Boeing Options

View Boeing (BA) options chain, put/call ratios, volume and open interest data.

P/C Ratio (Vol)

0.97

P/C Ratio (OI)

0.76

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

すべてのマネーネス

すべての権利行使範囲

85.0310.0

85.0

310.0

すべての最終価格

すべての変化

すべての入札

すべての売値

すべてのボリューム

すべての未決済ポジション

Strike

すべての最終価格

すべての変化

すべての入札

すべての売値

すべてのボリューム

すべての未決済ポジション

Last Price82.19Oct 28, 2026

Change

Bid79.4

Ask83.95

volume4

Intrest0

Strike

Last Price0.04Oct 28, 2026

Change

Bid-

Ask4.3

volume8

Intrest0

Last Price-

Change

Bid74.55

Ask79.45

volume0

Intrest0

Strike

Last Price0.07Oct 28, 2026

Change

Bid-

Ask0.07

volume8

Intrest0

Last Price-

Change

Bid69.7

Ask74.25

volume0

Intrest0

Strike

Last Price0.07Oct 28, 2026

Change

Bid-

Ask0.22

volume7

Intrest0

Last Price-

Change

Bid64.35

Ask69.25

volume0

Intrest0

Strike

100

Last Price0.09Oct 28, 2026

Change

Bid-

Ask0.29

volume7

Intrest0

Last Price-

Change

Bid59.85

Ask64.25

volume0

Intrest0

Strike

105

Last Price0.43Oct 28, 2026

Change

Bid-

Ask0.96

volume2

Intrest0

Last Price-

Change

Bid54.2

Ask59.25

volume0

Intrest0

Strike

110

Last Price0.48Oct 28, 2026

Change

Bid-

Ask4.3

volume34

Intrest0

Last Price51.5Oct 28, 2026

Change

2.474.58%

Bid50.4

Ask53.75

volume3

Intrest14

Strike

115

Last Price0.01Oct 28, 2026

Change

-0%

Bid-

Ask0.01

volume20

Intrest81

Last Price49.04Oct 27, 2026

Change

-0%

Bid45.35

Ask48.6

volume0

Intrest18

Strike

120

Last Price0.01Oct 28, 2026

Change

0.0480%

Bid-

Ask0.05

volume26

Intrest96

Last Price42.11Oct 28, 2026

Change

21.9934.31%

Bid40.35

Ask43.65

volume2

Intrest7

Strike

125

Last Price0.03Oct 27, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest290

Last Price38.64Oct 27, 2026

Change

-0%

Bid36.45

Ask39.1

volume0

Intrest17

Strike

130

Last Price0.03Oct 27, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest308

Last Price53.44Oct 26, 2026

Change

-0%

Bid29.7

Ask32.75

volume0

Intrest2

Strike

135

Last Price0.01Oct 27, 2026

Change

-0%

Bid-

Ask0.04

volume0

Intrest421

Last Price29.85Oct 27, 2026

Change

-0%

Bid24.4

Ask27.9

volume0

Intrest3

Strike

140

Last Price0.01Oct 28, 2026

Change

-0%

Bid-

Ask0.1

volume9

Intrest2023

Last Price-

Change

Bid23.5

Ask28.6

volume0

Intrest0

Strike

141

Last Price-

Change

Bid-

Ask0.32

volume0

Intrest0

Last Price-

Change

Bid22.6

Ask27.45

volume0

Intrest0

Strike

142

Last Price-

Change

Bid-

Ask0.32

volume0

Intrest0

Last Price-

Change

Bid21.7

Ask27.2

volume0

Intrest0

Strike

143

Last Price-

Change

Bid-

Ask0.32

volume0

Intrest0

Last Price-

Change

Bid20.2

Ask25.45

volume0

Intrest0

Strike

144

Last Price-

Change

Bid-

Ask0.32

volume0

Intrest0

Last Price24.85Oct 27, 2026

Change

-0%

Bid19.45

Ask24.25

volume0

Intrest3

Strike

145

Last Price0.01Oct 28, 2026

Change

0.0150%

Bid-

Ask0.32

volume28

Intrest119

Last Price20.8Oct 28, 2026

Change

Bid18.55

Ask23.25

volume2

Intrest0

Strike

146

Last Price0.01Oct 28, 2026

Change

Bid-

Ask0.32

volume20

Intrest0

Last Price-

Change

Bid17.6

Ask22.25

volume0

Intrest0

Strike

147

Last Price0.01Oct 28, 2026

Change

Bid-

Ask0.32

volume20

Intrest0

Last Price-

Change

Bid16.35

Ask21.25

volume0

Intrest0

Strike

148

Last Price0.01Oct 28, 2026

Change

Bid-

Ask0.33

volume337

Intrest0

Last Price-

Change

Bid15.75

Ask20.25

volume0

Intrest0

Strike

149

Last Price0.01Oct 28, 2026

Change

Bid-

Ask0.33

volume46

Intrest0

Last Price16.6Oct 28, 2026

Change

210.75%

Bid15.85

Ask18.1

volume133

Intrest85

Strike

150

Last Price0.01Oct 28, 2026

Change

0.0375%

Bid-

Ask0.03

volume1437

Intrest1186

Last Price12.5Oct 28, 2026

Change

1.329.55%

Bid10.85

Ask13.45

volume22

Intrest33

Strike

155

Last Price0.03Oct 28, 2026

Change

0.0562.5%

Bid0.02

Ask0.05

volume1643

Intrest1196

Last Price7.05Oct 28, 2026

Change

1.5518.02%

Bid6.75

Ask7.55

volume216

Intrest238

Strike

160

Last Price0.14Oct 28, 2026

Change

0.1957.58%

Bid0.11

Ask0.15

volume2710

Intrest2531

Last Price5Oct 28, 2026

Change

0.8614.68%

Bid4.55

Ask5.3

volume136

Intrest107

Strike

162.5

Last Price0.4Oct 28, 2026

Change

0.2336.51%

Bid0.35

Ask0.45

volume1636

Intrest1797

Last Price3.05Oct 28, 2026

Change

1.329.89%

Bid2.89

Ask3.3

volume1693

Intrest382

Strike

165

Last Price0.91Oct 28, 2026

Change

0.2924.17%

Bid0.81

Ask1.04

volume7385

Intrest4200

Last Price1.73Oct 28, 2026

Change

1.0738.21%

Bid1.55

Ask1.77

volume8665

Intrest746

Strike

167.5

Last Price2.1Oct 28, 2026

Change

0.062.78%

Bid1.9

Ask2.18

volume1456

Intrest2890

Last Price0.77Oct 28, 2026

Change

0.8853.33%

Bid0.71

Ask0.85

volume9131

Intrest3215

Strike

170

Last Price3.7Oct 28, 2026

Change

0.25.71%

Bid3.4

Ask3.85

volume968

Intrest4682

Last Price0.32Oct 28, 2026

Change

0.5864.44%

Bid0.3

Ask0.37

volume3977

Intrest2072

Strike

172.5

Last Price5.9Oct 28, 2026

Change

0.539.87%

Bid5.45

Ask6.3

volume214

Intrest2012

Last Price0.15Oct 28, 2026

Change

0.366.67%

Bid0.13

Ask0.16

volume2953

Intrest4141

Strike

175

Last Price8.3Oct 28, 2026

Change

0.9312.62%

Bid7.45

Ask8.6

volume409

Intrest3909

Last Price0.06Oct 28, 2026

Change

0.2177.78%

Bid0.07

Ask0.09

volume1140

Intrest1313

Strike

177.5

Last Price10.75Oct 28, 2026

Change

1.0410.71%

Bid9.8

Ask11.4

volume209

Intrest1374

Last Price0.04Oct 28, 2026

Change

0.1275%

Bid0.04

Ask0.09

volume1763

Intrest2985

Strike

180

Last Price13.08Oct 28, 2026

Change

1.4312.27%

Bid12.15

Ask13.55

volume223

Intrest2701

Last Price0.03Oct 28, 2026

Change

0.0666.67%

Bid0.02

Ask0.04

volume240

Intrest1047

Strike

182.5

Last Price15.94Oct 28, 2026

Change

1.5911.08%

Bid14.75

Ask16.05

volume285

Intrest891

Last Price0.03Oct 28, 2026

Change

0.0562.5%

Bid0.02

Ask0.05

volume441

Intrest2707

Strike

185

Last Price18.17Oct 28, 2026

Change

1.69.66%

Bid17.25

Ask18.5

volume514

Intrest3102

Last Price0.02Oct 28, 2026

Change

0.0571.43%

Bid0.01

Ask0.06

volume102

Intrest1494

Strike

187.5

Last Price20.4Oct 28, 2026

Change

1.075.54%

Bid19.7

Ask20.95

volume87

Intrest849

Last Price0.01Oct 28, 2026

Change

0.0583.33%

Bid0.01

Ask0.03

volume484

Intrest4027

Strike

190

Last Price22.93Oct 28, 2026

Change

1.265.81%

Bid21.75

Ask23.75

volume54

Intrest499

Last Price0.01Oct 28, 2026

Change

0.0375%

Bid0.01

Ask0.02

volume283

Intrest1302

Strike

192.5

Last Price25.7Oct 28, 2026

Change

0.51.98%

Bid24.05

Ask26.85

volume1

Intrest98

Last Price0.04Oct 28, 2026

Change

0.0133.33%

Bid0.01

Ask0.06

volume329

Intrest2785

Strike

195

Last Price28.1Oct 28, 2026

Change

1.495.6%

Bid27.2

Ask29.6

volume15

Intrest99

Last Price0.02Oct 28, 2026

Change

0.0133.33%

Bid0.01

Ask0.09

volume153

Intrest995

Strike

197.5

Last Price28.3Oct 27, 2026

Change

-0%

Bid28.75

Ask32.6

volume0

Intrest36

Last Price0.01Oct 28, 2026

Change

0.0266.67%

Bid-

Ask0.01

volume345

Intrest5444

Strike

200

Last Price31.95Oct 28, 2026

Change

0.110.35%

Bid32.05

Ask34.25

volume65

Intrest24

Last Price0.01Oct 28, 2026

Change

0.0266.67%

Bid-

Ask0.04

volume151

Intrest3019

Strike

202.5

Last Price34.6Oct 27, 2026

Change

-0%

Bid33.4

Ask37.5

volume0

Intrest0

Last Price0.01Oct 28, 2026

Change

0.0150%

Bid0.01

Ask0.02

volume181

Intrest4656

Strike

205

Last Price37Oct 27, 2026

Change

-0%

Bid36.55

Ask40.15

volume0

Intrest5

Last Price0.02Oct 28, 2026

Change

0.01100%

Bid-

Ask0.03

volume31

Intrest1426

Strike

207.5

Last Price36.35Oct 27, 2026

Change

-0%

Bid38.95

Ask43.35

volume0

Intrest0

Last Price0.01Oct 28, 2026

Change

0.0150%

Bid-

Ask0.01

volume53

Intrest2025

Strike

210

Last Price43.25Oct 28, 2026

Change

4.4111.35%

Bid42

Ask44.85

volume55

Intrest1

Last Price0.01Oct 28, 2026

Change

0.0150%

Bid-

Ask0.14

volume7

Intrest920

Strike

212.5

Last Price41.9Oct 27, 2026

Change

-0%

Bid43.9

Ask48.3

volume0

Intrest0

Last Price0.01Oct 28, 2026

Change

-0%

Bid-

Ask0.01

volume141

Intrest2040

Strike

215

Last Price46.66Oct 27, 2026

Change

-0%

Bid46.5

Ask50

volume0

Intrest0

Last Price0.02Oct 27, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest413

Strike

217.5

Last Price49.88Oct 28, 2026

Change

3.467.45%

Bid48.4

Ask53.05

volume30

Intrest0

Last Price0.01Oct 28, 2026

Change

0.0150%

Bid-

Ask0.01

volume36

Intrest3884

Strike

220

Last Price52.37Oct 28, 2026

Change

3.487.12%

Bid50.9

Ask55.3

volume30

Intrest0

Last Price0.01Oct 28, 2026

Change

0.0266.67%

Bid-

Ask0.01

volume16

Intrest1068

Strike

225

Last Price38.43Oct 13, 2026

Change

-0%

Bid55.9

Ask60.45

volume0

Intrest0

Last Price0.05Oct 28, 2026

Change

0.04400%

Bid-

Ask0.01

volume4

Intrest1171

Strike

230

Last Price43.5Oct 13, 2026

Change

-0%

Bid60.9

Ask65.1

volume0

Intrest0

Last Price0.01Oct 27, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest995

Strike

235

Last Price35.68Sep 21, 2026

Change

-0%

Bid65.9

Ask70.3

volume0

Intrest0

Last Price0.01Oct 27, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest625

Strike

240

Last Price51.68Oct 26, 2026

Change

-0%

Bid70.9

Ask74.95

volume0

Intrest0

Last Price0.02Oct 23, 2026

Change

-0%

Bid-

Ask0.04

volume0

Intrest43

Strike

245

Last Price60Oct 27, 2026

Change

-0%

Bid75.9

Ask80.75

volume0

Intrest0

Last Price0.01Oct 22, 2026

Change

-0%

Bid-

Ask0.02

volume0

Intrest65

Strike

250

Last Price82.93Oct 28, 2026

Change

21.3334.63%

Bid80.9

Ask85.75

volume2

Intrest0

Last Price0.08Oct 26, 2026

Change

-0%

Bid-

Ask0.04

volume0

Intrest23

Strike

255

Last Price87.91Oct 28, 2026

Change

3.233.81%

Bid85.9

Ask90.75

volume50

Intrest0

Last Price0.04Oct 28, 2026

Change

-0%

Bid-

Ask0.04

volume1

Intrest62

Strike

260

Last Price93.01Oct 28, 2026

Change

3.333.71%

Bid90.9

Ask95.75

volume110

Intrest0

Last Price0.33Oct 28, 2026

Change

0.1473.68%

Bid-

Ask4.3

volume8

Intrest5

Strike

265

Last Price98Oct 28, 2026

Change

3.243.42%

Bid95.9

Ask100.75

volume78

Intrest0

Last Price0.21Oct 26, 2026

Change

-0%

Bid-

Ask0.04

volume0

Intrest24

Strike

270

Last Price103.04Oct 28, 2026

Change

3.33.31%

Bid100.9

Ask105.75

volume22

Intrest0

Last Price0.04Oct 27, 2026

Change

-0%

Bid-

Ask0.04

volume0

Intrest93

Strike

275

Last Price108.03Oct 28, 2026

Change

3.142.99%

Bid105.9

Ask110.75

volume54

Intrest0

Last Price0.04Oct 28, 2026

Change

-0%

Bid-

Ask0.04

volume1

Intrest19

Strike

280

Last Price113.01Oct 28, 2026

Change

3.423.12%

Bid110.9

Ask115.75

volume76

Intrest0

Last Price0.05Oct 28, 2026

Change

2.1397.71%

Bid-

Ask4.3

volume2

Intrest2

Strike

285

Last Price117.94Oct 28, 2026

Change

2.872.49%

Bid115.9

Ask120.75

volume30

Intrest0

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Strike

290

Last Price123.35Oct 28, 2026

Change

3.292.74%

Bid120.9

Ask125.75

volume4

Intrest0

Last Price0.07Oct 28, 2026

Change

0.04133.33%

Bid-

Ask1.53

volume1

Intrest13

Strike

295

Last Price128.45Oct 28, 2026

Change

3.112.48%

Bid125.9

Ask130.75

volume2

Intrest0

Last Price0.03Oct 28, 2026

Change

0.0770%

Bid-

Ask0.03

volume1

Intrest116

Strike

300

Last Price130.04Oct 27, 2026

Change

-0%

Bid130.9

Ask135.75

volume0

Intrest0

Last Price2.18Oct 26, 2026

Change

-0%

Bid-

Ask0.03

volume0

Intrest10

Strike

305

Last Price136.41Oct 27, 2026

Change

-0%

Bid135.9

Ask140.75

volume0

Intrest0

Last Price0.03Oct 26, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest14

Strike

310

Last Price141.4Oct 27, 2026

Change

-0%

Bid141.05

Ask145.75

volume0

Intrest0

Boeing Co オプションチェーン

ニュース

パートナーシップ

ベンジンガ・グローバル

Boeing Options