BA option chain The Boeing Company
Cboe delayed options data · as of 19:03 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 ±4.7% (200.38–220.18) · ATM IV 28.9% · P/C open interest 0.78
| 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 | |
| 96.85 | 101.85 | 28 | 1.00 | 0.0000 | 0.000 | 110 | 0 | 3.10 | 78 | 204.2% | -0.00 | 0.0000 | -0.001 | |||
| 91.85 | 96.95 | 48 | 1.00 | 0.0000 | 0.000 | 115 | 0 | 2.10 | 112 | 177.3% | -0.00 | 0.0000 | -0.002 | |||
| 86.85 | 92.10 | 41 | 1.00 | 0.0000 | 0.000 | 120 | 0 | 0.4500 | 84 | 128.7% | -0.00 | 0.0000 | -0.002 | |||
| 81.85 | 86.25 | 61 | 1.00 | 0.0001 | 0.000 | 125 | 0 | 4.30 | 127 | 183.0% | -0.00 | 0.0001 | -0.002 | |||
| 76.85 | 82.25 | 29 | 1.00 | 0.0001 | 0.000 | 130 | 0 | 0.5000 | 22 | 285 | 113.9% | -0.00 | 0.0001 | -0.003 | ||
| 71.90 | 77.30 | 47 | 1.00 | 0.0001 | 0.000 | 135 | 0 | 0.4000 | 682 | 102.6% | -0.00 | 0.0001 | -0.003 | |||
| 66.90 | 72.35 | 46 | 1.00 | 0.0001 | 0.000 | 140 | 0 | 1.77 | 74 | 122.5% | -0.00 | 0.0001 | -0.004 | |||
| 61.90 | 66.90 | 20 | 1.00 | 0.0002 | 0.000 | 145 | 0 | 1.07 | 64 | 103.1% | -0.00 | 0.0002 | -0.004 | |||
| 56.90 | 62.00 | 103 | 1.00 | 0.0003 | 0.000 | 150 | 0 | 0.0100 | 951 | 54.1% | -0.00 | 0.0003 | -0.005 | |||
| 51.95 | 56.95 | 98 | 1.00 | 0.0004 | 0.000 | 155 | 0 | 0.0100 | 1,891 | 49.3% | -0.00 | 0.0004 | -0.006 | |||
| 46.95 | 52.15 | 63 | 1.00 | 0.0005 | 0.000 | 160 | 0 | 0.1200 | 44 | 1,780 | 57.1% | -0.00 | 0.0006 | -0.008 | ||
| 43.50 | 46.75 | 105 | 0.99 | 0.0008 | 0.000 | 165 | 0 | 0.1100 | 7 | 1,309 | 50.8% | -0.01 | 0.0008 | -0.010 | ||
| 38.55 | 41.65 | 187 | 0.99 | 0.0012 | 0.000 | 170 | 0.0200 | 0.0900 | 9 | 3,539 | 45.2% | -0.01 | 0.0012 | -0.013 | ||
| 32.10 | 36.70 | 160 | 0.99 | 0.0018 | 0.000 | 175 | 0.0100 | 0.1000 | 16 | 4,694 | 39.8% | -0.01 | 0.0018 | -0.017 | ||
| 28.55 | 32.10 | 232 | 0.98 | 0.0028 | -0.007 | 180 | 0.0600 | 0.1400 | 23 | 2,334 | 37.4% | -0.02 | 0.0028 | -0.023 | ||
| 25.05 | 27.20 | 20 | 162 | 40.9% | 0.97 | 0.0046 | -0.019 | 185 | 0.1200 | 0.2100 | 24 | 3,820 | 34.4% | -0.03 | 0.0046 | -0.032 |
| 19.70 | 24.45 | 0.96 | 0.0060 | -0.027 | 187.5 | 0.0600 | 0.3500 | 1 | 200 | 32.7% | -0.04 | 0.0060 | -0.038 | |||
| 17.30 | 22.15 | 5 | 473 | 0.95 | 0.0078 | -0.036 | 190 | 0.2000 | 0.4700 | 502 | 2,734 | 32.7% | -0.05 | 0.0078 | -0.047 | |
| 14.90 | 19.90 | 2 | 0.93 | 0.0102 | -0.048 | 192.5 | 0.3200 | 0.5700 | 1 | 137 | 31.3% | -0.07 | 0.0103 | -0.058 | ||
| 15.60 | 17.35 | 319 | 31.9% | 0.90 | 0.0133 | -0.064 | 195 | 0.5200 | 0.7200 | 50 | 2,767 | 30.4% | -0.10 | 0.0135 | -0.072 | |
| 13.55 | 14.95 | 1 | 17 | 31.0% | 0.87 | 0.0170 | -0.083 | 197.5 | 0.7700 | 1.01 | 103 | 116 | 29.7% | -0.14 | 0.0172 | -0.090 |
| 11.55 | 12.75 | 138 | 1,505 | 30.5% | 0.82 | 0.0211 | -0.103 | 200 | 1.18 | 1.37 | 779 | 6,319 | 29.3% | -0.18 | 0.0213 | -0.110 |
| 9.70 | 10.60 | 19 | 20 | 29.8% | 0.76 | 0.0250 | -0.124 | 202.5 | 1.68 | 1.97 | 69 | 52 | 29.1% | -0.24 | 0.0253 | -0.130 |
| 8.20 | 8.50 | 245 | 757 | 29.4% | 0.69 | 0.0284 | -0.142 | 205 | 2.50 | 2.70 | 1,305 | 2,837 | 29.3% | -0.31 | 0.0287 | -0.147 |
| 6.60 | 6.85 | 902 | 413 | 29.1% | 0.62 | 0.0309 | -0.155 | 207.5 | 3.35 | 3.60 | 551 | 164 | 28.8% | -0.39 | 0.0313 | -0.159 |
| 5.20 | 5.45 | 640 | 2,210 | 29.0% | 0.54 | 0.0322 | -0.162 | 210 | 4.45 | 4.70 | 1,471 | 5,523 | 28.8% | -0.47 | 0.0326 | -0.165 |
| 3.95 | 4.20 | 344 | 525 | 28.6% | 0.46 | 0.0321 | -0.162 | 212.5 | 5.70 | 6.20 | 3 | 207 | 29.1% | -0.55 | 0.0326 | -0.164 |
| 3.05 | 3.25 | 1,055 | 2,740 | 28.9% | 0.38 | 0.0307 | -0.156 | 215 | 7.15 | 7.75 | 34 | 7,697 | 28.9% | -0.63 | 0.0313 | -0.157 |
| 2.27 | 2.45 | 99 | 435 | 29.0% | 0.31 | 0.0283 | -0.145 | 217.5 | 8.70 | 9.60 | 10 | 11 | 28.8% | -0.70 | 0.0289 | -0.145 |
| 1.70 | 1.80 | 378 | 5,897 | 29.2% | 0.25 | 0.0251 | -0.131 | 220 | 10.85 | 11.15 | 31 | 3,690 | 29.1% | -0.76 | 0.0257 | -0.129 |
| 1.22 | 1.40 | 506 | 493 | 29.7% | 0.19 | 0.0216 | -0.114 | 222.5 | 12.15 | 15.55 | 34 | 35.3% | -0.82 | 0.0222 | -0.112 | |
| 0.9000 | 1.02 | 279 | 5,650 | 30.0% | 0.15 | 0.0181 | -0.098 | 225 | 14.55 | 15.85 | 7 | 1,542 | 28.2% | -0.86 | 0.0186 | -0.093 |
| 0.6500 | 0.7700 | 237 | 204 | 30.5% | 0.12 | 0.0149 | -0.082 | 227.5 | 16.60 | 19.65 | 2 | 36.4% | -0.90 | 0.0152 | -0.076 | |
| 0.4700 | 0.5500 | 239 | 3,872 | 30.8% | 0.09 | 0.0121 | -0.068 | 230 | 19.45 | 20.45 | 11 | 3,503 | 31.1% | -0.93 | 0.0132 | -0.059 |
| 0.3500 | 0.4600 | 28 | 234 | 31.9% | 0.07 | 0.0097 | -0.057 | 232.5 | 20.90 | 24.65 | 53 | 38.8% | -0.95 | 0.0120 | -0.049 | |
| 0.2600 | 0.3400 | 280 | 5,049 | 32.4% | 0.05 | 0.0078 | -0.047 | 235 | 23.90 | 25.80 | 6 | 2,937 | 34.5% | -0.97 | 0.0102 | -0.047 |
| 0.0100 | 0.5600 | 34 | 34.6% | 0.04 | 0.0062 | -0.038 | 237.5 | 25.80 | 29.60 | 43.5% | -0.98 | 0.0076 | -0.054 | |||
| 0.1100 | 0.2300 | 31 | 3,336 | 33.7% | 0.03 | 0.0050 | -0.032 | 240 | 28.95 | 32.05 | 13 | 464 | 50.5% | -0.99 | 0.0046 | -0.068 |
| 0.0500 | 0.1500 | 5 | 3,125 | 35.1% | 0.02 | 0.0032 | -0.022 | 245 | 33.50 | 35.85 | 4 | -1.00 | 0.0009 | -0.092 | ||
| 0.0500 | 0.0800 | 167 | 8,717 | 36.9% | 0.01 | 0.0021 | -0.016 | 250 | 38.70 | 42.05 | 220 | 59.6% | -1.00 | 0.0000 | -0.105 | |
| 0.0100 | 0.0900 | 83 | 3,595 | 39.2% | 0.01 | 0.0015 | -0.012 | 255 | 43.35 | 47.05 | 61.7% | -1.00 | 0.0000 | -0.111 | ||
| 0.0100 | 0.1200 | 21 | 5,065 | 44.0% | 0.01 | 0.0010 | -0.009 | 260 | 48.60 | 52.05 | 68.7% | -1.00 | 0.0000 | -0.114 | ||
| 0.0100 | 0.1000 | 6 | 5,729 | 46.5% | 0.00 | 0.0008 | -0.007 | 265 | 53.70 | 57.05 | 74.3% | -1.00 | 0.0000 | -0.115 | ||
| 0.0100 | 0.0900 | 25 | 2,969 | 49.2% | 0.00 | 0.0006 | -0.006 | 270 | 58.15 | 62.05 | 73.2% | -1.00 | 0.0000 | -0.116 | ||
| 0 | 0.0400 | 55 | 2,023 | 47.6% | 0.00 | 0.0004 | -0.005 | 275 | 63.25 | 67.05 | 78.6% | -1.00 | 0.0000 | -0.117 | ||
| 0 | 0.0100 | 2 | 734 | 44.7% | 0.00 | 0.0004 | -0.004 | 280 | 68.15 | 72.05 | 81.6% | -1.00 | 0.0000 | -0.117 | ||
| 0 | 0.0500 | 657 | 54.4% | 0.00 | 0.0003 | -0.004 | 285 | 73.25 | 77.05 | 86.8% | -1.00 | 0.0000 | -0.117 | |||
| 0 | 0.0100 | 2 | 1,647 | 49.7% | 0.00 | 0.0002 | -0.003 | 290 | 78.25 | 82.05 | 90.8% | -1.00 | 0.0000 | -0.117 | ||
| 0 | 0.1100 | 646 | 65.0% | 0.00 | 0.0002 | -0.003 | 295 | 83.60 | 87.05 | 98.8% | -1.00 | 0.0000 | -0.117 | |||
| 0 | 0.0900 | 3,308 | 66.3% | 0.00 | 0.0002 | -0.003 | 300 | 88.25 | 92.05 | 98.4% | -1.00 | 0.0000 | -0.117 | |||
| 0 | 3.45 | 124 | 120.0% | 0.00 | 0.0001 | -0.002 | 305 | 93.35 | 97.05 | 103.4% | -1.00 | 0.0000 | -0.117 | |||
| 0 | 0.0100 | 215 | 59.1% | 0.00 | 0.0001 | -0.002 | 310 | 98.25 | 102.05 | 105.6% | -1.00 | 0.0000 | -0.117 | |||
| 0 | 3.70 | 688 | 129.6% | 0.00 | 0.0001 | -0.002 | 315 | 103.35 | 107.05 | 110.5% | -1.00 | 0.0000 | -0.117 | |||
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 18, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs