BA - Options Database

BOEING CO

$198.04 -1.55%

(9/21 18:00) ◀

Tuesday, September 22, 2026 (3:05pm)

▶ (9/24 10:00)

◀ 9/22 15:05 ▶

Option Volume

Detail

ℹ

Current (09/22 3:05pm) 77,500

Calls: 57,703 (74%)

Puts: 19,797 (26%)

Prior (09/18) 103,333

Calls: 67,921 (66%)

Puts: 35,412 (34%)

Current vs Prior -25.00%

Calls: -15.04% (Calls)

Puts: -44.10% (Puts)

Prior 7-Day Total 445,277

Calls: 260,730 (59%)

Puts: 184,547 (41%)

Prior 7-Day Average 63,611

Calls: 37,247 (59%)

Puts: 26,363 (41%)

Current vs Prior 7-Day Avg +21.83%

Calls: +54.92%

Puts: -24.91%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/22 3:05pm) $30.59M

Calls: $20.03M (65%)

Puts: $10.57M (35%)

Prior (09/18) $58.63M

Calls: $24.74M (42%)

Puts: $33.89M (58%)

Current vs Prior -47.82%

Calls: -19.05%

Puts: -68.82%

Prior 7-Day Total $355.25M

Calls: $118.16M (33%)

Puts: $237.09M (67%)

Prior 7-Day Average $50.75M

Calls: $16.88M (33%)

Puts: $33.87M (67%)

Current vs Prior 7-Day Avg -39.72%

Calls: +18.64%

Puts: -68.81%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/22 3:05pm) 0.34

Prior (09/18) 0.52

Current vs Prior -34.20%

Prior 7-Day Average 0.66

Current vs Prior 7-Day Avg -47.63%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/22 3:05pm) 752,914

Calls: 399,776 (53%)

Puts: 353,138 (47%)

Prior (09/18) 863,507

Calls: 473,794 (55%)

Puts: 389,713 (45%)

Current vs Prior -12.81%

Prior 7-Day Total 5,659,572

Calls: 2,998,541 (53%)

Puts: 2,661,031 (47%)

Prior 7-Day Average 808,510

Calls: 428,363 (53%)

Puts: 380,147 (47%)

Current vs Prior 7-Day Avg -6.88%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.12% | 4.77%6.82% | 12.17%

Prior 2.27% | 4.38%2.27% | 8.18%

Current vs Prior +37.00% | +8.81%+199.76% | +48.87%

Prior 7-Day Avg 2.51% | 4.39%4.10% | 8.87%

Current vs 7-Day Avg +23.89% | +8.51%+66.44% | +37.21%

Prior 7-Day Eod 2.27% | 4.38%6.88% | 12.17%

Current vs 7-Day Eod +37.00% | +8.81%-0.85% | +0.08%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.47% | 5.31%

Calls: 7.35% | 5.59%

Puts: 11.59% | 5.03%

Prior 3.83% | 9.41%

Calls: 3.65% | 4.08%

Puts: 4.00% | 14.75%

Current vs Prior +147.26% | -43.57%

Prior 7-Day Avg 11.34% | 7.89%

Calls: 10.45% | 7.99%

Puts: 12.23% | 7.79%

Current vs 7-Day Avg -16.50% | -32.69%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($20.03M). Extreme bullish P/C ratio of 0.34 - heavy call buying (57,703 calls vs 19,797 puts). P/C ratio dropping 34% - 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 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 60 of results (avg 7.3%, best 3.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Sep 25	1.60	1.65	$1.63	3.1%	7.5K	0.39	2.9K
$197.50	Oct 9	5.50	5.70	$5.60	3.6%	81	0.54	10
$205.00	Sep 25	0.52	0.54	$0.53	3.8%	4.1K	0.16	5.8K
$210.00	Oct 9	1.50	1.56	$1.53	3.9%	284	0.21	416
$200.00	Oct 2	3.30	3.45	$3.38	4.4%	927	0.44	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Oct 9	36.20	38.00	$37.10	4.9%	1	1.00	--
$200.00	Oct 2	4.85	5.10	$4.97	5.0%	200	0.56	976
$195.00	Sep 25	1.05	1.11	$1.08	5.6%	2.2K	0.29	2.6K
$205.00	Oct 16	9.60	10.20	$9.90	6.1%	16	0.65	1.9K
$202.50	Oct 9	7.10	7.55	$7.32	6.1%	10	0.62	4

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.52, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$212.50	Sep 25	0.09	0.10	$0.10	10.0%	357	0.03	959
$210.00	Sep 25	0.17	0.18	$0.18	5.6%	2.4K	0.06	3.4K
$207.50	Sep 25	0.28	0.31	$0.30	10.0%	2.4K	0.09	978
$205.00	Sep 25	0.52	0.54	$0.53	3.8%	4.1K	0.16	5.8K
$202.50	Sep 25	0.93	1.00	$0.97	7.2%	2.2K	0.26	1.4K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$187.50	Sep 25	0.07	0.08	$0.08	12.5%	254	0.03	463
$192.50	Sep 25	0.48	0.55	$0.52	13.5%	1.2K	0.16	1.0K
$180.00	Oct 16	0.66	0.79	$0.73	17.8%	501	0.10	1.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 101 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Sep 25	21.90	24.55	$23.23	11.4%	6	1.00	21
$160.00	Oct 2	36.90	39.40	$38.15	6.6%	16	1.00	2
$170.00	Oct 2	26.40	29.05	$27.73	9.6%	28	1.00	--
$177.50	Sep 25	18.80	22.35	$20.58	17.2%	4	1.00	--
$180.00	Sep 25	17.05	18.65	$17.85	9.0%	11	1.00	35

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Sep 25	16.30	18.05	$17.18	10.2%	25	1.00	448
$220.00	Sep 25	20.65	23.75	$22.20	14.0%	1	1.00	4
$225.00	Oct 2	26.00	28.40	$27.20	8.8%	--	1.00	22
$235.00	Oct 9	36.20	38.00	$37.10	4.9%	1	1.00	--
$235.00	Oct 16	34.40	39.30	$36.85	13.3%	--	1.00	53

Most actively traded options today. High liquidity = easy entry/exit. 202 active (total vol 58.3K, top 7.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Sep 25	1.60	1.65	$1.63	3.1%	7.5K	0.39	2.9K
$205.00	Sep 25	0.52	0.54	$0.53	3.8%	4.1K	0.16	5.8K
$210.00	Oct 16	2.15	2.25	$2.20	4.5%	3.0K	0.25	5.5K
$210.00	Sep 25	0.17	0.18	$0.18	5.6%	2.4K	0.06	3.4K
$207.50	Sep 25	0.28	0.31	$0.30	10.0%	2.4K	0.09	978

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Sep 25	1.05	1.11	$1.08	5.6%	2.2K	0.29	2.6K
$185.00	Sep 25	0.02	0.03	$0.03	33.3%	1.3K	0.01	1.2K
$192.50	Sep 25	0.48	0.55	$0.52	13.5%	1.2K	0.16	1.0K
$200.00	Sep 25	3.25	3.65	$3.45	11.6%	1.0K	0.61	4.0K
$190.00	Sep 25	0.18	0.25	$0.22	31.8%	921	0.08	1.5K

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 8.0%, max 14.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$192.50	Sep 25	Oct 9	32.6%	28.5%	14.3%	6	64
$202.50	Sep 25	Oct 16	35.4%	31.1%	13.6%	2.2K	1.5K
$197.50	Sep 25	Oct 16	32.2%	28.7%	12.3%	1.7K	583
$205.00	Sep 25	Oct 30	36.3%	35.8%	1.6%	4.1K	6.0K
$195.00	Sep 25	Oct 30	32.4%	32.2%	0.5%	299	773

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$202.50	Sep 25	Oct 16	35.4%	31.1%	13.6%	92	542
$197.50	Sep 25	Oct 16	32.2%	28.7%	12.3%	916	1.3K
$192.50	Sep 25	Oct 16	32.6%	29.8%	9.5%	1.4K	1.2K
$205.00	Sep 25	Oct 30	36.3%	35.8%	1.6%	54	659
$195.00	Sep 25	Oct 30	32.4%	32.2%	0.5%	2.3K	2.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 113 found (best R:R 0.53, avg 6.93)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$165.00	$170.00	Oct 16	$3.27	$1.73	$3.27	98%	0.53	$168.27
$190.00	$192.50	Oct 9	$0.70	$1.80	$0.70	76%	2.57	$190.70
$190.00	$195.00	Oct 30	$2.73	$2.27	$2.73	68%	0.83	$192.73
$195.00	$200.00	Oct 30	$2.30	$2.70	$2.30	59%	1.17	$197.30
$190.00	$195.00	Oct 16	$3.07	$1.93	$3.07	72%	0.63	$193.07

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$205.00	Oct 23	$2.80	$2.20	$2.80	72%	0.79	$207.20
$165.00	$160.00	Oct 30	$0.10	$4.90	$0.10	4%	49.00	$164.90
$197.50	$195.00	Oct 16	$1.02	$1.48	$1.02	47%	1.45	$196.48
$200.00	$197.50	Oct 9	$1.22	$1.28	$1.22	54%	1.05	$198.78
$202.50	$200.00	Oct 16	$1.38	$1.12	$1.38	59%	0.81	$201.12

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 86 found (best R:R 0.48, avg 0.27)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$227.50	$230.00	Oct 2	$0.11	$0.11	$2.39	96%	0.05	$227.61
$207.50	$210.00	Oct 16	$0.69	$0.69	$1.81	70%	0.38	$208.19
$205.00	$210.00	Oct 23	$1.57	$1.57	$3.43	62%	0.46	$206.57
$210.00	$215.00	Oct 23	$1.09	$1.09	$3.91	72%	0.28	$211.09
$205.00	$210.00	Oct 30	$1.80	$1.80	$3.20	59%	0.56	$206.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$185.00	Oct 23	$1.63	$1.63	$3.37	70%	0.48	$188.37
$185.00	$180.00	Oct 30	$1.18	$1.18	$3.82	76%	0.31	$183.82
$180.00	$175.00	Oct 9	$0.32	$0.32	$4.68	93%	0.07	$179.68
$180.00	$175.00	Oct 30	$0.80	$0.80	$4.20	83%	0.19	$179.20
$190.00	$185.00	Oct 30	$1.50	$1.50	$3.50	68%	0.43	$188.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.66, cheapest $1.61)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$197.50	Sep 25	Oct 2	$1.75	32.2%	30.1%
$200.00	Sep 25	Oct 2	$1.75	33.7%	32.2%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$197.50	Sep 25	Oct 2	$1.61	32.2%	30.1%
$200.00	Sep 25	Oct 2	$1.52	33.7%	32.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 67 found (cheapest 2.39% of stock, avg 6.97%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$197.50	Sep 25	$2.72	$2.02	$4.74	$192.76	$202.24	2.39%
$200.00	Sep 25	$1.63	$3.45	$5.08	$194.92	$205.08	2.57%
$195.00	Sep 25	$4.20	$1.08	$5.28	$189.72	$200.28	2.67%
$202.50	Sep 25	$0.97	$5.23	$6.20	$196.30	$208.70	3.13%
$192.50	Sep 25	$6.13	$0.52	$6.65	$185.85	$199.15	3.36%
$205.00	Sep 25	$0.53	$7.38	$7.91	$197.09	$212.91	3.99%
$197.50	Oct 2	$4.47	$3.63	$8.10	$189.40	$205.60	4.09%
$200.00	Oct 2	$3.38	$4.97	$8.35	$191.65	$208.35	4.22%
$195.00	Oct 2	$5.98	$2.50	$8.48	$186.52	$203.48	4.28%
$190.00	Sep 25	$8.40	$0.22	$8.62	$181.38	$198.62	4.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.35% of stock, avg 2.81%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$210.00	$192.50	Sep 25	$0.18	$0.52	$0.70	$191.80	$210.70
$207.50	$192.50	Sep 25	$0.30	$0.52	$0.82	$191.68	$208.32
$205.00	$192.50	Sep 25	$0.53	$0.52	$1.05	$191.45	$206.05
$210.00	$187.50	Oct 2	$0.82	$0.65	$1.47	$186.03	$211.47
$202.50	$192.50	Sep 25	$0.97	$0.52	$1.49	$191.01	$203.99
$210.00	$195.00	Sep 25	$0.18	$1.08	$1.26	$193.74	$211.26
$207.50	$195.00	Sep 25	$0.30	$1.08	$1.38	$193.62	$208.88
$205.00	$195.00	Sep 25	$0.53	$1.08	$1.61	$193.39	$206.61
$220.00	$175.00	Oct 23	$1.27	$0.57	$1.84	$173.16	$221.84
$210.00	$190.00	Oct 2	$0.82	$1.09	$1.91	$188.09	$211.91

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 179 found (best R:R 0.14, avg credit $0.92)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
182/185	228/230	Oct 2	$0.30	$2.20	88%	0.14	$184.70	$227.80
188/190	228/230	Oct 2	$0.55	$1.95	77%	0.28	$189.45	$228.05
185/188	208/210	Oct 16	$1.27	$1.23	48%	1.03	$186.23	$208.77
190/192	208/210	Oct 16	$1.55	$0.95	36%	1.63	$190.95	$209.05
178/180	208/210	Oct 16	$0.93	$1.57	60%	0.59	$179.07	$208.43
185/190	225/230	Oct 23	$1.91	$3.09	60%	0.62	$188.09	$226.91
185/190	230/235	Oct 23	$1.76	$3.24	64%	0.54	$188.24	$231.76
188/190	208/210	Oct 16	$1.37	$1.13	42%	1.21	$188.63	$208.87
180/182	208/210	Oct 16	$1.00	$1.50	57%	0.67	$181.50	$208.50
185/188	228/230	Oct 2	$0.33	$2.17	84%	0.15	$187.17	$227.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 136 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$180.00	$185.00	$190.00	Oct 16	$0.05	$4.95	18%	99.00
$195.00	$200.00	$205.00	Oct 30	$0.13	$4.87	18%	37.46
$210.00	$215.00	$220.00	Oct 30	$0.12	$4.88	13%	40.67
$195.00	$200.00	$205.00	Oct 23	$0.40	$4.60	22%	11.50
$215.00	$220.00	$225.00	Oct 23	$0.11	$4.89	10%	44.45

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$185.00	$190.00	$195.00	Oct 23	$0.17	$4.83	22%	28.41
$205.00	$210.00	$215.00	Oct 30	$0.09	$4.91	15%	54.56
$195.00	$200.00	$205.00	Oct 30	$0.23	$4.77	18%	20.74
$175.00	$180.00	$185.00	Oct 9	$0.14	$4.86	11%	34.71
$185.00	$190.00	$195.00	Oct 30	$0.35	$4.65	17%	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. 132 found (best net $-9.55, 123 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$175.00	1:2	Oct 9	-$9.55	$5.45
$175.00	$185.00	1:2	Oct 9	-$4.76	$5.24
$182.50	$190.00	1:2	Oct 2	-$2.88	$4.62
$180.00	$190.00	1:2	Oct 30	-$6.21	$3.79
$197.50	$200.00	1:2	Sep 25	-$0.54	$1.96

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$185.00	1:2	Oct 23	-$0.19	$4.81
$200.00	$197.50	1:2	Sep 25	-$0.59	$1.91
$197.50	$195.00	1:2	Sep 25	-$0.14	$2.36
$180.00	$175.00	1:2	Oct 23	-$0.06	$4.94
$185.00	$180.00	1:2	Oct 23	-$0.34	$4.66

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 47 found (best yield 4.09%, avg 1.03%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$200.00	Oct 30	$8.10	0.50	1.0%	4.09%	5.08%	120	239
$205.00	Oct 30	$5.90	0.41	3.5%	2.98%	6.49%	24	160
$210.00	Oct 30	$4.10	0.33	6.0%	2.07%	8.11%	100	202
$215.00	Oct 30	$3.10	0.26	8.6%	1.57%	10.13%	33	227
$200.00	Oct 23	$5.95	0.48	1.0%	3.00%	3.99%	127	217
$205.00	Oct 23	$4.20	0.38	3.5%	2.12%	5.64%	43	230
$220.00	Oct 30	$2.10	0.20	11.1%	1.06%	12.15%	362	249
$200.00	Oct 16	$5.35	0.47	1.0%	2.70%	3.69%	890	1.3K
$202.50	Oct 16	$4.35	0.41	2.2%	2.20%	4.45%	51	78
$210.00	Oct 23	$2.80	0.28	6.0%	1.41%	7.45%	307	645

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 57,703

Total Puts 19,797

Put/Call Ratio 0.34

Net Difference 37,906

Prior's Put/Call Breakdown

Total Calls 67,921

Total Puts 35,412

Put/Call Ratio 0.52

Net Difference 32,509

Prior 7-Day Put/Call Summary

Total Calls 260,730

Total Puts 184,547

Average Put/Call Ratio 0.66

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