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 ±28.3% (150.81–269.66) · ATM IV 34.7% · P/C open interest 0.94

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
98.00	104.15	2	34		0.97	0.0008	0.000	115	0.8600	1.30		94	37.9%	-0.03	0.0008	-0.007
95.20	100.70		3	37.2%	0.97	0.0010	0.000	120	1.15	1.60		18	37.5%	-0.04	0.0010	-0.009
90.85	95.45		6	34.8%	0.96	0.0012	0.000	125	1.29	2.02		6	36.8%	-0.05	0.0012	-0.010
86.60	91.10		18	35.1%	0.95	0.0014	-0.001	130	1.70	2.63		19	36.9%	-0.06	0.0014	-0.012
80.00	87.20		2	30.7%	0.94	0.0016	-0.003	135	2.10	3.20		10	36.5%	-0.07	0.0017	-0.013
76.00	82.85		55	31.5%	0.92	0.0019	-0.005	140	2.98	3.70		8	36.6%	-0.08	0.0020	-0.015
74.10	78.75		7	35.4%	0.91	0.0021	-0.008	145	2.83	4.60		40	35.4%	-0.10	0.0022	-0.017
70.15	74.35		30	34.8%	0.90	0.0024	-0.010	150	2.18	5.40		9	33.4%	-0.11	0.0025	-0.019
66.25	71.55		23	35.9%	0.88	0.0027	-0.013	155	5.25	6.40		42	36.0%	-0.13	0.0028	-0.021
62.45	67.10		4	35.0%	0.86	0.0029	-0.015	160	6.00	7.40		20	35.5%	-0.15	0.0031	-0.023
57.00	62.60		6	32.3%	0.84	0.0032	-0.017	165	5.20	8.55		47	33.5%	-0.17	0.0034	-0.025
55.30	59.60		2	34.5%	0.82	0.0035	-0.019	170	8.70	9.90	4	195	35.5%	-0.19	0.0037	-0.027
51.85	56.40			34.6%	0.80	0.0037	-0.021	175	8.60	10.85	2	307	33.7%	-0.21	0.0040	-0.029
48.55	52.60	1	6	34.1%	0.78	0.0040	-0.024	180	10.30	12.65	8	14	33.9%	-0.24	0.0043	-0.030
45.40	49.65			34.1%	0.76	0.0042	-0.025	185	11.10	15.90		6	34.3%	-0.26	0.0046	-0.032
42.40	45.75		5	33.4%	0.73	0.0045	-0.027	190	15.00	16.60	42	152	34.9%	-0.29	0.0048	-0.033
39.45	44.70	1	4	34.5%	0.71	0.0047	-0.029	195	15.60	18.70		120	33.9%	-0.31	0.0051	-0.035
36.70	40.35	1	5	33.4%	0.68	0.0049	-0.030	200	18.00	22.35	2	82	34.9%	-0.34	0.0053	-0.036
34.10	39.55	3	11	34.5%	0.66	0.0050	-0.032	205	21.05	23.05		20	34.3%	-0.37	0.0056	-0.037
33.50	36.25	4	142	35.0%	0.63	0.0052	-0.033	210	23.80	25.30		16	34.3%	-0.40	0.0058	-0.038
29.35	32.80	2	22	33.2%	0.60	0.0053	-0.034	215	24.90	28.00		182	33.4%	-0.43	0.0059	-0.039
26.95	32.40	4	13	34.1%	0.58	0.0054	-0.034	220	28.25	31.55		6	34.2%	-0.46	0.0061	-0.039
24.85	28.40	60	12	32.9%	0.55	0.0054	-0.035	225	31.55	33.60		1	33.9%	-0.49	0.0062	-0.040
22.95	27.20	1	10	33.3%	0.53	0.0055	-0.035	230	32.60	37.55		92	33.3%	-0.51	0.0063	-0.040
22.20	26.60		114	34.6%	0.50	0.0055	-0.036	235	36.45	39.75		3	33.0%	-0.54	0.0064	-0.040
20.65	24.45		85	34.4%	0.48	0.0055	-0.036	240	39.70	44.70		2	34.0%	-0.57	0.0065	-0.040
17.60	23.20		321	33.8%	0.45	0.0055	-0.036	245	44.10	46.40		12	33.5%	-0.60	0.0066	-0.040
16.30	21.85	2	111	33.9%	0.43	0.0054	-0.035	250	47.20	51.70		7	34.3%	-0.63	0.0066	-0.040
15.10	22.60		211	35.3%	0.41	0.0054	-0.035	255	51.65	53.55			33.6%	-0.66	0.0066	-0.040
14.10	18.15		97	33.6%	0.39	0.0053	-0.035	260	54.75	58.80			34.1%	-0.68	0.0066	-0.039
13.05	17.90	2	7	34.3%	0.37	0.0052	-0.034	265	58.05	61.15			32.5%	-0.71	0.0066	-0.039
12.65	16.35		29	34.5%	0.35	0.0051	-0.034	270	62.70	65.15			32.9%	-0.74	0.0066	-0.038
11.50	15.65	38	17	34.6%	0.33	0.0050	-0.033	275	66.55	71.15			34.2%	-0.76	0.0066	-0.037
9.45	15.65		110	34.6%	0.31	0.0048	-0.032	280	69.55	75.35			33.1%	-0.79	0.0065	-0.037
9.95	15.85		111	36.3%	0.29	0.0047	-0.031	285	75.40	79.70		100	34.6%	-0.81	0.0065	-0.036
8.50	13.00			34.6%	0.27	0.0046	-0.030	290	79.85	84.20			34.8%	-0.83	0.0065	-0.036
7.75	12.15		1	34.6%	0.26	0.0044	-0.030	295	84.55	88.75			35.3%	-0.86	0.0064	-0.034
7.90	10.80		16	34.8%	0.24	0.0043	-0.029	300	88.75	93.35			35.1%	-0.88	0.0063	-0.033
6.90	10.85		1	35.1%	0.23	0.0041	-0.028	305	94.00	100.00			38.3%	-0.90	0.0062	-0.032
7.00	9.20	1		34.9%	0.21	0.0040	-0.027	310	98.65	105.00			39.0%	-0.92	0.0063	-0.032
5.70	8.60		2	34.3%	0.20	0.0038	-0.026	315	102.50	107.45			35.1%	-0.94	0.0062	-0.030

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 17, 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 — Sep 17, 2027

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Energy