BA - Options Database

BOEING CO

$215.10 -3.20%

(8/19 18:01) ◀

Thursday, August 20, 2026 (4:00pm)

▶ (8/20 18:01)

◀ 8/20 16:00 ▶

Option Volume

Detail

ℹ

Current (08/20 4:00pm) 100,537

Calls: 56,786 (56%)

Puts: 43,751 (44%)

Prior --

Calls: 35,952 (47%)

Puts: 39,822 (53%)

Current vs Prior +0.00%

Calls: +57.95% (Calls)

Puts: +9.87% (Puts)

Prior 7-Day Total 309,262

Calls: 181,416 (59%)

Puts: 127,846 (41%)

Prior 7-Day Average 44,180

Calls: 25,916 (59%)

Puts: 18,263 (41%)

Current vs Prior 7-Day Avg +127.56%

Calls: +119.11%

Puts: +139.55%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/20 4:00pm) $76.40M

Calls: $26.14M (34%)

Puts: $50.26M (66%)

Prior --

Calls: $42.06M (59%)

Puts: $29.59M (41%)

Current vs Prior +0.00%

Calls: -37.84%

Puts: +69.87%

Prior 7-Day Total $211.90M

Calls: $137.41M (65%)

Puts: $74.49M (35%)

Prior 7-Day Average $30.27M

Calls: $19.63M (65%)

Puts: $10.64M (35%)

Current vs Prior 7-Day Avg +152.39%

Calls: +33.19%

Puts: +372.30%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (08/20 4:00pm) 0.77

Prior 1.00

Current vs Prior -22.95%

Prior 7-Day Average 0.69

Current vs Prior 7-Day Avg +11.54%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (08/20 4:00pm) 841,499

Calls: 447,440 (53%)

Puts: 394,059 (47%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 5,816,951

Calls: 3,148,420 (54%)

Puts: 2,668,531 (46%)

Prior 7-Day Average 830,993

Calls: 449,774 (54%)

Puts: 381,218 (46%)

Current vs Prior 7-Day Avg +1.26%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.29% | 4.24%2.29% | 8.04%

Prior 2.91% | 4.53%2.91% | 7.92%

Current vs Prior -21.29% | -6.48%-21.29% | +1.58%

Prior 7-Day Avg 2.12% | 4.19%4.34% | 8.85%

Current vs 7-Day Avg +8.03% | +1.18%-47.25% | -9.10%

Prior 7-Day Eod 2.91% | 4.53%2.56% | 7.62%

Current vs 7-Day Eod -21.29% | -6.48%-10.52% | +5.56%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 18.51% | 6.62%

Calls: 17.74% | 7.41%

Puts: 19.28% | 5.84%

Prior 12.27% | 8.32%

Calls: 15.15% | 10.52%

Puts: 9.38% | 6.12%

Current vs Prior +50.86% | -20.43%

Prior 7-Day Avg 17.62% | 7.04%

Calls: 15.08% | 7.22%

Puts: 20.15% | 6.86%

Current vs 7-Day Avg +5.05% | -5.97%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($50.26M). Dollar volume significantly above 7-day average (152% higher). Volume explosion - 128% above 7-day average (100,537 vs avg 44,180). P/C ratio dropping 23% - sentiment shifting bullish.

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 NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
16:00	BEARISH	BULLISH	BULLISH
15:05	BEARISH	NEUTRAL	MIXED

📈 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 21 of results (avg 7.3%, best 4.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Sep 18	7.60	8.00	$7.80	5.1%	306	0.52	814
$220.00	Sep 18	5.35	5.70	$5.53	6.3%	838	0.42	2.7K
$225.00	Sep 18	3.60	3.85	$3.73	6.7%	456	0.32	1.5K
$210.00	Sep 18	10.30	11.05	$10.68	7.0%	71	0.64	1.0K
$200.00	Sep 25	17.85	19.20	$18.52	7.3%	7	0.80	46

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Sep 18	3.05	3.20	$3.13	4.8%	160	0.27	2.1K
$220.00	Sep 18	9.25	9.75	$9.50	5.3%	343	0.58	4.1K
$215.00	Sep 18	6.65	7.05	$6.85	5.8%	699	0.48	7.4K
$210.00	Sep 18	4.55	4.85	$4.70	6.4%	314	0.37	4.4K
$200.00	Sep 18	1.86	1.99	$1.93	6.7%	353	0.18	5.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.68, cheapest $0.87)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Aug 28	0.79	0.95	$0.87	18.4%	1.5K	0.17	618
$250.00	Sep 18	0.37	0.43	$0.40	15.0%	1.8K	0.05	8.6K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Aug 28	0.71	0.82	$0.76	14.5%	1.1K	0.14	204

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 120 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Aug 21	33.70	37.95	$35.83	11.9%	3	1.00	154
$175.00	Aug 21	37.85	43.15	$40.50	13.1%	6	1.00	122
$200.00	Aug 21	14.15	17.05	$15.60	18.6%	453	0.99	618
$185.00	Aug 21	28.85	32.55	$30.70	12.1%	16	0.99	191
$175.00	Aug 28	37.70	44.70	$41.20	17.0%	--	0.99	19

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$227.50	Aug 21	11.60	14.25	$12.93	20.5%	79	1.00	911
$230.00	Aug 21	14.50	15.70	$15.10	7.9%	5.4K	1.00	4.8K
$232.50	Aug 21	16.55	19.20	$17.88	14.8%	457	1.00	266
$235.00	Aug 21	19.00	21.05	$20.02	10.2%	2.0K	1.00	1.2K
$237.50	Aug 21	20.95	24.60	$22.78	16.0%	1	1.00	2

Most actively traded options today. High liquidity = easy entry/exit. 250 active (total vol 73.3K, top 5.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Aug 21	0.27	0.39	$0.33	36.4%	3.2K	0.14	2.6K
$255.00	Sep 18	0.18	0.54	$0.36	100.0%	2.6K	0.04	6.1K
$225.00	Aug 21	0.04	0.09	$0.07	71.4%	2.6K	0.03	4.1K
$215.00	Aug 21	1.69	2.02	$1.86	17.7%	2.3K	0.52	1.7K
$220.00	Aug 28	1.93	2.40	$2.17	21.7%	2.1K	0.33	442

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Aug 21	14.50	15.70	$15.10	7.9%	5.4K	1.00	4.8K
$215.00	Aug 21	1.49	1.83	$1.66	20.5%	3.3K	0.48	6.0K
$200.00	Sep 25	2.19	2.76	$2.47	23.1%	2.4K	0.21	45
$235.00	Aug 21	19.00	21.05	$20.02	10.2%	2.0K	1.00	1.2K
$210.00	Aug 21	0.26	0.32	$0.29	20.7%	1.3K	0.13	4.1K

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 31.9%, max 37.1%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$215.00	Aug 21	Oct 2	38.7%	28.2%	37.1%	2.3K	1.7K
$212.50	Aug 21	Sep 4	39.9%	30.1%	32.4%	81	336
$217.50	Aug 21	Sep 4	39.0%	30.9%	26.3%	1.9K	281

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$215.00	Aug 21	Oct 2	38.7%	28.2%	37.1%	3.3K	6.1K
$212.50	Aug 21	Sep 4	39.9%	30.1%	32.4%	655	620
$217.50	Aug 21	Sep 4	39.0%	30.9%	26.3%	934	851

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 117 found (best R:R 0.65, avg 5.35)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$210.00	Oct 2	$6.07	$3.93	$6.07	78%	0.65	$206.07
$200.00	$202.50	Aug 28	$1.37	$1.13	$1.37	94%	0.82	$201.37
$190.00	$192.50	Aug 21	$1.50	$1.00	$1.50	92%	0.67	$191.50
$205.00	$210.00	Sep 25	$2.80	$2.20	$2.80	72%	0.79	$207.80
$235.00	$240.00	Oct 2	$0.44	$4.56	$0.44	21%	10.36	$235.44

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$215.00	$210.00	Oct 2	$1.30	$3.70	$1.30	47%	2.85	$213.70
$235.00	$230.00	Sep 18	$3.33	$1.67	$3.33	84%	0.50	$231.67
$225.00	$220.00	Sep 25	$2.95	$2.05	$2.95	66%	0.69	$222.05
$222.50	$220.00	Sep 4	$1.54	$0.96	$1.54	70%	0.62	$220.96
$217.50	$215.00	Aug 21	$1.40	$1.10	$1.40	70%	0.79	$216.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 85 found (best R:R 0.61, avg 0.28)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$225.00	$230.00	Oct 2	$2.17	$2.17	$2.83	63%	0.77	$227.17
$220.00	$222.50	Sep 4	$1.06	$1.06	$1.44	62%	0.74	$221.06
$247.50	$250.00	Sep 4	$0.23	$0.23	$2.27	95%	0.10	$247.73
$225.00	$230.00	Sep 25	$1.59	$1.59	$3.41	65%	0.47	$226.59
$220.00	$222.50	Aug 28	$0.81	$0.81	$1.69	67%	0.48	$220.81

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$187.50	$185.00	Aug 21	$0.95	$0.95	$1.55	91%	0.61	$186.55
$205.00	$200.00	Oct 2	$1.88	$1.88	$3.12	70%	0.60	$203.12
$210.00	$205.00	Sep 11	$1.73	$1.73	$3.27	65%	0.53	$208.27
$190.00	$180.00	Sep 25	$0.68	$0.68	$9.32	91%	0.07	$189.32
$200.00	$195.00	Sep 4	$0.50	$0.50	$4.50	89%	0.11	$199.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.09, cheapest $2.09)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$215.00	Aug 21	Aug 28	$2.22	38.7%	30.1%
$217.50	Aug 21	Aug 28	$2.08	39.0%	31.2%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$215.00	Aug 21	Aug 28	$2.09	38.7%	30.1%
$217.50	Aug 21	Aug 28	$1.97	39.0%	31.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 81 found (cheapest 1.64% of stock, avg 7.07%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$215.00	Aug 21	$1.86	$1.66	$3.52	$211.48	$218.52	1.64%
$217.50	Aug 21	$0.85	$3.06	$3.91	$213.59	$221.41	1.82%
$212.50	Aug 21	$3.55	$0.76	$4.31	$208.19	$216.81	2.00%
$220.00	Aug 21	$0.33	$5.10	$5.43	$214.57	$225.43	2.52%
$210.00	Aug 21	$5.57	$0.29	$5.86	$204.14	$215.86	2.72%
$222.50	Aug 21	$0.14	$7.38	$7.52	$214.98	$230.02	3.50%
$215.00	Aug 28	$4.08	$3.75	$7.83	$207.17	$222.83	3.64%
$207.50	Aug 21	$7.73	$0.12	$7.85	$199.65	$215.35	3.65%
$217.50	Aug 28	$2.93	$5.03	$7.96	$209.54	$225.46	3.70%
$212.50	Aug 28	$5.50	$2.63	$8.13	$204.37	$220.63	3.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.20% of stock, avg 2.69%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$222.50	$210.00	Aug 21	$0.14	$0.29	$0.43	$209.57	$222.93
$220.00	$210.00	Aug 21	$0.33	$0.29	$0.62	$209.38	$220.62
$222.50	$192.50	Aug 21	$0.14	$0.78	$0.92	$191.58	$223.42
$222.50	$212.50	Aug 21	$0.14	$0.76	$0.90	$211.60	$223.40
$222.50	$187.50	Aug 21	$0.14	$1.00	$1.14	$186.36	$223.64
$220.00	$192.50	Aug 21	$0.33	$0.78	$1.11	$191.39	$221.11
$220.00	$212.50	Aug 21	$0.33	$0.76	$1.09	$211.41	$221.09
$240.00	$195.00	Sep 11	$0.67	$0.67	$1.34	$193.66	$241.34
$227.50	$205.00	Aug 28	$0.55	$0.76	$1.31	$203.69	$228.81
$217.50	$210.00	Aug 21	$0.85	$0.29	$1.14	$208.86	$218.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 153 found (best R:R 0.84, avg credit $1.15)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
185/188	220/222	Aug 21	$1.14	$1.36	76%	0.84	$186.36	$221.14
185/188	218/220	Aug 21	$1.47	$1.03	61%	1.43	$186.03	$218.97
200/205	240/245	Oct 2	$2.62	$2.38	52%	1.10	$202.38	$242.62
200/205	245/250	Oct 2	$2.26	$2.74	57%	0.82	$202.74	$247.26
208/210	248/250	Sep 4	$1.06	$1.44	62%	0.74	$208.94	$248.56
200/202	248/250	Sep 4	$0.59	$1.91	80%	0.31	$201.91	$248.09
202/205	248/250	Sep 4	$0.68	$1.82	75%	0.37	$204.32	$248.18
205/208	248/250	Sep 4	$0.82	$1.68	69%	0.49	$206.68	$248.32
208/210	238/240	Sep 4	$0.97	$1.53	61%	0.63	$209.03	$238.47
198/200	220/222	Aug 28	$0.95	$1.55	61%	0.61	$199.05	$220.95

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 152 found (best R:R 70.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$205.00	$210.00	$215.00	Sep 25	$0.07	$4.93	19%	70.43
$210.00	$215.00	$220.00	Sep 11	$0.34	$4.66	25%	13.71
$210.00	$215.00	$220.00	Oct 2	$0.13	$4.87	17%	37.46
$220.00	$225.00	$230.00	Sep 25	$0.14	$4.86	17%	34.71
$210.00	$212.50	$215.00	Aug 21	$0.33	$2.17	36%	6.58

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$215.00	$220.00	$225.00	Sep 25	$0.08	$4.92	18%	61.50
$220.00	$225.00	$230.00	Sep 11	$0.27	$4.73	22%	17.52
$205.00	$210.00	$215.00	Sep 11	$0.37	$4.63	25%	12.51
$215.00	$220.00	$225.00	Oct 2	$0.28	$4.72	17%	16.86
$190.00	$195.00	$200.00	Sep 11	$0.12	$4.88	11%	40.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 155 found (best net $-9.50, 132 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$175.00	$190.00	1:2	Aug 28	-$9.50	$5.50
$212.50	$215.00	1:2	Aug 21	-$0.17	$2.33
$205.00	$210.00	1:2	Aug 28	-$2.85	$2.15
$200.00	$210.00	1:2	Oct 2	-$6.06	$3.94
$225.00	$230.00	1:2	Sep 11	-$0.41	$4.59

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$217.50	$215.00	1:2	Aug 21	-$0.26	$2.24
$220.00	$217.50	1:2	Aug 21	-$1.02	$1.48
$210.00	$205.00	1:2	Sep 11	-$0.32	$4.68
$205.00	$200.00	1:2	Sep 11	-$0.37	$4.63
$200.00	$195.00	1:2	Sep 11	-$0.13	$4.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 47 found (best yield 3.05%, avg 0.83%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$220.00	Oct 2	$6.55	0.45	2.3%	3.05%	5.32%	64	37
$225.00	Oct 2	$5.05	0.37	4.6%	2.35%	6.95%	10	62
$220.00	Sep 25	$5.95	0.43	2.3%	2.77%	5.04%	64	111
$225.00	Sep 25	$4.10	0.35	4.6%	1.91%	6.51%	32	185
$220.00	Sep 18	$5.35	0.42	2.3%	2.49%	4.77%	838	2.7K
$225.00	Sep 18	$3.60	0.32	4.6%	1.67%	6.28%	456	1.5K
$230.00	Sep 25	$2.66	0.26	6.9%	1.24%	8.16%	29	86
$230.00	Oct 2	$2.35	0.27	6.9%	1.09%	8.02%	26	4
$235.00	Oct 2	$1.99	0.21	9.2%	0.93%	10.18%	26	28
$220.00	Sep 11	$4.15	0.40	2.3%	1.93%	4.21%	109	73

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 56,786

Total Puts 43,751

Put/Call Ratio 0.77

Net Difference 13,035

Prior's Put/Call Breakdown

Total Calls 35,952

Total Puts 39,822

Put/Call Ratio 1.00

Net Difference -3,870

Prior 7-Day Put/Call Summary

Total Calls 181,416

Total Puts 127,846

Average Put/Call Ratio 0.69

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