BA - Options Database

BOEING CO

$186.05 -0.87%

$186.65 (+0.32%)🌙

as of 09/30 11:30 PM

(9/29 18:00) ◀

Wednesday, September 30, 2026 (11:30pm)

▶ (10/1 18:00)

◀ 9/30 23:30 ▶

Option Volume

Detail

ℹ

Current (09/30) 130,034

Calls: 87,224 (67%)

Puts: 42,810 (33%)

Prior (09/29) 106,777

Calls: 63,016 (59%)

Puts: 43,761 (41%)

Current vs Prior +21.78%

Calls: +38.42% (Calls)

Puts: -2.17% (Puts)

Prior 7-Day Total 865,225

Calls: 536,579 (62%)

Puts: 328,646 (38%)

Prior 7-Day Average 123,603

Calls: 76,654 (62%)

Puts: 46,949 (38%)

Current vs Prior 7-Day Avg +5.20%

Calls: +13.79%

Puts: -8.82%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/30) $75.71M

Calls: $40.12M (53%)

Puts: $35.59M (47%)

Prior (09/29) $67.33M

Calls: $26.81M (40%)

Puts: $40.52M (60%)

Current vs Prior +12.44%

Calls: +49.67%

Puts: -12.18%

Prior 7-Day Total $561.35M

Calls: $182.18M (32%)

Puts: $379.17M (68%)

Prior 7-Day Average $80.19M

Calls: $26.03M (32%)

Puts: $54.17M (68%)

Current vs Prior 7-Day Avg -5.59%

Calls: +54.16%

Puts: -34.30%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/30) 0.49

Prior (09/29) 0.69

Current vs Prior -29.32%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg -15.24%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/30) 648,225

Calls: 373,974 (58%)

Puts: 274,251 (42%)

Prior (09/29) 825,872

Calls: 449,682 (54%)

Puts: 376,190 (46%)

Current vs Prior -21.51%

Prior 7-Day Total 5,541,705

Calls: 2,992,671 (54%)

Puts: 2,549,034 (46%)

Prior 7-Day Average 791,672

Calls: 427,524 (54%)

Puts: 364,147 (46%)

Current vs Prior 7-Day Avg -18.12%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.21% | 4.97%6.32% | 12.60%

Prior 3.56% | 5.24%6.33% | 12.26%

Current vs Prior -9.69% | -5.08%-0.23% | +2.81%

Prior 7-Day Avg 3.35% | 5.06%5.23% | 10.96%

Current vs 7-Day Avg -4.12% | -1.79%+20.82% | +14.99%

Prior 7-Day Eod 3.56% | 5.24%6.33% | 12.26%

Current vs 7-Day Eod -9.69% | -5.08%-0.23% | +2.81%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.93% | 9.06%

Calls: 12.99% | 7.14%

Puts: 10.86% | 10.99%

Prior 11.93% | 9.06%

Calls: 12.99% | 7.14%

Puts: 10.86% | 10.99%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 15.94% | 8.89%

Calls: 16.02% | 7.69%

Puts: 15.86% | 10.09%

Current vs 7-Day Avg -25.16% | +1.88%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.49 - heavy call buying (87,224 calls vs 42,810 puts). P/C ratio dropping 29% - sentiment shifting bullish. Declining open interest (down 22%) indicates positions being closed.

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 BEARISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

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 49 of results (avg 7.8%, best 4.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Oct 16	30.85	32.40	$31.63	4.9%	8	0.99	7
$200.00	Oct 30	3.45	3.65	$3.55	5.6%	327	0.29	533
$195.00	Oct 23	2.97	3.15	$3.06	5.9%	100	0.31	108
$195.00	Oct 30	4.80	5.10	$4.95	6.1%	116	0.37	232
$187.50	Oct 2	1.73	1.85	$1.79	6.7%	6.8K	0.42	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Oct 30	3.35	3.50	$3.43	4.4%	156	0.26	543
$180.00	Oct 2	0.40	0.42	$0.41	4.9%	1.5K	0.14	2.1K
$215.00	Oct 30	28.65	30.10	$29.38	4.9%	30	0.90	--
$215.00	Oct 16	28.10	29.60	$28.85	5.2%	94	0.97	--
$187.50	Oct 16	5.50	5.80	$5.65	5.3%	232	0.52	402

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.66, cheapest $0.41)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$197.50	Oct 2	0.18	0.21	$0.20	15.0%	1.9K	0.06	2.6K
$195.00	Oct 2	0.30	0.34	$0.32	12.5%	4.2K	0.10	2.6K
$192.50	Oct 2	0.54	0.64	$0.59	16.9%	6.8K	0.17	2.2K
$200.00	Oct 9	0.64	0.70	$0.67	9.0%	1.1K	0.12	1.3K
$197.50	Oct 9	0.89	1.05	$0.97	16.5%	800	0.17	1.3K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 2	0.40	0.42	$0.41	4.9%	1.5K	0.14	2.1K
$182.50	Oct 2	0.83	0.93	$0.88	11.4%	3.0K	0.25	1.8K
$175.00	Oct 9	0.50	0.60	$0.55	18.2%	249	0.11	337
$177.50	Oct 9	0.84	1.00	$0.92	17.4%	64	0.17	525

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 84 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 2	15.75	17.30	$16.52	9.4%	94	0.99	149
$160.00	Oct 9	25.20	27.40	$26.30	8.4%	2	0.99	--
$160.00	Oct 2	22.55	27.75	$25.15	20.7%	85	0.99	29
$150.00	Oct 16	35.30	39.95	$37.63	12.4%	3	0.99	--
$155.00	Oct 16	30.85	32.40	$31.63	4.9%	8	0.99	7

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Oct 2	18.20	20.00	$19.10	9.4%	23	1.00	109
$212.50	Oct 2	25.70	27.90	$26.80	8.2%	1	1.00	--
$220.00	Oct 2	31.55	35.15	$33.35	10.8%	1	1.00	--
$210.00	Oct 9	23.10	24.65	$23.88	6.5%	18	1.00	--
$220.00	Oct 9	31.55	35.15	$33.35	10.8%	50	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 200 active (total vol 89.1K, top 8.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Oct 2	1.00	1.09	$1.05	8.6%	8.6K	0.28	2.6K
$192.50	Oct 2	0.54	0.64	$0.59	16.9%	6.8K	0.17	2.2K
$187.50	Oct 2	1.73	1.85	$1.79	6.7%	6.8K	0.42	1.5K
$195.00	Oct 2	0.30	0.34	$0.32	12.5%	4.2K	0.10	2.6K
$200.00	Oct 2	0.11	0.15	$0.13	30.8%	3.5K	0.04	5.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Oct 16	14.00	15.35	$14.68	9.2%	6.4K	0.84	9.3K
$187.50	Oct 2	2.84	3.20	$3.02	11.9%	3.7K	0.58	2.0K
$182.50	Oct 2	0.83	0.93	$0.88	11.4%	3.0K	0.25	1.8K
$185.00	Oct 23	5.20	5.55	$5.38	6.5%	2.8K	0.45	5.6K
$185.00	Oct 2	1.62	1.85	$1.74	13.2%	2.8K	0.41	2.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 26.9%, max 39.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$192.50	Oct 2	Oct 16	47.9%	34.3%	39.7%	7.7K	2.4K
$182.50	Oct 2	Oct 16	42.4%	32.8%	29.2%	91	131
$187.50	Oct 2	Oct 16	44.3%	34.4%	28.6%	7.4K	1.8K
$190.00	Oct 2	Nov 6	46.0%	38.3%	20.1%	8.7K	2.8K
$185.00	Oct 2	Nov 6	42.4%	36.2%	17.0%	972	1.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$192.50	Oct 2	Oct 16	47.9%	34.3%	39.7%	131	1.9K
$182.50	Oct 2	Oct 16	42.4%	32.8%	29.2%	3.0K	2.2K
$187.50	Oct 2	Oct 16	44.3%	34.4%	28.6%	4.0K	2.4K
$190.00	Oct 2	Nov 6	46.0%	38.3%	20.1%	691	2.7K
$185.00	Oct 2	Nov 6	42.4%	36.2%	17.0%	2.8K	2.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 105 found (best R:R 1.55, avg 5.95)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$180.00	$185.00	Oct 30	$1.96	$3.04	$1.96	66%	1.55	$181.96
$190.00	$195.00	Nov 6	$1.60	$3.40	$1.60	46%	2.13	$191.60
$180.00	$185.00	Nov 6	$2.60	$2.40	$2.60	64%	0.92	$182.60
$205.00	$210.00	Oct 30	$0.60	$4.40	$0.60	22%	7.33	$205.60
$175.00	$180.00	Oct 30	$3.32	$1.68	$3.32	74%	0.51	$178.32

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$202.50	$200.00	Oct 9	$1.62	$0.88	$1.62	91%	0.54	$200.88
$192.50	$190.00	Oct 9	$1.45	$1.05	$1.45	71%	0.72	$191.05
$195.00	$192.50	Oct 16	$1.54	$0.96	$1.54	73%	0.62	$193.46
$195.00	$190.00	Oct 23	$3.07	$1.93	$3.07	69%	0.63	$191.93
$180.00	$175.00	Nov 6	$1.35	$3.65	$1.35	36%	2.70	$178.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 77 found (best R:R 0.49, avg 0.27)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$212.50	$215.00	Oct 9	$0.17	$0.17	$2.33	95%	0.07	$212.67
$220.00	$222.50	Oct 16	$0.12	$0.12	$2.38	96%	0.05	$220.12
$200.00	$205.00	Nov 6	$1.32	$1.32	$3.68	69%	0.36	$201.32
$205.00	$210.00	Oct 23	$0.55	$0.55	$4.45	84%	0.12	$205.55
$215.00	$220.00	Nov 6	$0.55	$0.55	$4.45	86%	0.12	$215.55

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$175.00	$170.00	Nov 6	$1.65	$1.65	$3.35	72%	0.49	$173.35
$155.00	$150.00	Nov 6	$0.57	$0.57	$4.43	93%	0.13	$154.43
$180.00	$175.00	Oct 30	$1.70	$1.70	$3.30	65%	0.52	$178.30
$175.00	$170.00	Oct 30	$1.26	$1.26	$3.74	74%	0.34	$173.74
$155.00	$150.00	Oct 30	$0.34	$0.34	$4.66	95%	0.07	$154.66

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.67, cheapest $1.66)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$185.00	Oct 2	Oct 9	$1.76	42.4%	34.1%
$187.50	Oct 2	Oct 9	$1.76	44.3%	36.0%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$185.00	Oct 2	Oct 9	$1.66	42.4%	34.1%
$187.50	Oct 2	Oct 9	$1.51	44.3%	36.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 58 found (cheapest 2.53% of stock, avg 7.26%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$185.00	Oct 2	$2.96	$1.74	$4.70	$180.30	$189.70	2.53%
$187.50	Oct 2	$1.79	$3.02	$4.81	$182.69	$192.31	2.59%
$182.50	Oct 2	$4.63	$0.88	$5.51	$176.99	$188.01	2.96%
$190.00	Oct 2	$1.05	$4.72	$5.77	$184.23	$195.77	3.10%
$180.00	Oct 2	$6.55	$0.41	$6.96	$173.04	$186.96	3.74%
$192.50	Oct 2	$0.59	$6.75	$7.34	$185.16	$199.84	3.95%
$187.50	Oct 9	$3.55	$4.53	$8.08	$179.42	$195.58	4.34%
$185.00	Oct 9	$4.72	$3.40	$8.12	$176.88	$193.12	4.36%
$182.50	Oct 9	$6.35	$2.24	$8.59	$173.91	$191.09	4.62%
$190.00	Oct 9	$2.63	$6.43	$9.06	$180.94	$199.06	4.87%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.20% of stock, avg 3.00%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$197.50	$177.50	Oct 2	$0.20	$0.17	$0.37	$177.13	$197.87
$195.00	$177.50	Oct 2	$0.32	$0.17	$0.49	$177.01	$195.49
$197.50	$180.00	Oct 2	$0.20	$0.41	$0.61	$179.39	$198.11
$195.00	$180.00	Oct 2	$0.32	$0.41	$0.73	$179.27	$195.73
$192.50	$177.50	Oct 2	$0.59	$0.17	$0.76	$176.74	$193.26
$192.50	$180.00	Oct 2	$0.59	$0.41	$1.00	$179.00	$193.50
$210.00	$165.00	Oct 23	$0.76	$0.53	$1.29	$163.71	$211.29
$197.50	$182.50	Oct 2	$0.20	$0.88	$1.08	$181.42	$198.58
$195.00	$182.50	Oct 2	$0.32	$0.88	$1.20	$181.30	$196.20
$190.00	$177.50	Oct 2	$1.05	$0.17	$1.22	$176.28	$191.22

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 151 found (best R:R 0.79, avg credit $1.02)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
170/175	215/220	Nov 6	$2.20	$2.80	58%	0.79	$172.80	$217.20
150/155	215/220	Nov 6	$1.12	$3.88	78%	0.29	$153.88	$216.12
170/172	212/215	Oct 9	$0.31	$2.19	88%	0.14	$172.19	$212.81
170/175	200/205	Nov 6	$2.97	$2.03	41%	1.46	$172.03	$202.97
170/172	220/222	Oct 16	$0.41	$2.09	84%	0.20	$172.09	$220.41
172/175	212/215	Oct 9	$0.40	$2.10	84%	0.19	$174.60	$212.90
178/180	212/215	Oct 9	$0.74	$1.76	70%	0.42	$179.26	$213.24
175/178	212/215	Oct 9	$0.54	$1.96	78%	0.28	$176.96	$213.04
150/155	200/205	Nov 6	$1.89	$3.11	62%	0.61	$153.11	$201.89
175/178	220/222	Oct 16	$0.63	$1.87	74%	0.34	$176.87	$220.63

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 118 found (best R:R 14.63, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$205.00	$210.00	Oct 23	$0.08	$4.92	12%	61.50
$195.00	$200.00	$205.00	Nov 6	$0.23	$4.77	15%	20.74
$180.00	$182.50	$185.00	Oct 2	$0.25	$2.25	28%	9.00
$180.00	$185.00	$190.00	Oct 23	$0.60	$4.40	26%	7.33
$185.00	$187.50	$190.00	Oct 16	$0.08	$2.42	15%	30.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$185.00	$190.00	$195.00	Oct 23	$0.32	$4.68	24%	14.63
$190.00	$195.00	$200.00	Oct 30	$0.19	$4.81	18%	25.32
$180.00	$182.50	$185.00	Oct 16	$0.08	$2.42	15%	30.25
$180.00	$185.00	$190.00	Oct 23	$0.65	$4.35	26%	6.69
$190.00	$195.00	$200.00	Nov 6	$0.35	$4.65	16%	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 121 found (best net $-2.53, 106 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$170.00	$180.00	1:2	Oct 23	-$2.53	$7.47
$160.00	$170.00	1:2	Oct 2	-$7.89	$2.11
$160.00	$170.00	1:2	Oct 9	-$7.86	$2.14
$185.00	$187.50	1:2	Oct 2	-$0.62	$1.88
$187.50	$190.00	1:2	Oct 2	-$0.31	$2.19

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$210.00	$200.00	1:2	Oct 23	-$6.52	$3.48
$187.50	$185.00	1:2	Oct 2	-$0.46	$2.04
$185.00	$182.50	1:2	Oct 2	-$0.02	$2.48
$180.00	$175.00	1:2	Oct 23	-$0.52	$4.48
$185.00	$180.00	1:2	Oct 23	-$1.18	$3.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 44 found (best yield 3.87%, avg 1.08%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$190.00	Nov 6	$7.20	0.46	2.1%	3.87%	5.99%	44	185
$195.00	Nov 6	$5.50	0.39	4.8%	2.96%	7.77%	44	43
$190.00	Oct 30	$6.55	0.47	2.1%	3.52%	5.64%	348	593
$195.00	Oct 30	$4.80	0.37	4.8%	2.58%	7.39%	116	232
$200.00	Nov 6	$3.75	0.31	7.5%	2.02%	9.51%	42	209
$200.00	Oct 30	$3.45	0.29	7.5%	1.85%	9.35%	327	533
$205.00	Nov 6	$2.65	0.24	10.2%	1.42%	11.61%	26	210
$205.00	Oct 30	$2.33	0.22	10.2%	1.25%	11.44%	123	395
$210.00	Nov 6	$1.95	0.18	12.9%	1.05%	13.92%	12	112
$190.00	Oct 23	$4.40	0.42	2.1%	2.36%	4.49%	234	158

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 87,224

Total Puts 42,810

Put/Call Ratio 0.49

Net Difference 44,414

Prior's Put/Call Breakdown

Total Calls 63,016

Total Puts 43,761

Put/Call Ratio 0.69

Net Difference 19,255

Prior 7-Day Put/Call Summary

Total Calls 536,579

Total Puts 328,646

Average Put/Call Ratio 0.58

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