BA - Options Database

BOEING CO

$198.07 +0.65%

$198.44 (+0.19%)🌙

as of 09/25 06:00 PM

(9/25 15:11) ◀

Friday, September 25, 2026 (6:00pm)

▶ (9/28 09:35)

◀ 9/25 18:00 ▶

Option Volume

Detail

ℹ

Current (09/25) 82,064

Calls: 61,602 (75%)

Puts: 20,462 (25%)

Prior (09/24) 102,422

Calls: 71,708 (70%)

Puts: 30,714 (30%)

Current vs Prior -19.88%

Calls: -14.09% (Calls)

Puts: -33.38% (Puts)

Prior 7-Day Total 716,585

Calls: 462,077 (64%)

Puts: 254,508 (36%)

Prior 7-Day Average 102,369

Calls: 66,011 (64%)

Puts: 36,358 (36%)

Current vs Prior 7-Day Avg -19.84%

Calls: -6.68%

Puts: -43.72%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25) $17.90M

Calls: $10.61M (59%)

Puts: $7.29M (41%)

Prior (09/24) $36.22M

Calls: $19.18M (53%)

Puts: $17.04M (47%)

Current vs Prior -50.59%

Calls: -44.69%

Puts: -57.23%

Prior 7-Day Total $439.67M

Calls: $159.10M (36%)

Puts: $280.57M (64%)

Prior 7-Day Average $62.81M

Calls: $22.73M (36%)

Puts: $40.08M (64%)

Current vs Prior 7-Day Avg -71.50%

Calls: -53.32%

Puts: -81.82%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25) 0.33

Prior (09/24) 0.43

Current vs Prior -22.45%

Prior 7-Day Average 0.54

Current vs Prior 7-Day Avg -38.79%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/25) 820,607

Calls: 447,441 (55%)

Puts: 373,166 (45%)

Prior (09/24) 801,110

Calls: 433,006 (54%)

Puts: 368,104 (46%)

Current vs Prior +2.43%

Prior 7-Day Total 5,681,261

Calls: 3,047,888 (54%)

Puts: 2,633,373 (46%)

Prior 7-Day Average 811,608

Calls: 435,412 (54%)

Puts: 376,196 (46%)

Current vs Prior 7-Day Avg +1.11%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)

Current 1.27% | 3.98%6.37% | 11.89%

Prior 2.22% | 4.43%6.68% | 12.07%

Current vs Prior +79.16% | +19.75%-4.72% | -1.44%

Prior 7-Day Avg 3.13% | 4.85%4.01% | 9.59%

Current vs 7-Day Avg +27.11% | +9.32%+58.95% | +24.10%

Prior 7-Day Eod 1.32% | 3.99%6.68% | 12.07%

Current vs 7-Day Eod +200.92% | +33.11%-4.72% | -1.44%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 38.00% | 8.06%

Calls: 35.51% | 9.52%

Puts: 40.50% | 6.61%

Prior 9.80% | 12.12%

Calls: 6.97% | 11.41%

Puts: 12.63% | 12.82%

Current vs Prior +287.76% | -33.50%

Prior 7-Day Avg 15.67% | 8.63%

Calls: 13.42% | 8.46%

Puts: 9.95% | 9.74%

Current vs 7-Day Avg +142.44% | -6.59%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 51% vs prior. Extreme bullish P/C ratio of 0.33 - heavy call buying (61,602 calls vs 20,462 puts). P/C ratio dropping 22% - 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 BEARISH

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 27 of results (avg 8.2%, best 5.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Sep 25	32.05	33.75	$32.90	5.2%	1	0.88	2
$197.50	Oct 2	3.50	3.70	$3.60	5.6%	311	0.54	824
$200.00	Oct 2	2.35	2.50	$2.42	6.2%	3.3K	0.41	2.4K
$202.50	Oct 9	2.80	3.00	$2.90	6.9%	818	0.37	117
$180.00	Oct 2	17.70	19.00	$18.35	7.1%	12	0.95	21

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Oct 16	9.30	9.90	$9.60	6.2%	49	0.67	1.9K
$202.50	Oct 16	7.60	8.20	$7.90	7.6%	45	0.60	96
$230.00	Oct 9	30.95	33.40	$32.17	7.6%	52	1.00	--
$217.50	Sep 25	18.45	20.00	$19.23	8.1%	28	1.00	--
$200.00	Oct 16	6.15	6.70	$6.43	8.6%	216	0.54	9.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.37, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Oct 2	0.14	0.17	$0.16	18.8%	567	0.04	1.2K
$220.00	Oct 2	0.07	0.08	$0.08	12.5%	229	0.02	1.1K
$212.50	Oct 2	0.22	0.25	$0.24	12.5%	356	0.06	650
$210.00	Oct 2	0.37	0.40	$0.39	7.7%	2.3K	0.10	2.8K
$207.50	Oct 2	0.55	0.66	$0.61	18.0%	911	0.14	730

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 112 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 2	36.60	39.65	$38.13	8.0%	1	1.00	11
$170.00	Oct 2	27.60	30.95	$29.28	11.4%	11	1.00	38
$175.00	Oct 2	21.80	25.95	$23.88	17.4%	2	1.00	24
$160.00	Oct 9	37.10	41.15	$39.13	10.4%	1	1.00	10
$170.00	Sep 25	27.20	30.75	$28.98	12.2%	--	1.00	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Sep 25	1.60	2.39	$2.00	39.5%	1.8K	1.00	3.9K
$202.50	Sep 25	3.55	5.85	$4.70	48.9%	189	1.00	756
$205.00	Sep 25	6.60	7.45	$7.03	12.1%	156	1.00	281
$207.50	Sep 25	7.55	10.95	$9.25	36.8%	7	1.00	5
$210.00	Sep 25	10.75	12.45	$11.60	14.7%	79	1.00	2.0K

Most actively traded options today. High liquidity = easy entry/exit. 225 active (total vol 70.5K, top 10.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Sep 25	0.00	0.01	$0.01	100.0%	10.6K	0.01	5.7K
$200.00	Sep 25	0.00	0.01	$0.01	100.0%	10.1K	0.02	4.7K
$205.00	Sep 25	0.00	0.01	$0.01	100.0%	4.2K	0.01	7.8K
$200.00	Oct 2	2.35	2.50	$2.42	6.2%	3.3K	0.41	2.4K
$205.00	Oct 2	0.90	1.10	$1.00	20.0%	3.1K	0.21	3.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$197.50	Sep 25	0.00	0.04	$0.02	200.0%	2.3K	0.10	2.0K
$200.00	Sep 25	1.60	2.39	$2.00	39.5%	1.8K	1.00	3.9K
$195.00	Sep 25	0.00	0.01	$0.01	100.0%	1.6K	0.01	3.6K
$195.00	Oct 2	1.66	1.93	$1.80	15.0%	1.4K	0.34	1.1K
$190.00	Oct 2	0.57	0.79	$0.68	32.4%	1.1K	0.15	853

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 116 found (best R:R 3.81, avg 5.69)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$195.00	Nov 6	$1.82	$3.18	$1.82	67%	1.75	$191.82
$205.00	$210.00	Nov 6	$0.85	$4.15	$0.85	40%	4.88	$205.85
$195.00	$200.00	Oct 30	$1.83	$3.17	$1.83	59%	1.73	$196.83
$180.00	$182.50	Oct 2	$1.58	$0.92	$1.58	95%	0.58	$181.58
$190.00	$192.50	Oct 2	$1.53	$0.97	$1.53	84%	0.63	$191.53

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$207.50	$205.00	Oct 9	$0.52	$1.98	$0.52	77%	3.81	$206.98
$217.50	$215.00	Oct 2	$1.56	$0.94	$1.56	96%	0.60	$215.94
$217.50	$215.00	Oct 16	$1.50	$1.00	$1.50	88%	0.67	$216.00
$220.00	$200.00	Nov 6	$13.05	$6.95	$13.05	78%	0.53	$206.95
$180.00	$175.00	Oct 23	$0.14	$4.86	$0.14	12%	34.71	$179.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 82 found (best R:R 0.40, avg 0.28)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$205.00	Nov 6	$2.62	$2.62	$2.38	50%	1.10	$202.62
$232.50	$235.00	Oct 2	$0.31	$0.31	$2.19	95%	0.14	$232.81
$200.00	$205.00	Oct 23	$2.25	$2.25	$2.75	52%	0.82	$202.25
$215.00	$220.00	Nov 6	$1.33	$1.33	$3.67	72%	0.36	$216.33
$225.00	$230.00	Nov 6	$0.80	$0.80	$4.20	83%	0.19	$225.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$180.00	Nov 6	$2.87	$2.87	$7.13	67%	0.40	$187.13
$190.00	$185.00	Oct 30	$1.75	$1.75	$3.25	68%	0.54	$188.25
$175.00	$170.00	Oct 23	$0.62	$0.62	$4.38	91%	0.14	$174.38
$195.00	$190.00	Nov 6	$2.21	$2.21	$2.79	58%	0.79	$192.79
$165.00	$160.00	Oct 30	$0.50	$0.50	$4.50	94%	0.11	$164.50

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 75 found (cheapest 0.27% of stock, avg 6.81%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$197.50	Sep 25	$0.52	$0.02	$0.54	$196.96	$198.04	0.27%
$200.00	Sep 25	$0.01	$2.00	$2.01	$197.99	$202.01	1.01%
$195.00	Sep 25	$2.95	$0.01	$2.96	$192.04	$197.96	1.49%
$202.50	Sep 25	$0.01	$4.70	$4.71	$197.79	$207.21	2.38%
$192.50	Sep 25	$6.30	$0.01	$6.31	$186.19	$198.81	3.19%
$197.50	Oct 2	$3.60	$2.90	$6.50	$191.00	$204.00	3.28%
$200.00	Oct 2	$2.42	$4.28	$6.70	$193.30	$206.70	3.38%
$195.00	Oct 2	$5.07	$1.80	$6.87	$188.13	$201.87	3.47%
$205.00	Sep 25	$0.01	$7.03	$7.04	$197.96	$212.04	3.55%
$202.50	Oct 2	$1.67	$5.93	$7.60	$194.90	$210.10	3.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 153 found (cheapest 0.36% of stock, avg 3.00%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$210.00	$187.50	Oct 2	$0.39	$0.33	$0.72	$186.78	$210.72
$207.50	$187.50	Oct 2	$0.61	$0.33	$0.94	$186.56	$208.44
$210.00	$190.00	Oct 2	$0.39	$0.68	$1.07	$188.93	$211.07
$207.50	$190.00	Oct 2	$0.61	$0.68	$1.29	$188.71	$208.79
$205.00	$187.50	Oct 2	$1.00	$0.33	$1.33	$186.17	$206.33
$210.00	$192.50	Oct 2	$0.39	$1.09	$1.48	$191.02	$211.48
$205.00	$190.00	Oct 2	$1.00	$0.68	$1.68	$188.32	$206.68
$207.50	$192.50	Oct 2	$0.61	$1.09	$1.70	$190.80	$209.20
$220.00	$175.00	Oct 23	$1.02	$0.88	$1.90	$173.10	$221.90
$220.00	$180.00	Oct 23	$1.02	$1.02	$2.04	$177.96	$222.04

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 170 found (best R:R 0.20, avg credit $0.99)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
172/175	232/235	Oct 2	$0.42	$2.08	93%	0.20	$174.58	$232.92
188/190	232/235	Oct 2	$0.66	$1.84	80%	0.36	$189.34	$233.16
185/188	232/235	Oct 2	$0.48	$2.02	86%	0.24	$187.02	$232.98
170/175	225/230	Oct 23	$1.00	$4.00	81%	0.25	$174.00	$226.00
192/195	232/235	Oct 2	$1.02	$1.48	61%	0.69	$193.98	$233.52
190/192	232/235	Oct 2	$0.72	$1.78	72%	0.40	$191.78	$233.22
160/165	225/230	Oct 30	$1.00	$4.00	79%	0.25	$164.00	$226.00
172/175	210/212	Oct 2	$0.26	$2.24	88%	0.12	$174.74	$210.26
178/180	205/208	Oct 9	$0.84	$1.66	65%	0.51	$179.16	$205.84
178/180	222/225	Oct 16	$0.35	$2.15	84%	0.16	$179.65	$222.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 128 found (best R:R 3.90, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$197.50	$200.00	$202.50	Sep 25	$0.51	$1.99	90%	3.90
$195.00	$200.00	$205.00	Oct 23	$0.12	$4.88	24%	40.67
$180.00	$185.00	$190.00	Oct 16	$0.09	$4.91	17%	54.56
$195.00	$197.50	$200.00	Sep 25	$1.92	$0.58	97%	0.30
$205.00	$210.00	$215.00	Oct 23	$0.24	$4.76	18%	19.83

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$197.50	$200.00	$202.50	Sep 25	$0.72	$1.78	90%	2.47
$195.00	$200.00	$205.00	Oct 23	$0.27	$4.73	24%	17.52
$190.00	$195.00	$200.00	Nov 6	$0.14	$4.86	18%	34.71
$185.00	$190.00	$195.00	Oct 30	$0.21	$4.79	19%	22.81
$195.00	$197.50	$200.00	Sep 25	$1.97	$0.53	99%	0.27

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 $-9.87, 137 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$175.00	1:2	Oct 9	-$9.87	$5.13
$175.00	$185.00	1:2	Oct 9	-$5.54	$4.46
$200.00	$205.00	1:2	Oct 23	-$1.58	$3.42
$210.00	$215.00	1:2	Oct 23	-$0.62	$4.38
$225.00	$230.00	1:2	Oct 23	-$0.02	$4.98

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$195.00	$190.00	1:2	Oct 23	-$0.97	$4.03
$190.00	$185.00	1:2	Oct 23	-$0.64	$4.36
$185.00	$180.00	1:2	Oct 23	-$0.27	$4.73
$190.00	$185.00	1:2	Oct 30	-$0.97	$4.03
$195.00	$192.50	1:2	Oct 2	-$0.38	$2.12

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 48 found (best yield 4.22%, avg 1.07%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$200.00	Nov 6	$8.35	0.49	1.0%	4.22%	5.19%	102	19
$210.00	Nov 6	$4.60	0.34	6.0%	2.32%	8.35%	41	19
$200.00	Oct 30	$7.50	0.49	1.0%	3.79%	4.76%	84	370
$215.00	Nov 6	$3.50	0.28	8.6%	1.77%	10.31%	--	13
$205.00	Oct 30	$5.35	0.40	3.5%	2.70%	6.20%	27	219
$205.00	Nov 6	$4.55	0.41	3.5%	2.30%	5.80%	22	3
$220.00	Nov 6	$2.34	0.22	11.1%	1.18%	12.25%	3	5
$215.00	Oct 30	$2.82	0.25	8.6%	1.42%	9.97%	40	372
$210.00	Oct 30	$3.20	0.31	6.0%	1.62%	7.64%	24	224
$200.00	Oct 23	$5.75	0.47	1.0%	2.90%	3.88%	85	588

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 61,602

Total Puts 20,462

Put/Call Ratio 0.33

Net Difference 41,140

Prior's Put/Call Breakdown

Total Calls 71,708

Total Puts 30,714

Put/Call Ratio 0.43

Net Difference 40,994

Prior 7-Day Put/Call Summary

Total Calls 462,077

Total Puts 254,508

Average Put/Call Ratio 0.54

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