BA - Options Database

BOEING CO

$214.20 -0.42%

$214.25 (+0.02%)🌙

as of 08/21 06:01 PM

(8/21 15:05) ◀

Friday, August 21, 2026 (6:01pm)

▶

◀ 8/21 18:01

Option Volume

Detail

ℹ

Current (08/21) 69,604

Calls: 44,272 (64%)

Puts: 25,332 (36%)

Prior (08/20) 100,537

Calls: 56,786 (56%)

Puts: 43,751 (44%)

Current vs Prior -30.77%

Calls: -22.04% (Calls)

Puts: -42.10% (Puts)

Prior 7-Day Total 370,158

Calls: 222,831 (60%)

Puts: 147,327 (40%)

Prior 7-Day Average 52,879

Calls: 31,833 (60%)

Puts: 21,046 (40%)

Current vs Prior 7-Day Avg +31.63%

Calls: +39.08%

Puts: +20.36%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/21) $40.49M

Calls: $24.94M (62%)

Puts: $15.54M (38%)

Prior (08/20) $76.40M

Calls: $26.14M (34%)

Puts: $50.26M (66%)

Current vs Prior -47.01%

Calls: -4.59%

Puts: -69.07%

Prior 7-Day Total $279.16M

Calls: $148.91M (53%)

Puts: $130.25M (47%)

Prior 7-Day Average $39.88M

Calls: $21.27M (53%)

Puts: $18.61M (47%)

Current vs Prior 7-Day Avg +1.53%

Calls: +17.26%

Puts: -16.46%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/21) 0.57

Prior (08/20) 0.77

Current vs Prior -25.73%

Prior 7-Day Average 0.65

Current vs Prior 7-Day Avg -11.33%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/21) 857,071

Calls: 459,478 (54%)

Puts: 397,593 (46%)

Prior (08/20) 841,499

Calls: 447,440 (53%)

Puts: 394,059 (47%)

Current vs Prior +1.85%

Prior 7-Day Total 5,791,303

Calls: 3,113,654 (54%)

Puts: 2,677,649 (46%)

Prior 7-Day Average 827,329

Calls: 444,807 (54%)

Puts: 382,521 (46%)

Current vs Prior 7-Day Avg +3.59%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)

Current 1.40% | 3.77%1.40% | 7.81%

Prior 2.29% | 4.24%2.29% | 8.04%

Current vs Prior +64.92% | +17.18%-38.77% | -2.89%

Prior 7-Day Avg 2.68% | 4.24%3.12% | 8.10%

Current vs 7-Day Avg +40.85% | +17.01%-55.10% | -3.62%

Prior 7-Day Eod 2.29% | 4.24%2.29% | 8.04%

Current vs 7-Day Eod +64.92% | +17.18%-38.77% | -2.89%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.96% | 4.37%

Calls: 15.22% | 4.65%

Puts: 12.70% | 4.08%

Prior 18.51% | 6.62%

Calls: 17.74% | 7.41%

Puts: 19.28% | 5.84%

Current vs Prior -24.58% | -33.99%

Prior 7-Day Avg 21.95% | 7.11%

Calls: 18.31% | 7.12%

Puts: 25.59% | 7.10%

Current vs 7-Day Avg -36.40% | -38.51%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($24.94M). Bullish P/C ratio of 0.57. P/C ratio dropping 26% - 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 BEARISH

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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 39 of results (avg 7.4%, best 1.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Aug 28	2.90	2.95	$2.93	1.7%	1.5K	0.47	261
$215.00	Sep 18	6.80	7.10	$6.95	4.3%	126	0.50	986
$225.00	Sep 18	3.05	3.20	$3.13	4.8%	383	0.29	1.5K
$220.00	Aug 28	1.14	1.20	$1.17	5.1%	1.2K	0.24	1.1K
$210.00	Sep 18	9.40	10.00	$9.70	6.2%	251	0.62	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Sep 18	21.00	21.95	$21.48	4.4%	72	0.85	3.7K
$215.00	Sep 18	6.85	7.20	$7.03	5.0%	349	0.50	7.6K
$240.00	Sep 18	25.50	26.95	$26.23	5.5%	20	0.90	1.2K
$230.00	Oct 2	17.60	18.70	$18.15	6.1%	16	0.72	46
$210.00	Sep 18	4.65	4.95	$4.80	6.2%	1.3K	0.38	4.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.53, cheapest $0.43)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Aug 28	0.40	0.45	$0.43	11.6%	722	0.11	1.4K
$222.50	Aug 28	0.68	0.73	$0.71	7.0%	737	0.16	243
$235.00	Sep 4	0.28	0.30	$0.29	6.9%	107	0.06	905
$250.00	Sep 18	0.31	0.35	$0.33	12.1%	1.7K	0.04	8.7K
$245.00	Sep 18	0.47	0.55	$0.51	15.7%	177	0.07	3.2K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Sep 18	0.62	0.75	$0.69	18.8%	65	0.08	2.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 118 found (avg delta 0.85, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Aug 28	36.90	41.10	$39.00	10.8%	17	1.00	19
$180.00	Aug 28	33.25	36.10	$34.67	8.2%	12	1.00	6
$190.00	Aug 28	23.15	25.50	$24.33	9.7%	6	1.00	31
$175.00	Sep 4	37.50	40.55	$39.03	7.8%	20	1.00	2
$180.00	Sep 4	33.25	35.50	$34.38	6.5%	13	1.00	39

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Aug 21	2.92	3.90	$3.41	28.7%	252	1.00	969
$220.00	Aug 21	5.50	6.65	$6.08	18.9%	567	1.00	3.6K
$222.50	Aug 21	7.70	11.90	$9.80	42.9%	171	1.00	960
$225.00	Aug 21	10.40	11.35	$10.88	8.7%	334	1.00	3.6K
$227.50	Aug 21	13.00	17.45	$15.23	29.2%	22	1.00	57

Most actively traded options today. High liquidity = easy entry/exit. 240 active (total vol 52.8K, top 5.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Aug 21	0.15	0.66	$0.41	124.4%	5.8K	0.34	3.1K
$217.50	Aug 21	0.00	0.01	$0.01	100.0%	2.2K	0.01	700
$255.00	Sep 18	0.16	0.24	$0.20	40.0%	2.0K	0.03	5.3K
$220.00	Sep 18	4.65	4.95	$4.80	6.2%	1.8K	0.39	3.1K
$250.00	Sep 18	0.31	0.35	$0.33	12.1%	1.7K	0.04	8.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$212.50	Aug 21	0.05	0.30	$0.18	138.9%	2.1K	0.17	754
$210.00	Aug 21	0.02	0.10	$0.06	133.3%	1.8K	0.05	3.5K
$210.00	Sep 18	4.65	4.95	$4.80	6.2%	1.3K	0.38	4.5K
$215.00	Aug 21	0.85	1.41	$1.13	49.6%	1.3K	0.66	5.5K
$220.00	Sep 18	9.40	10.20	$9.80	8.2%	1.1K	0.61	4.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 1501.0%, max 4016.2%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$197.50	Aug 21	Aug 28	1265.7%	32.1%	3847.3%	217	28
$212.50	Aug 21	Sep 4	116.9%	27.3%	328.0%	936	343
$215.00	Aug 21	Oct 2	109.7%	32.0%	243.3%	5.8K	3.1K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$197.50	Aug 21	Sep 4	1265.7%	30.7%	4016.2%	7	426
$212.50	Aug 21	Sep 4	116.9%	27.3%	328.0%	2.3K	787
$215.00	Aug 21	Oct 2	109.7%	32.0%	243.3%	1.3K	5.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 118 found (best R:R 1.31, avg 6.87)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$207.50	Aug 21	$1.15	$1.35	$1.15	100%	1.17	$206.15
$190.00	$192.50	Aug 21	$1.15	$1.35	$1.15	90%	1.17	$191.15
$205.00	$210.00	Sep 4	$2.38	$2.62	$2.38	79%	1.10	$207.38
$225.00	$230.00	Oct 2	$0.32	$4.68	$0.32	33%	14.62	$225.32
$195.00	$200.00	Oct 2	$3.00	$2.00	$3.00	84%	0.67	$198.00

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$225.00	$222.50	Aug 21	$1.08	$1.42	$1.08	100%	1.31	$223.92
$230.00	$227.50	Aug 21	$1.25	$1.25	$1.25	100%	1.00	$228.75
$245.00	$242.50	Aug 28	$1.67	$0.83	$1.67	100%	0.50	$243.33
$225.00	$220.00	Sep 25	$3.10	$1.90	$3.10	68%	0.61	$221.90
$217.50	$215.00	Aug 28	$1.35	$1.15	$1.35	65%	0.85	$216.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 84 found (best R:R 5.76, avg 0.35)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$230.00	$235.00	Oct 2	$1.81	$1.81	$3.19	72%	0.57	$231.81
$215.00	$217.50	Aug 21	$0.40	$0.40	$2.10	66%	0.19	$215.40
$220.00	$225.00	Oct 2	$2.05	$2.05	$2.95	58%	0.69	$222.05
$225.00	$230.00	Sep 25	$1.41	$1.41	$3.59	68%	0.39	$226.41
$245.00	$250.00	Sep 11	$0.21	$0.21	$4.79	95%	0.04	$245.21

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$187.50	$185.00	Aug 21	$2.13	$2.13	$0.37	86%	5.76	$185.37
$197.50	$195.00	Aug 21	$1.80	$1.80	$0.70	82%	2.57	$195.70
$195.00	$192.50	Aug 21	$0.34	$0.34	$2.16	94%	0.16	$194.66
$190.00	$180.00	Sep 25	$0.68	$0.68	$9.32	90%	0.07	$189.32
$200.00	$195.00	Oct 2	$1.17	$1.17	$3.83	77%	0.31	$198.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.52, cheapest $2.52)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$215.00	Aug 21	Aug 28	$2.52	109.7%	28.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$215.00	Aug 21	Aug 28	$2.52	109.7%	28.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 82 found (cheapest 0.72% of stock, avg 6.94%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$215.00	Aug 21	$0.41	$1.13	$1.54	$213.46	$216.54	0.72%
$212.50	Aug 21	$1.87	$0.18	$2.05	$210.45	$214.55	0.96%
$217.50	Aug 21	$0.01	$3.41	$3.42	$214.08	$220.92	1.60%
$210.00	Aug 21	$4.53	$0.06	$4.59	$205.41	$214.59	2.14%
$220.00	Aug 21	$0.01	$6.08	$6.09	$213.91	$226.09	2.84%
$215.00	Aug 28	$2.93	$3.65	$6.58	$208.42	$221.58	3.07%
$212.50	Aug 28	$4.43	$2.39	$6.82	$205.68	$219.32	3.18%
$217.50	Aug 28	$1.89	$5.00	$6.89	$210.61	$224.39	3.22%
$210.00	Aug 28	$5.65	$1.50	$7.15	$202.85	$217.15	3.34%
$207.50	Aug 21	$7.88	$0.01	$7.89	$199.61	$215.39	3.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.31% of stock, avg 2.61%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$225.00	$202.50	Aug 28	$0.43	$0.23	$0.66	$201.84	$225.66
$215.00	$212.50	Aug 21	$0.41	$0.18	$0.59	$211.91	$215.59
$225.00	$205.00	Aug 28	$0.43	$0.55	$0.98	$204.02	$225.98
$215.00	$195.00	Aug 21	$0.41	$0.35	$0.76	$194.24	$215.76
$222.50	$202.50	Aug 28	$0.71	$0.23	$0.94	$201.56	$223.44
$222.50	$205.00	Aug 28	$0.71	$0.55	$1.26	$203.74	$223.76
$235.00	$195.00	Sep 11	$0.59	$0.75	$1.34	$193.66	$236.34
$225.00	$207.50	Aug 28	$0.43	$0.94	$1.37	$206.13	$226.37
$220.00	$202.50	Aug 28	$1.17	$0.23	$1.40	$201.10	$221.40
$222.50	$207.50	Aug 28	$0.71	$0.94	$1.65	$205.85	$224.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 167 found (best R:R 7.33, avg credit $1.02)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
195/198	215/218	Aug 21	$2.20	$0.30	47%	7.33	$195.30	$217.20
195/200	230/235	Oct 2	$2.98	$2.02	48%	1.48	$197.02	$232.98
200/205	230/235	Oct 2	$3.37	$1.63	40%	2.07	$201.63	$233.37
180/185	230/235	Oct 2	$2.14	$2.86	64%	0.75	$182.86	$232.14
185/190	230/235	Oct 2	$2.31	$2.69	60%	0.86	$187.69	$232.31
190/195	230/235	Oct 2	$2.46	$2.54	56%	0.97	$192.54	$232.46
195/198	248/250	Sep 4	$0.40	$2.10	88%	0.19	$197.10	$247.90
195/198	235/238	Sep 4	$0.38	$2.12	86%	0.18	$197.12	$235.38
202/205	235/238	Aug 28	$0.42	$2.08	83%	0.20	$204.58	$235.42
195/198	232/235	Sep 4	$0.41	$2.09	84%	0.20	$197.09	$232.91

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 145 found (best R:R 1.36, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$212.50	$215.00	$217.50	Aug 21	$1.06	$1.44	82%	1.36
$210.00	$215.00	$220.00	Oct 2	$0.13	$4.87	18%	37.46
$205.00	$210.00	$215.00	Sep 18	$0.30	$4.70	22%	15.67
$205.00	$210.00	$215.00	Sep 11	$0.48	$4.52	26%	9.42
$215.00	$220.00	$225.00	Oct 2	$0.25	$4.75	18%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$220.00	$225.00	$230.00	Sep 18	$0.12	$4.88	19%	40.67
$212.50	$215.00	$217.50	Aug 21	$1.33	$1.17	83%	0.88
$210.00	$215.00	$220.00	Sep 11	$0.51	$4.49	27%	8.80
$212.50	$215.00	$217.50	Aug 28	$0.09	$2.41	24%	26.78
$200.00	$205.00	$210.00	Oct 2	$0.24	$4.76	17%	19.83

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 158 found (best net $-0.74, 134 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$207.50	$210.00	1:2	Aug 21	-$1.18	$1.32
$200.00	$205.00	1:2	Aug 21	-$3.88	$1.12
$220.00	$225.00	1:2	Sep 11	-$0.55	$4.45
$215.00	$220.00	1:2	Sep 11	-$1.30	$3.70
$230.00	$235.00	1:2	Oct 2	-$0.46	$4.54

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$220.00	$217.50	1:2	Aug 21	-$0.74	$1.76
$255.00	$240.00	1:2	Sep 25	-$12.27	$2.73
$215.00	$210.00	1:2	Sep 11	-$1.21	$3.79
$205.00	$200.00	1:2	Sep 11	-$0.13	$4.87
$210.00	$205.00	1:2	Sep 11	-$0.71	$4.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 43 found (best yield 3.80%, avg 1.06%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$215.00	Oct 2	$8.15	0.50	0.4%	3.80%	4.18%	7	5
$220.00	Oct 2	$6.00	0.42	2.7%	2.80%	5.51%	55	100
$215.00	Sep 25	$7.45	0.50	0.4%	3.48%	3.85%	15	22
$220.00	Sep 25	$5.25	0.41	2.7%	2.45%	5.16%	10	163
$230.00	Oct 2	$2.90	0.28	7.4%	1.35%	8.73%	19	20
$215.00	Sep 18	$6.80	0.50	0.4%	3.17%	3.55%	126	986
$225.00	Oct 2	$3.40	0.33	5.0%	1.59%	6.63%	34	66
$220.00	Sep 18	$4.65	0.39	2.7%	2.17%	4.88%	1.8K	3.1K
$225.00	Sep 25	$3.40	0.32	5.0%	1.59%	6.63%	76	192
$225.00	Sep 18	$3.05	0.29	5.0%	1.42%	6.47%	383	1.5K

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 44,272

Total Puts 25,332

Put/Call Ratio 0.57

Net Difference 18,940

Prior's Put/Call Breakdown

Total Calls 56,786

Total Puts 43,751

Put/Call Ratio 0.77

Net Difference 13,035

Prior 7-Day Put/Call Summary

Total Calls 222,831

Total Puts 147,327

Average Put/Call Ratio 0.65

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card