Home Options BAChain

BA

Boeing Company (The)Close $225.95EOD only

Max Pain

$225.00

Next expiry Aug 21, 2026

Expected Move

±$5.88

2.6% from close

Price Gap

-0.95

Distance to max pain

IV Rank

Low premium

P/C OI

0.89

Slightly call-heavy

Consensus

4/4

Partial coverage

Published snapshot: Aug 17, 2026 close

End-of-day snapshot

This page reflects BA options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Aug 17, 2026 close

BA Options Chain

Data as of market close Aug 17, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 4)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
100.00	122.95	120.90	125.05	-3.69	3	48	495.5%	0.978	0.0005	-0.893	0.011	0.008
105.00	119.19	115.55	120.10	-2.38	2	11	471.6%	0.976	0.0006	-0.910	0.011	0.008
110.00	112.99	109.50	116.80	-3.63	1	34	271.1%	0.999	0.0001	-0.053	0.001	0.009
115.00	111.64	105.85	112.45	0.00	32	19	369.9%	0.984	0.0005	-0.512	0.008	0.009
120.00	104.02	100.10	106.75	-3.46	1	72	289.1%	0.994	0.0003	-0.186	0.004	0.010
125.00	102.44	95.70	102.30	0.00	2	37	319.7%	0.984	0.0006	-0.446	0.008	0.010
130.00	97.46	89.85	98.00	0.00	16	28	296.2%	0.984	0.0007	-0.413	0.008	0.010
135.00	89.37	86.20	90.00	-4.13	1	355	180.5%	0.999	0.0001	-0.033	0.001	0.011
140.00	84.05	81.25	85.05	-5.99	3	80	184.8%	0.998	0.0002	-0.057	0.001	0.011
145.00	80.02	75.50	80.45	-4.13	2	17	306.9%	0.954	0.0015	-1.008	0.019	0.011
150.00	72.64	72.55	74.90	-4.16	6	107	216.4%	0.983	0.0010	-0.323	0.008	0.012
155.00	68.92	65.75	70.90	-3.43	1	75	171.7%	0.992	0.0006	-0.142	0.004	0.013
160.00	63.09	62.35	64.80	-8.35	7	116	177.5%	0.984	0.0011	-0.257	0.008	0.013
165.00	59.80	54.70	62.45	-6.60	9	39	163.5%	0.983	0.0013	-0.256	0.009	0.013
170.00	54.74	52.25	57.25	-5.72	6	157	195.0%	0.948	0.0027	-0.717	0.021	0.013
175.00	49.63	47.40	52.25	-9.84	16	150	180.9%	0.941	0.0032	-0.735	0.024	0.013
180.00	46.50	41.20	47.30	0.00	3	155	148.4%	0.952	0.0033	-0.520	0.020	0.014
185.00	42.29	36.35	42.45	0.00	6	193	137.8%	0.941	0.0042	-0.566	0.024	0.014
190.00	33.25	31.75	36.85	-8.33	28	175	120.1%	0.937	0.0051	-0.521	0.025	0.014
192.50	19.50	30.05	34.25	0.00	0	30	121.1%	0.919	0.0061	-0.631	0.030	0.014
195.00	29.38	27.55	31.40	-3.10	1	270	109.5%	0.920	0.0067	-0.567	0.030	0.014
197.50	29.47	23.85	29.35	0.00	7	15	93.2%	0.932	0.0070	-0.436	0.027	0.015
200.00	23.30	22.60	24.50	-3.69	16	651	70.8%	0.959	0.0062	-0.233	0.018	0.016
202.50	29.65	19.70	24.55	0.00	1	7	89.6%	0.892	0.0103	-0.583	0.038	0.015
205.00	20.22	17.40	22.05	-2.24	9	475	83.6%	0.876	0.0121	-0.597	0.041	0.014
207.50	18.49	14.65	19.35	-1.74	19	44	71.7%	0.875	0.0142	-0.518	0.042	0.015
210.00	13.43	12.60	14.30	-3.77	220	2,025	60.4%	0.872	0.0171	-0.447	0.042	0.015
212.50	11.00	10.20	11.70	-4.34	205	347	50.8%	0.861	0.0216	-0.401	0.045	0.015
215.00	8.67	8.05	8.95	-2.98	40	1,705	38.9%	0.858	0.0286	-0.316	0.045	0.015
217.50	6.15	5.90	6.75	-3.85	20	307	35.2%	0.793	0.0401	-0.359	0.058	0.014
220.00	4.61	4.10	4.70	-2.75	109	2,467	31.5%	0.695	0.0549	-0.390	0.071	0.012
222.50	2.85	2.62	2.97	-2.50	66	333	28.8%	0.549	0.0680	-0.399	0.080	0.010
225.00	1.64	1.60	1.77	-2.01	691	3,786	28.1%	0.377	0.0669	-0.369	0.077	0.007
227.50	0.95	0.85	1.01	-1.35	879	562	28.3%	0.229	0.0530	-0.295	0.061	0.004
230.00	0.49	0.45	0.52	-0.95	1,607	7,944	28.2%	0.121	0.0352	-0.194	0.041	0.002
232.50	0.26	0.22	0.29	-0.59	977	1,150	29.4%	0.063	0.0209	-0.125	0.025	0.001
235.00	0.16	0.13	0.16	-0.34	1,463	4,075	30.6%	0.032	0.0116	-0.075	0.015	0.001
237.50	0.09	0.08	0.15	-0.19	332	1,282	35.0%	0.026	0.0084	-0.071	0.012	0.000
240.00	0.07	0.06	0.11	-0.11	679	11,052	37.5%	0.017	0.0055	-0.053	0.008	0.000
242.50	0.04	0.03	0.04	-0.07	26	765	35.9%	0.006	0.0022	-0.019	0.003	0.000
245.00	0.03	0.02	0.09	-0.04	1,180	9,285	44.5%	0.011	0.0032	-0.043	0.006	0.000
247.50	0.03	0.00	0.03	-0.02	14	504	41.8%	0.003	0.0012	-0.014	0.002	0.000
250.00	0.01	0.00	0.01	-0.01	246	14,384	39.8%	0.001	0.0004	-0.004	0.001	0.000
252.50	0.01	0.00	0.01	-0.02	9	109	43.0%	0.001	0.0003	-0.004	0.001	0.000
255.00	0.03	0.00	0.01	0.02	6	9,133	46.1%	0.001	0.0003	-0.004	0.001	0.000
260.00	0.01	0.00	0.01	0.00	2	9,237	52.3%	0.001	0.0002	-0.004	0.000	0.000
265.00	0.01	0.00	0.01	0.00	11	5,859	54.7%	0.000	0.0001	-0.002	0.000	0.000
270.00	0.01	0.00	0.01	0.00	1	2,606	59.4%	0.000	0.0001	-0.002	0.000	0.000
275.00	0.17	0.00	0.20	0.07	18	3,256	89.1%	0.005	0.0009	-0.047	0.003	0.000
280.00	0.01	0.00	0.01	0.00	1	2,894	70.3%	0.000	0.0001	-0.002	0.000	0.000
285.00	0.01	0.00	0.02	0.00	2	2,472	79.7%	0.000	0.0001	-0.004	0.000	0.000
290.00	0.01	0.00	0.01	0.00	5	1,304	79.7%	0.000	0.0000	-0.002	0.000	0.000
295.00	0.27	0.00	0.28	0.13	10	389	119.3%	0.006	0.0007	-0.066	0.003	0.000
300.00	0.01	0.00	0.01	-0.01	145	3,047	89.1%	0.000	0.0000	-0.002	0.000	0.000
305.00	0.01	0.00	0.04	0.00	5	693	105.5%	0.001	0.0001	-0.008	0.000	0.000
310.00	0.01	0.00	0.10	0.00	2	142	121.1%	0.002	0.0002	-0.022	0.001	0.000
315.00	0.01	0.00	0.04	0.00	2	96	115.6%	0.001	0.0001	-0.008	0.000	0.000
320.00	0.01	0.00	0.32	0.00	54	442	150.8%	0.005	0.0005	-0.075	0.003	0.000
325.00	0.05	0.00	0.05	0.00	8	90	127.3%	0.001	0.0001	-0.010	0.000	0.000
330.00	0.05	0.00	0.05	0.00	6	129	132.0%	0.001	0.0001	-0.010	0.000	0.000
335.00	0.10	0.00	0.04	0.00	9	127	133.6%	0.000	0.0001	-0.008	0.000	0.000
340.00	0.12	0.00	0.04	0.00	24	261	137.5%	0.000	0.0001	-0.008	0.000	0.000
345.00	0.06	0.00	0.04	-0.06	1	278	142.2%	0.000	0.0001	-0.008	0.000	0.000
350.00	0.12	0.00	0.04	0.00	61	313	146.9%	0.000	0.0001	-0.008	0.000	0.000
360.00	0.02	0.00	0.10	0.00	10	547	168.4%	0.001	0.0001	-0.021	0.001	0.000
370.00	0.12	0.00	0.03	0.00	8	124	157.8%	0.000	0.0000	-0.005	0.000	0.000
380.00	0.04	0.00	0.04	0.00	10	501	170.3%	0.000	0.0000	-0.008	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
100.00	0.11	0.00	0.01	0.00	74	85	231.3%	-0.000	0.0000	-0.001	0.000	-0.000
105.00	0.04	0.00	0.08	0.00	1	58	264.1%	-0.001	0.0000	-0.017	0.000	-0.000
110.00	0.08	0.00	0.08	0.07	1	41	248.4%	-0.001	0.0000	-0.017	0.000	-0.000
115.00	0.16	0.00	4.30	0.08	1	59	427.1%	-0.028	0.0008	-0.934	0.013	-0.001
120.00	0.05	0.00	0.08	0.00	1	35	219.5%	-0.001	0.0001	-0.017	0.000	-0.000
125.00	0.14	0.00	0.05	0.00	3	166	196.9%	-0.000	0.0000	-0.010	0.000	-0.000
130.00	0.10	0.00	0.10	0.07	2	540	197.7%	-0.001	0.0001	-0.021	0.001	-0.000
135.00	0.16	0.00	0.48	0.06	2	357	225.0%	-0.005	0.0003	-0.112	0.003	-0.000
140.00	0.16	0.00	4.30	0.00	1	443	318.4%	-0.039	0.0013	-0.909	0.017	-0.001
145.00	0.02	0.00	0.17	0.00	1	280	170.7%	-0.002	0.0002	-0.038	0.001	-0.000
150.00	0.09	0.00	0.01	0.08	1	577	118.8%	-0.000	0.0000	-0.001	0.000	-0.000
155.00	0.40	0.00	4.30	0.27	6	132	261.2%	-0.049	0.0019	-0.888	0.020	-0.001
160.00	0.01	0.00	0.01	-0.02	1	5,675	100.0%	-0.000	0.0000	-0.001	0.000	-0.000
165.00	0.61	0.00	4.30	0.60	6	3,429	225.4%	-0.057	0.0025	-0.869	0.023	-0.001
170.00	0.01	0.00	0.01	0.00	8	3,006	84.4%	-0.000	0.0000	-0.002	0.000	-0.000
175.00	0.01	0.00	0.05	-0.02	1	5,012	88.3%	-0.001	0.0002	-0.010	0.001	-0.000
180.00	0.05	0.00	0.04	0.00	6	2,261	77.3%	-0.001	0.0002	-0.009	0.001	-0.000
185.00	0.01	0.00	0.94	-0.01	3	2,429	108.1%	-0.025	0.0027	-0.212	0.012	-0.000
187.50	0.07	0.00	1.46	0.00	1	25	111.9%	-0.039	0.0037	-0.315	0.017	-0.001
190.00	0.07	0.00	0.50	0.06	9	3,967	84.4%	-0.016	0.0024	-0.114	0.008	-0.000
192.50	0.02	0.00	0.09	0.01	3	347	60.5%	-0.003	0.0008	-0.020	0.002	-0.000
195.00	0.01	0.00	0.01	0.00	3	4,527	46.9%	-0.001	0.0003	-0.004	0.000	-0.000
197.50	0.01	0.00	0.01	0.00	1	427	43.0%	-0.001	0.0003	-0.004	0.001	-0.000
200.00	0.01	0.00	0.01	-0.01	45	7,205	39.1%	-0.001	0.0004	-0.004	0.001	-0.000
202.50	0.03	0.00	0.10	0.00	2	344	47.3%	-0.011	0.0031	-0.046	0.006	-0.000
205.00	0.09	0.02	0.11	0.06	11	2,717	42.8%	-0.014	0.0040	-0.050	0.007	-0.000
207.50	0.12	0.01	0.12	0.05	34	593	38.2%	-0.017	0.0055	-0.054	0.009	-0.000
210.00	0.09	0.09	0.12	0.01	51	4,022	32.9%	-0.020	0.0073	-0.054	0.010	-0.000
212.50	0.16	0.11	0.20	0.02	66	601	30.7%	-0.038	0.0134	-0.085	0.017	-0.001
215.00	0.35	0.27	0.36	0.13	482	5,892	28.9%	-0.076	0.0245	-0.138	0.029	-0.001
217.50	0.70	0.61	0.70	0.38	361	730	28.1%	-0.154	0.0418	-0.221	0.048	-0.003
220.00	1.24	1.17	1.34	0.44	697	4,238	28.0%	-0.284	0.0599	-0.312	0.069	-0.005
222.50	2.25	2.07	2.31	0.86	485	556	27.7%	-0.450	0.0706	-0.358	0.080	-0.008
225.00	3.60	3.35	3.80	1.32	441	4,796	29.1%	-0.619	0.0648	-0.357	0.077	-0.012
227.50	5.25	5.10	5.65	1.65	121	924	30.9%	-0.751	0.0508	-0.310	0.064	-0.014
230.00	7.42	6.60	8.00	2.42	230	4,803	36.8%	-0.813	0.0360	-0.311	0.054	-0.016
232.50	10.00	9.00	10.30	3.40	106	332	40.9%	-0.862	0.0266	-0.279	0.045	-0.017
235.00	11.60	10.35	13.20	2.40	54	1,258	54.2%	-0.848	0.0214	-0.405	0.047	-0.017
237.50	12.59	13.15	15.20	1.25	2	92	51.7%	-0.904	0.0162	-0.270	0.034	-0.018
240.00	17.05	16.25	18.45	3.75	106	1,074	71.6%	-0.862	0.0152	-0.507	0.045	-0.017
242.50	17.49	15.85	20.75	1.25	2	5	74.4%	-0.885	0.0129	-0.461	0.039	-0.018
245.00	18.25	18.25	22.70	0.00	140	17	68.8%	-0.929	0.0098	-0.288	0.027	-0.019
247.50	20.08	20.75	26.40	0.00	2	0	98.1%	-0.869	0.0107	-0.678	0.043	-0.018
250.00	23.08	23.75	27.65	0.00	43	0	77.9%	-0.942	0.0073	-0.276	0.023	-0.020
252.50	25.58	25.70	31.15	0.00	1	0	105.3%	-0.894	0.0086	-0.624	0.037	-0.019
255.00	26.30	29.60	32.90	0.00	2	0	94.5%	-0.935	0.0066	-0.375	0.026	-0.020
260.00	31.30	33.20	38.20	0.00	2	0	111.9%	-0.927	0.0061	-0.492	0.028	-0.020
265.00	47.39	38.05	43.60	0.00	5	0	131.0%	-0.918	0.0057	-0.642	0.031	-0.020
270.00	50.48	43.20	49.50	0.00	1	0	159.3%	-0.894	0.0057	-0.954	0.037	-0.020
275.00	47.22	48.20	54.40	0.00	351	0	167.5%	-0.903	0.0051	-0.937	0.035	-0.021
280.00	55.80	53.45	59.10	0.00	3	0	170.9%	-0.917	0.0044	-0.846	0.031	-0.022
285.00	58.55	58.25	63.60	0.00	21	0	168.4%	-0.937	0.0037	-0.674	0.025	-0.022
290.00	54.65	72.00	76.20	0.00	40	0	275.1%	-0.823	0.0047	-2.379	0.053	-0.021
295.00	64.00	75.25	81.90	0.00	2	0	277.7%	-0.837	0.0044	-2.272	0.050	-0.022
300.00	92.14	73.00	78.45	0.00	1	0	189.2%	-0.949	0.0027	-0.629	0.021	-0.024
315.00	74.00	0.00	0.00	0.00	0	0	0.0%	-1.000	0.0000	0.037	0.000	-0.026
320.00	91.89	94.05	97.80	0.00	2	0	195.8%	-0.974	0.0015	-0.363	0.012	-0.026
330.00	113.40	0.00	0.00	0.00	0	0	0.0%	-1.000	0.0000	0.039	0.000	-0.027
340.00	123.90	157.85	165.20	0.00	0	0	812.7%	-0.581	0.0024	-10.671	0.079	-0.023
345.00	94.45	115.90	124.45	0.00	2	0	282.1%	-0.942	0.0020	-1.056	0.023	-0.027
350.00	107.10	121.10	129.45	0.00	0	0	288.8%	-0.944	0.0019	-1.060	0.023	-0.028

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.