68 | 33.8% | 0.57 | 0.0078 | -0.044 | 195 | 18.85 | 21.30 | 15 | 35.3% | -0.45 | 0.0085 | -0.048 | |
| 17.80 | 19.40 | 124 | 33.9% | 0.53 | 0.0080 | -0.044 | 200 | 21.65 | 23.85 | 87 | 35.0% | -0.49 | 0.0087 | -0.048 | ||
| 15.65 | 17.30 | 31 | 33.7% | 0.49 | 0.0080 | -0.045 | 205 | 24.45 | 27.20 | 36 | 35.2% | -0.54 | 0.0088 | -0.048 | ||
| 13.70 | 15.50 | 34 | 33.5% | 0.46 | 0.0080 | -0.044 | 210 | 27.65 | 30.25 | 12 | 35.0% | -0.58 | 0.0089 | -0.048 | ||
| 12.40 | 13.85 | 17 | 33.8% | 0.42 | 0.0079 | -0.044 | 215 | 30.85 | 33.20 | 5 | 34.5% | -0.62 | 0.0089 | -0.048 | ||
| 10.65 | 12.15 | 134 | 33.4% | 0.39 | 0.0077 | -0.043 | 220 | 34.65 | 37.70 | 35 | 35.6% | -0.66 | 0.0089 | -0.047 | ||
| 9.95 | 10.85 | 50 | 34.0% | 0.35 | 0.0075 | -0.042 | 225 | 38.10 | 40.55 | 5 | 3 | 34.5% | -0.69 | 0.0088 | -0.046 | |
| 8.50 | 9.20 | 68 | 33.4% | 0.32 | 0.0072 | -0.040 | 230 | 42.30 | 43.85 | 49 | 34.3% | -0.73 | 0.0086 | -0.044 | ||
| 7.80 | 8.10 | 1 | 105 | 33.7% | 0.29 | 0.0070 | -0.039 | 235 | 45.95 | 49.35 | 1 | 35.5% | -0.77 | 0.0084 | -0.043 | |
| 6.80 | 7.05 | 21 | 20 | 33.6% | 0.26 | 0.0066 | -0.037 | 240 | 50.15 | 54.05 | 95 | 36.3% | -0.80 | 0.0083 | -0.041 | |
| 5.95 | 6.20 | 5 | 8 | 33.6% | 0.24 | 0.0063 | -0.035 | 245 | 54.50 | 57.30 | 35.2% | -0.83 | 0.0080 | -0.040 | ||
| 5.20 | 5.50 | 3 | 58 | 33.7% | 0.22 | 0.0059 | -0.033 | 250 | 58.90 | 63.10 | 172 | 37.3% | -0.86 | 0.0079 | -0.038 | |
| 4.55 | 4.75 | 5 | 25 | 33.6% | 0.20 | 0.0056 | -0.031 | 255 | 63.40 | 65.40 | 33.9% | -0.89 | 0.0076 | -0.036 | ||
| 3.95 | 4.20 | 19 | 33.6% | 0.18 | 0.0052 | -0.029 | 260 | 68.05 | 72.55 | 23 | 38.7% | -0.92 | 0.0072 | -0.035 | ||
| 3.35 | 4.10 | 3 | 34.1% | 0.16 | 0.0048 | -0.027 | 265 | 72.80 | 77.35 | 39.6% | -0.94 | 0.0070 | -0.034 | |||
| 2.77 | 3.70 | 43 | 34.1% | 0.14 | 0.0045 | -0.025 | 270 | 77.65 | 82.20 | 40.6% | -0.96 | 0.0064 | -0.033 | |||
| 2.66 | 3.30 | 3 | 34.6% | 0.13 | 0.0042 | -0.024 | 275 | 82.45 | 87.40 | 42.1% | -0.98 | 0.0048 | -0.023 | |||
| 2.11 | 2.93 | 21 | 34.3% | 0.12 | 0.0038 | -0.022 | 280 | 87.25 | 92.65 | 43.7% | -0.99 | 0.0023 | -0.023 | |||
| 1.81 | 2.64 | 34.5% | 0.10 | 0.0036 | -0.021 | 285 | 92.40 | 97.65 | 45.4% | -1.00 | 0.0007 | -0.023 | ||||
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 — May 21, 2027
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs