Tour v509
BA
BOEING CO
$223.06 -1.28%
$223.02 (-0.02%)🌙
as of 08/18 06:02 PM
(8/18 15:05) ◀
|
Tuesday, August 18, 2026 (6:02pm)
January 2026
|
▶ (8/19 15:05)
◀ 8/18 18:02 ▶

Option Volume

Detail
ℹ
Current (08/18) 48,970
Calls: 33,388 (68%)
Puts: 15,582 (32%)
Prior (08/17) 50,944
Calls: 29,762 (58%)
Puts: 21,182 (42%)
Current vs Prior -3.87%
Calls: +12.18% (Calls)
Puts: -26.44% (Puts)
Prior 7-Day Total 298,381
Calls: 180,428 (60%)
Puts: 117,953 (40%)
Prior 7-Day Average 42,625
Calls: 25,775 (60%)
Puts: 16,850 (40%)
Current vs Prior 7-Day Avg +14.88%
Calls: +29.53%
Puts: -7.53%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/18) $40.44M
Calls: $22.80M (56%)
Puts: $17.64M (44%)
Prior (08/17) $56.46M
Calls: $34.33M (61%)
Puts: $22.13M (39%)
Current vs Prior -28.38%
Calls: -33.60%
Puts: -20.28%
Prior 7-Day Total $207.15M
Calls: $134.72M (65%)
Puts: $72.43M (35%)
Prior 7-Day Average $29.59M
Calls: $19.25M (65%)
Puts: $10.35M (35%)
Current vs Prior 7-Day Avg +36.65%
Calls: +18.46%
Puts: +70.49%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/18) 0.47
Prior (08/17) 0.71
Current vs Prior -34.43%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg -29.19%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/18) 819,008
Calls: 438,006 (53%)
Puts: 381,002 (47%)
Prior (08/17) 806,936
Calls: 432,572 (54%)
Puts: 374,364 (46%)
Current vs Prior +1.50%
Prior 7-Day Total 5,779,966
Calls: 3,128,342 (54%)
Puts: 2,651,624 (46%)
Prior 7-Day Average 825,709
Calls: 446,906 (54%)
Puts: 378,803 (46%)
Current vs Prior 7-Day Avg -0.81%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 2.86% | 4.40%2.86% | 8.00%
Prior 3.10% | 4.64%3.10% | 7.99%
Current vs Prior -7.68% | -5.08%-7.68% | +0.17%
Prior 7-Day Avg 3.01% | 4.45%4.07% | 8.70%
Current vs 7-Day Avg -4.89% | -1.10%-29.71% | -8.00%
Prior 7-Day Eod 3.10% | 4.64%3.10% | 7.99%
Current vs 7-Day Eod -7.68% | -5.08%-7.68% | +0.17%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.27% | 8.32%
Calls: 15.15% | 10.52%
Puts: 9.38% | 6.12%
Prior 43.72% | 8.05%
Calls: 27.59% | 7.32%
Puts: 59.85% | 8.79%
Current vs Prior -71.94% | +3.35%
Prior 7-Day Avg 22.51% | 7.11%
Calls: 17.19% | 6.55%
Puts: 27.83% | 7.66%
Current vs 7-Day Avg -45.49% | +17.09%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.47 - heavy call buying (33,388 calls vs 15,582 puts). P/C ratio dropping 34% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 12 of results (avg 7.8%, best 5.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Sep 189.359.95$9.656.2%1210.582.7K
$215.00Sep 1812.1513.15$12.657.9%120.69804
$200.00Aug 2122.6024.50$23.558.1%161.00651
$220.00Sep 2510.0010.85$10.438.1%80.56104
$240.00Sep 182.102.30$2.209.1%4310.213.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Sep 1810.8011.45$11.135.8%870.622.3K
$220.00Sep 185.555.90$5.736.1%5740.423.9K
$235.00Sep 1813.9014.90$14.406.9%340.723.7K
$225.00Sep 187.908.50$8.207.3%1020.521.4K
$245.00Sep 1821.3523.30$22.338.7%190.85321

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.71, cheapest $0.49)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 210.450.52$0.4914.3%1.6K0.157.9K
$227.50Aug 210.851.01$0.9317.2%8790.25562
$237.50Aug 280.510.60$0.5516.4%1450.11209
$260.00Sep 180.370.45$0.4119.5%6880.055.8K
$255.00Sep 180.540.63$0.5915.3%2.4K0.078.2K
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$217.50Aug 210.610.70$0.6613.6%3610.18730
$212.50Aug 280.851.00$0.9316.1%450.16177
$200.00Sep 180.861.00$0.9315.1%1.3K0.104.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 102 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 2141.2047.30$44.2513.8%--1.00155
$192.50Aug 2130.0534.25$32.1513.1%--1.0030
$195.00Aug 2127.5531.40$29.4813.1%11.00270
$197.50Aug 2123.8529.35$26.6020.7%--1.0015
$200.00Aug 2122.6024.50$23.558.1%161.00651
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$242.50Aug 2115.8520.75$18.3026.8%20.995
$245.00Aug 2118.2522.70$20.4821.7%--0.9817
$250.00Aug 2824.5028.20$26.3514.0%330.9871
$240.00Aug 2116.2518.45$17.3512.7%1060.971.1K
$247.50Aug 2820.2527.90$24.0831.8%510.96--

Most actively traded options today. High liquidity = easy entry/exit. 212 active (total vol 33.6K, top 2.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$255.00Sep 180.540.63$0.5915.3%2.4K0.078.2K
$250.00Sep 180.860.96$0.9111.0%2.2K0.108.8K
$235.00Sep 183.003.45$3.2313.9%1.6K0.284.0K
$230.00Aug 210.450.52$0.4914.3%1.6K0.157.9K
$235.00Aug 210.130.16$0.1520.0%1.5K0.054.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 180.861.00$0.9315.1%1.3K0.104.5K
$180.00Sep 180.080.25$0.17100.0%1.3K0.022.3K
$260.00Sep 1833.4038.80$36.1015.0%1.1K0.95921
$220.00Aug 211.171.34$1.2513.6%6970.314.2K
$220.00Sep 185.555.90$5.736.1%5740.423.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 20.9%, max 45.9%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$220.00Aug 21Oct 231.4%21.5%45.9%1122.5K
$225.00Aug 21Oct 231.8%28.0%13.9%7213.8K
$222.50Aug 21Sep 430.8%27.4%12.3%68333
$217.50Aug 21Aug 2831.9%28.9%10.4%27315
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$220.00Aug 21Oct 231.4%21.5%45.9%6994.3K
$225.00Aug 21Oct 231.8%28.0%13.9%4474.8K
$222.50Aug 21Sep 430.8%27.4%12.3%492560
$217.50Aug 21Sep 431.9%28.4%12.2%364732

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 121 found (best R:R 8.09, avg 6.74)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$200.00$205.00Sep 25$2.38$2.62$2.3891%1.10$202.38
$215.00$220.00Sep 25$1.97$3.03$1.9767%1.54$216.97
$225.00$230.00Sep 11$0.86$4.14$0.8646%4.81$225.86
$245.00$250.00Oct 2$0.26$4.74$0.2620%18.23$245.26
$225.00$230.00Sep 25$1.45$3.55$1.4546%2.45$226.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$230.00$225.00Sep 25$0.55$4.45$0.5562%8.09$229.45
$242.50$240.00Aug 21$0.95$1.55$0.9599%1.63$241.55
$232.50$230.00Sep 4$0.20$2.30$0.2073%11.50$232.30
$235.00$230.00Sep 11$2.05$2.95$2.0575%1.44$232.95
$220.00$215.00Oct 2$0.43$4.57$0.4343%10.63$219.57

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 91 found (best R:R 0.80, avg 0.26)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$250.00$255.00Oct 2$1.10$1.10$3.9083%0.28$251.10
$240.00$245.00Sep 11$0.97$0.97$4.0383%0.24$240.97
$245.00$250.00Sep 25$1.07$1.07$3.9382%0.27$246.07
$227.50$230.00Sep 4$1.24$1.24$1.2660%0.98$228.74
$252.50$255.00Aug 28$0.39$0.39$2.1193%0.18$252.89
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$210.00$205.00Oct 2$2.22$2.22$2.7873%0.80$207.78
$215.00$210.00Sep 11$1.54$1.54$3.4672%0.45$213.46
$185.00$180.00Sep 4$0.55$0.55$4.4594%0.12$184.45
$185.00$180.00Aug 21$0.45$0.45$4.5596%0.10$184.55
$210.00$207.50Sep 4$0.58$0.58$1.9284%0.30$209.42

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.74, cheapest $1.65)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$220.00Aug 21Aug 28$1.8031.4%28.8%
$222.50Aug 21Aug 28$1.7730.8%28.3%
$225.00Aug 21Aug 28$1.8131.8%30.3%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$220.00Aug 21Aug 28$1.6531.4%28.8%
$222.50Aug 21Aug 28$1.7630.8%28.3%
$225.00Aug 21Aug 28$1.6731.8%30.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 72 found (cheapest 2.24% of stock, avg 6.54%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$222.50Aug 21$2.80$2.19$4.99$217.51$227.492.24%
$225.00Aug 21$1.69$3.58$5.27$219.73$230.272.36%
$220.00Aug 21$4.40$1.25$5.65$214.35$225.652.53%
$227.50Aug 21$0.93$5.38$6.31$221.19$233.812.83%
$217.50Aug 21$6.33$0.66$6.99$210.51$224.493.13%
$230.00Aug 21$0.49$7.30$7.79$222.21$237.793.49%
$222.50Aug 28$4.57$3.95$8.52$213.98$231.023.82%
$225.00Aug 28$3.50$5.25$8.75$216.25$233.753.92%
$215.00Aug 21$8.50$0.32$8.82$206.18$223.823.95%
$227.50Aug 28$2.42$6.65$9.07$218.43$236.574.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.26% of stock, avg 2.56%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$232.50$215.00Aug 21$0.26$0.32$0.58$214.42$233.08
$230.00$215.00Aug 21$0.49$0.32$0.81$214.19$230.81
$245.00$200.00Sep 11$0.49$0.48$0.97$199.03$245.97
$232.50$187.50Aug 21$0.26$0.73$0.99$186.51$233.49
$232.50$217.50Aug 21$0.26$0.66$0.92$216.58$233.42
$230.00$217.50Aug 21$0.49$0.66$1.15$216.35$231.15
$245.00$205.00Sep 11$0.49$0.81$1.30$203.70$246.30
$230.00$187.50Aug 21$0.49$0.73$1.22$186.28$231.22
$227.50$215.00Aug 21$0.93$0.32$1.25$213.75$228.75
$227.50$217.50Aug 21$0.93$0.66$1.59$215.91$229.09

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 179 found (best R:R 1.98, avg credit $1.08)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
205/210250/255Oct 2$3.32$1.6856%1.98$206.68$253.32
205/210240/245Oct 2$3.57$1.4347%2.50$206.43$243.57
208/210240/242Sep 4$1.01$1.4971%0.68$208.99$241.01
210/215240/245Sep 11$2.51$2.4954%1.01$212.49$242.51
205/208252/255Aug 28$0.56$1.9486%0.29$206.94$253.06
210/215260/265Sep 11$1.89$3.1166%0.61$213.11$261.89
208/210252/255Aug 28$0.60$1.9082%0.32$209.40$253.10
210/212252/255Aug 28$0.72$1.7878%0.40$211.78$253.22
205/210245/250Oct 2$2.48$2.5254%0.98$207.52$247.48
212/215240/242Sep 4$1.16$1.3460%0.87$213.84$241.16

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 128 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$215.00$220.00$225.00Sep 18$0.25$4.7521%19.00
$230.00$235.00$240.00Sep 25$0.13$4.8715%37.46
$225.00$230.00$235.00Sep 18$0.33$4.6719%14.15
$235.00$240.00$245.00Sep 18$0.23$4.7714%20.74
$222.50$225.00$227.50Aug 21$0.35$2.1529%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$210.00$215.00$220.00Sep 11$0.05$4.9524%99.00
$230.00$235.00$240.00Sep 18$0.06$4.9417%82.33
$225.00$227.50$230.00Aug 21$0.12$2.3824%19.83
$225.00$230.00$235.00Sep 18$0.34$4.6619%13.71
$195.00$200.00$205.00Sep 11$0.05$4.957%99.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 154 found (best net $-2.81, 136 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$195.00$210.001:2Sep 11-$2.81$12.19
$180.00$195.001:2Sep 4-$13.03$1.97
$220.00$225.001:2Sep 11-$1.90$3.10
$250.00$255.001:2Oct 2-$0.01$4.99
$245.00$250.001:2Sep 25-$0.07$4.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$225.001:2Sep 11-$1.15$3.85
$225.00$220.001:2Sep 25-$1.40$3.60
$222.50$220.001:2Aug 21-$0.31$2.19
$225.00$222.501:2Aug 21-$0.80$1.70
$220.00$217.501:2Aug 21-$0.07$2.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 46 found (best yield 2.94%, avg 0.88%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$225.00Sep 18$6.550.480.9%2.94%3.81%2421.4K
$230.00Sep 18$4.650.383.1%2.08%5.20%7422.7K
$230.00Sep 25$4.350.373.1%1.95%5.06%2467
$235.00Sep 25$3.250.305.3%1.46%6.81%37959
$240.00Oct 2$2.130.267.6%0.95%8.55%1842
$245.00Oct 2$2.120.209.8%0.95%10.79%31
$235.00Sep 18$3.000.285.3%1.34%6.70%1.6K4.0K
$225.00Oct 2$5.400.470.9%2.42%3.29%3031
$250.00Oct 2$1.530.1712.1%0.69%12.76%723
$240.00Sep 25$2.360.227.6%1.06%8.65%2449

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 33,388
Total Puts 15,582
Put/Call Ratio 0.47
Net Difference 17,806

Prior's Put/Call Breakdown

Total Calls 29,762
Total Puts 21,182
Put/Call Ratio 0.71
Net Difference 8,580

Prior 7-Day Put/Call Summary

Total Calls 180,428
Total Puts 117,953
Average Put/Call Ratio 0.66
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All