BA - Options Database

BOEING CO

$209.89 -1.04%

$209.98 (+0.04%)🌙

as of 08/27 06:01 PM

(8/27 15:05) ◀

Thursday, August 27, 2026 (6:01pm)

▶ (8/28 15:05)

◀ 8/27 18:01 ▶

Option Volume

Detail

ℹ

Current (08/27) 65,210

Calls: 45,084 (69%)

Puts: 20,126 (31%)

Prior (08/26) 44,866

Calls: 32,587 (73%)

Puts: 12,279 (27%)

Current vs Prior +45.34%

Calls: +38.35% (Calls)

Puts: +63.91% (Puts)

Prior 7-Day Total 414,957

Calls: 256,179 (62%)

Puts: 158,778 (38%)

Prior 7-Day Average 59,279

Calls: 36,597 (62%)

Puts: 22,682 (38%)

Current vs Prior 7-Day Avg +10.00%

Calls: +23.19%

Puts: -11.27%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/27) $39.55M

Calls: $17.45M (44%)

Puts: $22.10M (56%)

Prior (08/26) $36.73M

Calls: $19.30M (53%)

Puts: $17.43M (47%)

Current vs Prior +7.66%

Calls: -9.61%

Puts: +26.79%

Prior 7-Day Total $329.23M

Calls: $166.51M (51%)

Puts: $162.72M (49%)

Prior 7-Day Average $47.03M

Calls: $23.79M (51%)

Puts: $23.25M (49%)

Current vs Prior 7-Day Avg -15.91%

Calls: -26.64%

Puts: -4.94%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (08/27) 0.45

Prior (08/26) 0.38

Current vs Prior +18.47%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg -27.49%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/27) 740,306

Calls: 389,433 (53%)

Puts: 350,873 (47%)

Prior (08/26) 728,387

Calls: 380,813 (52%)

Puts: 347,574 (48%)

Current vs Prior +1.64%

Prior 7-Day Total 5,596,784

Calls: 2,973,956 (53%)

Puts: 2,622,828 (47%)

Prior 7-Day Average 799,540

Calls: 424,850 (53%)

Puts: 374,689 (47%)

Current vs Prior 7-Day Avg -7.41%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)

Current 1.99% | 3.89%6.10% | 9.98%

Prior 2.60% | 4.12%6.29% | 10.17%

Current vs Prior -23.34% | -5.55%-2.97% | -1.81%

Prior 7-Day Avg 2.85% | 4.43%3.57% | 8.54%

Current vs 7-Day Avg -30.23% | -12.33%+70.97% | +16.83%

Prior 7-Day Eod 2.60% | 4.12%6.29% | 10.17%

Current vs 7-Day Eod -23.34% | -5.55%-2.97% | -1.81%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.65% | 8.54%

Calls: 7.38% | 8.51%

Puts: 11.92% | 8.57%

Prior 7.68% | 7.47%

Calls: 10.20% | 4.69%

Puts: 5.16% | 10.26%

Current vs Prior +25.65% | +14.32%

Prior 7-Day Avg 17.36% | 7.82%

Calls: 16.00% | 7.68%

Puts: 18.71% | 7.97%

Current vs 7-Day Avg -44.40% | +9.15%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.45 - heavy call buying (45,084 calls vs 20,126 puts).

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

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 54 of results (avg 7.7%, best 5.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Sep 4	10.35	10.90	$10.63	5.2%	127	0.90	108
$200.00	Sep 25	12.80	13.50	$13.15	5.3%	8	0.75	57
$210.00	Sep 11	4.50	4.75	$4.63	5.4%	154	0.51	240
$207.50	Sep 18	7.10	7.50	$7.30	5.5%	203	0.58	6
$205.00	Sep 25	9.50	10.05	$9.78	5.6%	5	0.64	126

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Sep 18	8.05	8.50	$8.28	5.4%	55	0.62	7.7K
$207.50	Sep 4	2.08	2.22	$2.15	6.5%	427	0.38	199
$230.00	Sep 18	20.05	21.40	$20.73	6.5%	114	0.89	3.4K
$212.50	Sep 18	6.65	7.10	$6.88	6.5%	128	0.55	107
$245.00	Aug 28	34.65	37.00	$35.83	6.6%	5	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.62, cheapest $0.41)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$212.50	Aug 28	0.38	0.44	$0.41	14.6%	2.7K	0.22	1.4K
$217.50	Sep 4	0.84	0.95	$0.90	12.2%	463	0.20	256
$240.00	Sep 18	0.26	0.30	$0.28	14.3%	128	0.04	3.3K
$235.00	Sep 18	0.42	0.50	$0.46	17.4%	183	0.07	5.5K
$230.00	Sep 18	0.72	0.80	$0.76	10.5%	465	0.11	3.7K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 114 found (avg delta 0.85, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Sep 4	28.70	33.00	$30.85	13.9%	6	1.00	40
$185.00	Aug 28	23.00	26.55	$24.78	14.3%	2	1.00	8
$190.00	Aug 28	18.25	23.30	$20.78	24.3%	2	1.00	32
$192.50	Aug 28	16.45	19.85	$18.15	18.7%	1	1.00	32
$195.00	Aug 28	13.70	16.55	$15.13	18.8%	24	1.00	178

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Aug 28	7.25	8.40	$7.83	14.7%	90	1.00	489
$220.00	Aug 28	9.70	10.85	$10.27	11.2%	1.2K	1.00	656
$222.50	Aug 28	10.95	14.25	$12.60	26.2%	444	1.00	284
$225.00	Aug 28	14.75	16.65	$15.70	12.1%	462	1.00	280
$227.50	Aug 28	15.65	18.35	$17.00	15.9%	1	1.00	4

Most actively traded options today. High liquidity = easy entry/exit. 233 active (total vol 43.1K, top 2.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Aug 28	0.10	0.13	$0.12	25.0%	2.9K	0.07	2.8K
$212.50	Aug 28	0.38	0.44	$0.41	14.6%	2.7K	0.22	1.4K
$210.00	Aug 28	1.17	1.30	$1.23	10.6%	2.6K	0.50	912
$225.00	Sep 18	1.18	1.37	$1.27	15.0%	2.6K	0.17	2.2K
$220.00	Aug 28	0.01	0.02	$0.02	50.0%	1.4K	0.01	2.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Aug 28	1.18	1.37	$1.27	15.0%	2.0K	0.51	1.4K
$220.00	Aug 28	9.70	10.85	$10.27	11.2%	1.2K	1.00	656
$205.00	Aug 28	0.05	0.12	$0.09	77.8%	971	0.06	3.5K
$250.00	Sep 18	35.85	44.35	$40.10	21.2%	743	1.00	220
$210.00	Sep 18	5.25	5.75	$5.50	9.1%	630	0.49	5.2K

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 10.1%, max 13.4%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$207.50	Aug 28	Sep 18	30.3%	26.7%	13.4%	420	94
$210.00	Aug 28	Oct 9	30.0%	27.4%	9.3%	2.6K	912
$212.50	Aug 28	Sep 18	30.9%	28.7%	7.6%	3.2K	1.5K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$207.50	Aug 28	Sep 18	30.3%	26.7%	13.4%	386	1.1K
$210.00	Aug 28	Oct 9	30.0%	27.4%	9.3%	2.0K	1.4K
$212.50	Aug 28	Sep 18	30.9%	28.7%	7.6%	271	1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 110 found (best R:R 6.81, avg 6.15)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$215.00	$220.00	Oct 9	$0.64	$4.36	$0.64	43%	6.81	$215.64
$200.00	$205.00	Oct 2	$2.58	$2.42	$2.58	73%	0.94	$202.58
$195.00	$197.50	Sep 18	$1.55	$0.95	$1.55	86%	0.61	$196.55
$202.50	$205.00	Sep 11	$1.40	$1.10	$1.40	76%	0.79	$203.90
$215.00	$220.00	Oct 2	$1.48	$3.52	$1.48	42%	2.38	$216.48

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$227.50	$225.00	Aug 28	$1.30	$1.20	$1.30	100%	0.92	$226.20
$222.50	$220.00	Sep 4	$1.62	$0.88	$1.62	92%	0.54	$220.88
$190.00	$185.00	Oct 2	$0.35	$4.65	$0.35	12%	13.29	$189.65
$212.50	$210.00	Sep 11	$1.25	$1.25	$1.25	58%	1.00	$211.25
$215.00	$212.50	Sep 18	$1.40	$1.10	$1.40	62%	0.79	$213.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 85 found (best R:R 0.35, avg 0.28)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$225.00	$235.00	Oct 9	$2.59	$2.59	$7.41	71%	0.35	$227.59
$230.00	$235.00	Oct 2	$1.03	$1.03	$3.97	81%	0.26	$231.03
$227.50	$230.00	Sep 11	$0.40	$0.40	$2.10	90%	0.19	$227.90
$210.00	$215.00	Oct 2	$2.52	$2.52	$2.48	48%	1.02	$212.52
$237.50	$240.00	Sep 4	$0.17	$0.17	$2.33	96%	0.07	$237.67

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$195.00	$190.00	Oct 2	$1.01	$1.01	$3.99	80%	0.25	$193.99
$205.00	$200.00	Sep 25	$1.75	$1.75	$3.25	64%	0.54	$203.25
$205.00	$200.00	Oct 2	$1.85	$1.85	$3.15	63%	0.59	$203.15
$197.50	$195.00	Sep 11	$0.44	$0.44	$2.06	88%	0.21	$197.06
$205.00	$202.50	Sep 18	$0.92	$0.92	$1.58	65%	0.58	$204.08

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.12, cheapest $2.06)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$210.00	Aug 28	Sep 4	$2.17	30.0%	26.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$210.00	Aug 28	Sep 4	$2.06	30.0%	26.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 81 found (cheapest 1.19% of stock, avg 6.66%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$210.00	Aug 28	$1.23	$1.27	$2.50	$207.50	$212.50	1.19%
$207.50	Aug 28	$2.91	$0.41	$3.32	$204.18	$210.82	1.58%
$212.50	Aug 28	$0.41	$3.01	$3.42	$209.08	$215.92	1.63%
$205.00	Aug 28	$5.00	$0.09	$5.09	$199.91	$210.09	2.43%
$215.00	Aug 28	$0.12	$5.23	$5.35	$209.65	$220.35	2.55%
$210.00	Sep 4	$3.40	$3.33	$6.73	$203.27	$216.73	3.21%
$207.50	Sep 4	$4.83	$2.15	$6.98	$200.52	$214.48	3.33%
$212.50	Sep 4	$2.33	$4.65	$6.98	$205.52	$219.48	3.33%
$202.50	Aug 28	$7.38	$0.06	$7.44	$195.06	$209.94	3.54%
$205.00	Sep 4	$6.48	$1.33	$7.81	$197.19	$212.81	3.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 159 found (cheapest 0.10% of stock, avg 2.59%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$215.00	$205.00	Aug 28	$0.12	$0.09	$0.21	$204.79	$215.21
$212.50	$205.00	Aug 28	$0.41	$0.09	$0.50	$204.50	$213.00
$215.00	$207.50	Aug 28	$0.12	$0.41	$0.53	$206.97	$215.53
$222.50	$200.00	Sep 4	$0.30	$0.42	$0.72	$199.28	$223.22
$212.50	$207.50	Aug 28	$0.41	$0.41	$0.82	$206.68	$213.32
$220.00	$200.00	Sep 4	$0.56	$0.42	$0.98	$199.02	$220.98
$222.50	$202.50	Sep 4	$0.30	$0.78	$1.08	$201.42	$223.58
$220.00	$202.50	Sep 4	$0.56	$0.78	$1.34	$201.16	$221.34
$217.50	$200.00	Sep 4	$0.90	$0.42	$1.32	$198.68	$218.82
$235.00	$190.00	Sep 25	$0.72	$0.89	$1.61	$188.39	$236.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 155 found (best R:R 0.51, avg credit $0.99)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
195/198	228/230	Sep 11	$0.84	$1.66	77%	0.51	$196.66	$228.34
195/198	232/235	Sep 11	$0.61	$1.89	82%	0.32	$196.89	$233.11
195/198	238/240	Sep 11	$0.61	$1.89	82%	0.32	$196.89	$238.11
190/192	228/230	Sep 11	$0.55	$1.95	84%	0.28	$191.95	$228.05
195/198	220/222	Sep 11	$0.98	$1.52	66%	0.64	$196.52	$220.98
190/195	230/235	Oct 2	$2.04	$2.96	62%	0.69	$192.96	$232.04
200/202	228/230	Sep 11	$0.94	$1.56	66%	0.60	$201.56	$228.44
202/205	235/238	Sep 18	$1.09	$1.41	58%	0.77	$203.91	$236.09
202/205	228/230	Sep 11	$1.09	$1.41	58%	0.77	$203.91	$228.59
190/192	232/235	Sep 11	$0.32	$2.18	89%	0.15	$192.18	$232.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 138 found (best R:R 18.23, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$205.00	$210.00	$215.00	Oct 2	$0.23	$4.77	21%	20.74
$215.00	$220.00	$225.00	Oct 2	$0.18	$4.82	17%	26.78
$205.00	$207.50	$210.00	Aug 28	$0.41	$2.09	44%	5.10
$210.00	$212.50	$215.00	Sep 4	$0.15	$2.35	22%	15.67
$200.00	$205.00	$210.00	Sep 25	$0.52	$4.48	24%	8.62

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$205.00	$210.00	Sep 25	$0.26	$4.74	24%	18.23
$200.00	$205.00	$210.00	Oct 2	$0.28	$4.72	21%	16.86
$225.00	$230.00	$235.00	Sep 25	$0.10	$4.90	12%	49.00
$207.50	$210.00	$212.50	Sep 4	$0.14	$2.36	23%	16.86
$210.00	$212.50	$215.00	Aug 28	$0.48	$2.02	42%	4.21

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 $-7.56, 135 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$175.00	$190.00	1:2	Oct 2	-$7.56	$7.44
$205.00	$207.50	1:2	Aug 28	-$0.82	$1.68
$225.00	$230.00	1:2	Sep 25	-$0.42	$4.58
$212.50	$215.00	1:2	Sep 4	-$0.49	$2.01
$230.00	$235.00	1:2	Sep 25	-$0.21	$4.79

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$215.00	$212.50	1:2	Aug 28	-$0.79	$1.71
$205.00	$200.00	1:2	Sep 25	-$0.72	$4.28
$195.00	$190.00	1:2	Oct 2	-$0.15	$4.85
$200.00	$195.00	1:2	Sep 25	-$0.53	$4.47
$195.00	$190.00	1:2	Sep 25	-$0.28	$4.72

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 51 found (best yield 3.95%, avg 1.04%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$210.00	Oct 9	$8.30	0.52	0.1%	3.95%	4.01%	31	--
$215.00	Oct 9	$5.85	0.43	2.4%	2.79%	5.22%	7	--
$210.00	Oct 2	$7.60	0.52	0.1%	3.62%	3.67%	37	117
$225.00	Oct 9	$2.97	0.29	7.2%	1.42%	8.61%	1	--
$220.00	Oct 2	$3.80	0.33	4.8%	1.81%	6.63%	17	78
$215.00	Oct 2	$4.95	0.42	2.4%	2.36%	4.79%	18	30
$220.00	Oct 9	$3.40	0.36	4.8%	1.62%	6.44%	21	--
$210.00	Sep 25	$6.70	0.52	0.1%	3.19%	3.24%	57	114
$215.00	Sep 25	$4.55	0.41	2.4%	2.17%	4.60%	50	332
$220.00	Sep 25	$3.00	0.30	4.8%	1.43%	6.25%	70	233

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 45,084

Total Puts 20,126

Put/Call Ratio 0.45

Net Difference 24,958

Prior's Put/Call Breakdown

Total Calls 32,587

Total Puts 12,279

Put/Call Ratio 0.38

Net Difference 20,308

Prior 7-Day Put/Call Summary

Total Calls 256,179

Total Puts 158,778

Average Put/Call Ratio 0.62

Ratio Trend Rising

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