BA - Options Database

BOEING CO

$211.08 +0.29%

$211.01 (-0.03%)🌙

as of 08/25 04:00 PM

(8/25 15:00) ◀

Tuesday, August 25, 2026 (4:00pm)

▶ (8/25 18:01)

◀ 8/25 16:00 ▶

Option Volume

Detail

ℹ

Current (08/25 4:00pm) 46,687

Calls: 32,174 (69%)

Puts: 14,513 (31%)

Prior (08/20) 100,537

Calls: 56,786 (56%)

Puts: 43,751 (44%)

Current vs Prior -53.56%

Calls: -43.34% (Calls)

Puts: -66.83% (Puts)

Prior 7-Day Total 380,909

Calls: 236,743 (62%)

Puts: 144,166 (38%)

Prior 7-Day Average 54,415

Calls: 33,820 (62%)

Puts: 20,595 (38%)

Current vs Prior 7-Day Avg -14.20%

Calls: -4.87%

Puts: -29.53%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/25 4:00pm) $39.01M

Calls: $25.27M (65%)

Puts: $13.74M (35%)

Prior (08/20) $76.40M

Calls: $26.14M (34%)

Puts: $50.26M (66%)

Current vs Prior -48.94%

Calls: -3.34%

Puts: -72.66%

Prior 7-Day Total $266.46M

Calls: $142.47M (53%)

Puts: $124.00M (47%)

Prior 7-Day Average $38.07M

Calls: $20.35M (53%)

Puts: $17.71M (47%)

Current vs Prior 7-Day Avg +2.48%

Calls: +24.17%

Puts: -22.43%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/25 4:00pm) 0.45

Prior (08/20) 0.77

Current vs Prior -41.45%

Prior 7-Day Average 0.60

Current vs Prior 7-Day Avg -24.60%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/25 4:00pm) 716,852

Calls: 372,906 (52%)

Puts: 343,946 (48%)

Prior (08/20) 841,499

Calls: 447,440 (53%)

Puts: 394,059 (47%)

Current vs Prior -14.81%

Prior 7-Day Total 5,705,925

Calls: 3,046,277 (53%)

Puts: 2,659,648 (47%)

Prior 7-Day Average 815,132

Calls: 435,182 (53%)

Puts: 379,949 (47%)

Current vs Prior 7-Day Avg -12.06%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.81% | 4.44%6.48% | 10.18%

Prior 3.28% | 4.84%6.99% | 10.63%

Current vs Prior -14.40% | -8.23%-7.31% | -4.28%

Prior 7-Day Avg 2.20% | 4.15%3.37% | 8.40%

Current vs 7-Day Avg +27.56% | +7.03%+92.39% | +21.14%

Prior 7-Day Eod 3.28% | 4.84%1.40% | 7.81%

Current vs 7-Day Eod -14.40% | -8.23%+362.73% | +30.29%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.85% | 13.32%

Calls: 14.14% | 11.75%

Puts: 11.55% | 14.89%

Prior 5.71% | 14.87%

Calls: 5.12% | 10.75%

Puts: 6.30% | 18.99%

Current vs Prior +125.04% | -10.42%

Prior 7-Day Avg 16.46% | 7.54%

Calls: 14.75% | 7.38%

Puts: 18.18% | 7.69%

Current vs 7-Day Avg -21.95% | +76.76%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($25.27M). Below-average activity with volume down 54% vs prior. Extreme bullish P/C ratio of 0.45 - heavy call buying (32,174 calls vs 14,513 puts). P/C ratio dropping 41% - 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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
16:00	BULLISH	BULLISH	BULLISH
15:00	BULLISH	BULLISH	BULLISH
14:00	BULLISH	BULLISH	BULLISH
13:00	BULLISH	BULLISH	BULLISH
12:00	BULLISH	BULLISH	BULLISH
11:00	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	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 29 of results (avg 7.9%, best 2.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Aug 28	0.94	0.96	$0.95	2.1%	3.0K	0.26	1.9K
$220.00	Aug 28	0.22	0.23	$0.23	4.3%	1.7K	0.08	2.3K
$175.00	Oct 2	36.00	38.45	$37.23	6.6%	1	0.94	--
$212.50	Sep 18	5.50	5.95	$5.73	7.9%	102	0.48	8
$205.00	Sep 18	9.45	10.25	$9.85	8.1%	30	0.68	722

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Sep 18	7.80	8.15	$7.98	4.4%	152	0.58	7.7K
$225.00	Sep 18	14.90	15.60	$15.25	4.6%	12	0.80	1.5K
$210.00	Sep 18	5.20	5.45	$5.33	4.7%	96	0.45	5.1K
$240.00	Sep 18	28.60	30.55	$29.58	6.6%	18	0.93	1.2K
$215.00	Sep 4	5.85	6.30	$6.07	7.4%	24	0.64	408

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.48, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$222.50	Aug 28	0.10	0.12	$0.11	18.2%	1.2K	0.04	1.2K
$225.00	Aug 28	0.05	0.06	$0.06	16.7%	741	0.02	1.9K
$220.00	Aug 28	0.22	0.23	$0.23	4.3%	1.7K	0.08	2.3K
$217.50	Aug 28	0.44	0.51	$0.48	14.6%	874	0.15	696
$215.00	Aug 28	0.94	0.96	$0.95	2.1%	3.0K	0.26	1.9K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$207.50	Aug 28	0.82	0.95	$0.89	14.6%	526	0.26	818
$190.00	Sep 18	0.59	0.68	$0.64	14.1%	83	0.08	2.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 108 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Aug 28	33.80	38.25	$36.03	12.4%	4	1.00	19
$180.00	Aug 28	30.00	33.35	$31.68	10.6%	2	1.00	17
$190.00	Aug 28	20.05	23.65	$21.85	16.5%	--	1.00	32
$195.00	Aug 28	14.60	17.25	$15.93	16.6%	--	1.00	178
$197.50	Aug 28	12.60	14.50	$13.55	14.0%	189	1.00	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Sep 4	28.20	30.60	$29.40	8.2%	27	1.00	1
$245.00	Sep 18	29.45	37.80	$33.63	24.8%	1	1.00	65
$250.00	Sep 18	35.55	43.20	$39.38	19.4%	--	1.00	220
$250.00	Sep 25	34.70	43.10	$38.90	21.6%	1	1.00	--
$235.00	Aug 28	22.35	25.45	$23.90	13.0%	--	1.00	25

Most actively traded options today. High liquidity = easy entry/exit. 218 active (total vol 28.3K, top 3.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Aug 28	0.94	0.96	$0.95	2.1%	3.0K	0.26	1.9K
$220.00	Aug 28	0.22	0.23	$0.23	4.3%	1.7K	0.08	2.3K
$212.50	Aug 28	1.60	1.84	$1.72	14.0%	1.2K	0.41	457
$222.50	Aug 28	0.10	0.12	$0.11	18.2%	1.2K	0.04	1.2K
$250.00	Sep 18	0.13	0.16	$0.15	20.0%	1.1K	0.02	9.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Aug 28	1.60	1.94	$1.77	19.2%	1.4K	0.42	1.1K
$200.00	Sep 18	1.73	2.08	$1.91	18.3%	583	0.21	6.2K
$207.50	Aug 28	0.82	0.95	$0.89	14.6%	526	0.26	818
$200.00	Aug 28	0.02	0.11	$0.07	128.6%	510	0.03	1.1K
$205.00	Sep 4	1.45	1.80	$1.63	21.5%	440	0.26	265

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 7.4%, max 12.6%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$207.50	Aug 28	Sep 11	29.4%	26.1%	12.6%	35	87
$217.50	Aug 28	Sep 18	31.8%	29.1%	9.0%	903	722
$212.50	Aug 28	Sep 18	30.9%	29.2%	5.9%	1.3K	465
$210.00	Aug 28	Oct 2	29.7%	28.1%	5.5%	496	653

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$217.50	Aug 28	Sep 18	31.8%	29.1%	9.0%	150	517
$207.50	Aug 28	Sep 18	29.4%	27.8%	5.9%	527	833
$212.50	Aug 28	Sep 18	30.9%	29.2%	5.9%	238	1.1K
$210.00	Aug 28	Oct 2	29.7%	28.1%	5.5%	1.4K	1.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 116 found (best R:R 4.00, avg 6.51)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$202.50	Aug 28	$1.45	$1.05	$1.45	95%	0.72	$201.45
$205.00	$207.50	Sep 11	$0.80	$1.70	$0.80	70%	2.13	$205.80
$200.00	$205.00	Sep 25	$3.07	$1.93	$3.07	76%	0.63	$203.07
$235.00	$240.00	Oct 2	$0.18	$4.82	$0.18	14%	26.78	$235.18
$205.00	$207.50	Sep 4	$1.33	$1.17	$1.33	74%	0.88	$206.33

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$217.50	Sep 11	$0.50	$2.00	$0.50	74%	4.00	$219.50
$230.00	$227.50	Sep 4	$1.22	$1.28	$1.22	94%	1.05	$228.78
$210.00	$205.00	Oct 2	$0.97	$4.03	$0.97	46%	4.15	$209.03
$230.00	$225.00	Oct 2	$3.10	$1.90	$3.10	79%	0.61	$226.90
$222.50	$220.00	Sep 4	$1.48	$1.02	$1.48	86%	0.69	$221.02

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 86 found (best R:R 1.59, avg 0.28)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$245.00	$250.00	Oct 2	$0.60	$0.60	$4.40	91%	0.14	$245.60
$227.50	$230.00	Sep 11	$0.46	$0.46	$2.04	86%	0.23	$227.96
$240.00	$245.00	Sep 25	$0.42	$0.42	$4.58	92%	0.09	$240.42
$225.00	$230.00	Sep 25	$1.11	$1.11	$3.89	75%	0.29	$226.11
$212.50	$215.00	Sep 11	$1.24	$1.24	$1.26	53%	0.98	$213.74

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$200.00	Oct 2	$3.07	$3.07	$1.93	63%	1.59	$201.93
$195.00	$192.50	Sep 11	$0.68	$0.68	$1.82	87%	0.37	$194.32
$190.00	$185.00	Oct 2	$0.86	$0.86	$4.14	85%	0.21	$189.14
$205.00	$200.00	Sep 25	$1.64	$1.64	$3.36	66%	0.49	$203.36
$185.00	$180.00	Oct 2	$0.51	$0.51	$4.49	91%	0.11	$184.49

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.71, cheapest $1.58)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$210.00	Aug 28	Sep 4	$1.78	29.7%	27.9%
$212.50	Aug 28	Sep 4	$1.81	30.9%	29.9%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$210.00	Aug 28	Sep 4	$1.58	29.7%	27.9%
$212.50	Aug 28	Sep 4	$1.67	30.9%	29.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 76 found (cheapest 2.21% of stock, avg 6.86%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$210.00	Aug 28	$2.90	$1.77	$4.67	$205.33	$214.67	2.21%
$212.50	Aug 28	$1.72	$3.03	$4.75	$207.75	$217.25	2.25%
$207.50	Aug 28	$4.65	$0.89	$5.54	$201.96	$213.04	2.62%
$215.00	Aug 28	$0.95	$4.78	$5.73	$209.27	$220.73	2.71%
$205.00	Aug 28	$6.78	$0.45	$7.23	$197.77	$212.23	3.43%
$217.50	Aug 28	$0.48	$7.28	$7.76	$209.74	$225.26	3.68%
$210.00	Sep 4	$4.68	$3.35	$8.03	$201.97	$218.03	3.80%
$212.50	Sep 4	$3.53	$4.70	$8.23	$204.27	$220.73	3.90%
$215.00	Sep 4	$2.42	$6.07	$8.49	$206.51	$223.49	4.02%
$207.50	Sep 4	$6.55	$2.36	$8.91	$198.59	$216.41	4.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.21% of stock, avg 2.60%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$220.00	$202.50	Aug 28	$0.23	$0.22	$0.45	$202.05	$220.45
$220.00	$205.00	Aug 28	$0.23	$0.45	$0.68	$204.32	$220.68
$217.50	$202.50	Aug 28	$0.48	$0.22	$0.70	$201.80	$218.20
$217.50	$205.00	Aug 28	$0.48	$0.45	$0.93	$204.07	$218.43
$222.50	$200.00	Sep 4	$0.64	$0.63	$1.27	$198.73	$223.77
$220.00	$207.50	Aug 28	$0.23	$0.89	$1.12	$206.38	$221.12
$215.00	$202.50	Aug 28	$0.95	$0.22	$1.17	$201.33	$216.17
$217.50	$207.50	Aug 28	$0.48	$0.89	$1.37	$206.13	$218.87
$215.00	$205.00	Aug 28	$0.95	$0.45	$1.40	$203.60	$216.40
$215.00	$207.50	Aug 28	$0.95	$0.89	$1.84	$205.66	$216.84

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 183 found (best R:R 0.84, avg credit $0.90)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
192/195	228/230	Sep 11	$1.14	$1.36	73%	0.84	$193.86	$228.64
192/195	230/232	Sep 11	$0.96	$1.54	78%	0.62	$194.04	$230.96
192/195	220/222	Sep 11	$1.35	$1.15	61%	1.17	$193.65	$221.35
192/195	235/238	Sep 11	$0.83	$1.67	81%	0.50	$194.17	$235.83
185/190	245/250	Oct 2	$1.46	$3.54	76%	0.41	$188.54	$246.46
192/195	218/220	Sep 11	$1.36	$1.14	54%	1.19	$193.64	$218.86
180/185	245/250	Oct 2	$1.11	$3.89	82%	0.29	$183.89	$246.11
195/198	228/230	Sep 11	$0.92	$1.58	69%	0.58	$196.58	$228.42
190/192	228/230	Sep 11	$0.63	$1.87	80%	0.34	$191.87	$228.13
192/195	222/225	Sep 11	$0.93	$1.57	67%	0.59	$194.07	$223.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 126 found (best R:R 28.41, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$205.00	$210.00	Sep 25	$0.17	$4.83	22%	28.41
$225.00	$230.00	$235.00	Oct 2	$0.10	$4.90	13%	49.00
$220.00	$225.00	$230.00	Sep 25	$0.25	$4.75	17%	19.00
$210.00	$215.00	$220.00	Sep 25	$0.38	$4.62	21%	12.16
$215.00	$217.50	$220.00	Sep 11	$0.06	$2.44	13%	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$205.00	$210.00	Sep 25	$0.36	$4.64	22%	12.89
$190.00	$195.00	$200.00	Sep 25	$0.16	$4.84	14%	30.25
$210.00	$215.00	$220.00	Sep 25	$0.40	$4.60	21%	11.50
$207.50	$210.00	$212.50	Aug 28	$0.38	$2.12	33%	5.58
$202.50	$205.00	$207.50	Sep 18	$0.08	$2.42	12%	30.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 142 found (best net $-6.86, 121 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$185.00	$195.00	1:2	Sep 11	-$6.86	$3.14
$195.00	$205.00	1:2	Oct 2	-$5.40	$4.60
$210.00	$212.50	1:2	Aug 28	-$0.54	$1.96
$212.50	$215.00	1:2	Aug 28	-$0.18	$2.32
$207.50	$210.00	1:2	Aug 28	-$1.15	$1.35

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$205.00	$200.00	1:2	Oct 2	-$0.04	$4.96
$210.00	$207.50	1:2	Aug 28	-$0.01	$2.49
$212.50	$210.00	1:2	Aug 28	-$0.51	$1.99
$205.00	$200.00	1:2	Sep 25	-$0.87	$4.13
$190.00	$185.00	1:2	Oct 2	-$0.03	$4.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 45 found (best yield 2.94%, avg 0.86%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$215.00	Oct 2	$6.20	0.45	1.9%	2.94%	4.79%	7	13
$220.00	Oct 2	$4.30	0.35	4.2%	2.04%	6.26%	9	73
$215.00	Sep 25	$5.30	0.44	1.9%	2.51%	4.37%	12	291
$220.00	Sep 25	$3.65	0.34	4.2%	1.73%	5.96%	50	207
$225.00	Oct 2	$2.89	0.27	6.6%	1.37%	7.96%	52	129
$212.50	Sep 18	$5.50	0.48	0.7%	2.61%	3.28%	102	8
$215.00	Sep 18	$4.40	0.42	1.9%	2.08%	3.94%	824	1.2K
$230.00	Oct 2	$2.05	0.21	9.0%	0.97%	9.93%	42	49
$225.00	Sep 25	$2.45	0.25	6.6%	1.16%	7.76%	26	254
$217.50	Sep 18	$3.45	0.36	3.0%	1.63%	4.68%	29	26

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 32,174

Total Puts 14,513

Put/Call Ratio 0.45

Net Difference 17,661

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 236,743

Total Puts 144,166

Average Put/Call Ratio 0.60

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