BA - Options Database

BOEING CO

$188.94 +2.46%

(9/29 09:35) ◀

Tuesday, September 29, 2026 (9:40am)

▶ (9/29 09:45)

◀ 9/29 09:40 ▶

Option Volume

Detail

ℹ

Current (09/29 9:40am) 15,287

Calls: 11,717 (77%)

Puts: 3,570 (23%)

Prior (09/28) 17,949

Calls: 11,386 (63%)

Puts: 6,563 (37%)

Current vs Prior -14.83%

Calls: +2.91% (Calls)

Puts: -45.60% (Puts)

Prior 7-Day Total 727,557

Calls: 457,803 (63%)

Puts: 269,754 (37%)

Prior 7-Day Average 103,936

Calls: 65,400 (63%)

Puts: 38,536 (37%)

Current vs Prior 7-Day Avg -85.29%

Calls: -82.08%

Puts: -90.74%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29 9:40am) $7.47M

Calls: $3.03M (41%)

Puts: $4.44M (59%)

Prior (09/28) $6.90M

Calls: $3.44M (50%)

Puts: $3.46M (50%)

Current vs Prior +8.39%

Calls: -11.69%

Puts: +28.32%

Prior 7-Day Total $456.08M

Calls: $152.38M (33%)

Puts: $303.70M (67%)

Prior 7-Day Average $65.15M

Calls: $21.77M (33%)

Puts: $43.39M (67%)

Current vs Prior 7-Day Avg -88.53%

Calls: -86.06%

Puts: -89.77%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/29 9:40am) 0.30

Prior (09/28) 0.58

Current vs Prior -47.14%

Prior 7-Day Average 0.57

Current vs Prior 7-Day Avg -46.70%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29 9:40am) 825,872

Calls: 449,682 (54%)

Puts: 376,190 (46%)

Prior (09/28) 765,652

Calls: 409,124 (53%)

Puts: 356,528 (47%)

Current vs Prior +7.87%

Prior 7-Day Total 5,653,328

Calls: 3,039,698 (54%)

Puts: 2,613,630 (46%)

Prior 7-Day Average 807,618

Calls: 434,242 (54%)

Puts: 373,375 (46%)

Current vs Prior 7-Day Avg +2.26%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.93% | 5.48%6.53% | 12.23%

Prior 3.96% | 5.42%6.52% | 12.35%

Current vs Prior -0.75% | +1.12%+0.05% | -1.00%

Prior 7-Day Avg 2.54% | 4.57%4.80% | 10.46%

Current vs 7-Day Avg +54.88% | +19.92%+35.93% | +16.91%

Prior 7-Day Eod 3.96% | 5.42%6.71% | 12.33%

Current vs 7-Day Eod -0.75% | +1.12%-2.80% | -0.82%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.62% | 16.52%

Calls: 3.82% | 13.94%

Puts: 11.43% | 19.11%

Prior 9.48% | 7.92%

Calls: 8.57% | 6.12%

Puts: 10.39% | 9.71%

Current vs Prior -19.62% | +108.59%

Prior 7-Day Avg 14.12% | 8.48%

Calls: 13.86% | 7.76%

Puts: 14.38% | 9.20%

Current vs 7-Day Avg -46.02% | +94.81%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.30 - heavy call buying (11,717 calls vs 3,570 puts). P/C ratio dropping 47% - 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 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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
09:40	BEARISH	BULLISH	BULLISH
09:35	BEARISH	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 15 of results (avg 7.4%, best 3.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$187.50	Oct 2	3.85	4.00	$3.93	3.8%	631	0.59	1.7K
$185.00	Oct 2	5.35	5.60	$5.48	4.6%	193	0.71	990
$190.00	Oct 2	2.51	2.65	$2.58	5.4%	978	0.46	1.7K
$185.00	Oct 9	6.55	7.00	$6.78	6.6%	258	0.65	202
$182.50	Oct 2	7.20	7.70	$7.45	6.7%	50	0.81	157

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Oct 30	8.00	8.55	$8.28	6.6%	11	0.51	628
$207.50	Oct 16	18.30	19.80	$19.05	7.9%	--	0.88	36
$185.00	Oct 23	4.10	4.45	$4.28	8.2%	12	0.39	5.6K
$195.00	Oct 16	8.60	9.40	$9.00	8.9%	2	0.65	1.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.45, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Oct 2	0.10	0.12	$0.11	18.2%	1.7K	0.03	5.0K
$200.00	Oct 2	0.30	0.35	$0.32	15.6%	2.5K	0.09	6.6K
$197.50	Oct 2	0.53	0.64	$0.59	18.6%	499	0.15	2.3K
$195.00	Oct 2	0.93	1.05	$0.99	12.1%	667	0.23	2.7K
$220.00	Oct 16	0.22	0.25	$0.24	12.5%	136	0.04	4.5K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 89 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 9	25.10	31.05	$28.08	21.2%	--	1.00	11
$160.00	Oct 16	25.30	30.80	$28.05	19.6%	--	1.00	14
$160.00	Oct 2	27.70	29.85	$28.78	7.5%	15	0.99	33
$170.00	Oct 2	16.50	19.60	$18.05	17.2%	20	0.98	209
$172.50	Oct 2	13.35	17.80	$15.58	28.6%	--	0.97	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$207.50	Oct 2	17.80	22.90	$20.35	25.1%	1	1.00	--
$225.00	Oct 16	34.90	39.05	$36.97	11.2%	--	0.97	21
$220.00	Oct 16	30.35	34.00	$32.17	11.3%	2	0.96	106
$225.00	Oct 23	33.70	39.40	$36.55	15.6%	--	0.96	53
$205.00	Oct 2	15.35	18.70	$17.02	19.7%	1	0.95	31

Most actively traded options today. High liquidity = easy entry/exit. 139 active (total vol 12.6K, top 2.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Oct 2	0.30	0.35	$0.32	15.6%	2.5K	0.09	6.6K
$205.00	Oct 2	0.10	0.12	$0.11	18.2%	1.7K	0.03	5.0K
$190.00	Oct 2	2.51	2.65	$2.58	5.4%	978	0.46	1.7K
$195.00	Oct 2	0.93	1.05	$0.99	12.1%	667	0.23	2.7K
$187.50	Oct 2	3.85	4.00	$3.93	3.8%	631	0.59	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 16	1.80	2.07	$1.94	13.9%	476	0.24	1.5K
$182.50	Oct 16	2.42	2.91	$2.67	18.4%	222	0.30	217
$180.00	Oct 2	0.40	0.55	$0.48	31.3%	218	0.12	2.0K
$182.50	Oct 2	0.68	0.95	$0.82	32.9%	215	0.19	1.5K
$185.00	Oct 2	1.32	1.53	$1.43	14.7%	183	0.29	1.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 19.9%, max 34.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$187.50	Oct 2	Oct 16	43.2%	32.1%	34.3%	654	2.0K
$182.50	Oct 2	Oct 9	43.0%	34.8%	23.6%	52	222
$192.50	Oct 2	Oct 16	43.3%	35.5%	22.2%	593	1.4K
$185.00	Oct 2	Nov 6	42.7%	37.5%	13.8%	193	1.1K
$195.00	Oct 2	Nov 6	43.2%	38.0%	13.6%	667	2.7K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$187.50	Oct 2	Oct 16	43.2%	32.1%	34.3%	44	1.4K
$182.50	Oct 2	Oct 16	43.0%	32.3%	33.1%	437	1.8K
$192.50	Oct 2	Oct 16	43.3%	35.5%	22.2%	18	1.9K
$185.00	Oct 2	Nov 6	42.7%	37.5%	13.8%	184	1.9K
$195.00	Oct 2	Nov 6	43.2%	38.0%	13.6%	22	1.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 118 found (best R:R 0.67, avg 5.35)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$175.00	$180.00	Oct 16	$3.00	$2.00	$3.00	86%	0.67	$178.00
$175.00	$180.00	Oct 23	$3.10	$1.90	$3.10	83%	0.61	$178.10
$170.00	$175.00	Oct 30	$3.33	$1.67	$3.33	85%	0.50	$173.33
$180.00	$185.00	Nov 6	$2.34	$2.66	$2.34	67%	1.14	$182.34
$180.00	$182.50	Oct 2	$1.48	$1.02	$1.48	88%	0.69	$181.48

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$202.50	Oct 9	$1.55	$0.95	$1.55	89%	0.61	$203.45
$200.00	$197.50	Oct 2	$1.60	$0.90	$1.60	91%	0.56	$198.40
$207.50	$205.00	Oct 16	$1.60	$0.90	$1.60	88%	0.56	$205.90
$200.00	$197.50	Oct 9	$1.40	$1.10	$1.40	81%	0.79	$198.60
$200.00	$195.00	Oct 30	$2.72	$2.28	$2.72	68%	0.84	$197.28

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 81 found (best R:R 0.46, avg 0.28)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$205.00	Nov 6	$1.95	$1.95	$3.05	66%	0.64	$201.95
$205.00	$210.00	Oct 30	$1.33	$1.33	$3.67	75%	0.36	$206.33
$190.00	$195.00	Nov 6	$2.45	$2.45	$2.55	50%	0.96	$192.45
$217.50	$220.00	Oct 16	$0.29	$0.29	$2.21	93%	0.13	$217.79
$217.50	$220.00	Oct 2	$0.18	$0.18	$2.32	96%	0.08	$217.68

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$175.00	$170.00	Nov 6	$1.58	$1.58	$3.42	74%	0.46	$173.42
$185.00	$180.00	Nov 6	$2.40	$2.40	$2.60	58%	0.92	$182.60
$175.00	$170.00	Oct 30	$1.24	$1.24	$3.76	77%	0.33	$173.76
$170.00	$165.00	Oct 30	$0.77	$0.77	$4.23	84%	0.18	$169.23
$180.00	$175.00	Oct 23	$1.24	$1.24	$3.76	72%	0.33	$178.76

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.46, cheapest $1.27)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$187.50	Oct 2	Oct 9	$1.45	43.2%	34.3%
$190.00	Oct 2	Oct 9	$1.52	42.6%	36.5%
$192.50	Oct 2	Oct 9	$1.53	43.3%	37.3%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$187.50	Oct 2	Oct 9	$1.27	43.2%	34.3%
$190.00	Oct 2	Oct 9	$1.47	42.6%	36.5%
$192.50	Oct 2	Oct 9	$1.50	43.3%	37.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 61 found (cheapest 3.22% of stock, avg 7.57%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$190.00	Oct 2	$2.58	$3.50	$6.08	$183.92	$196.08	3.22%
$187.50	Oct 2	$3.93	$2.38	$6.31	$181.19	$193.81	3.34%
$192.50	Oct 2	$1.65	$5.08	$6.73	$185.77	$199.23	3.56%
$185.00	Oct 2	$5.48	$1.43	$6.91	$178.09	$191.91	3.66%
$195.00	Oct 2	$0.99	$6.93	$7.92	$187.08	$202.92	4.19%
$182.50	Oct 2	$7.45	$0.82	$8.27	$174.23	$190.77	4.38%
$187.50	Oct 9	$5.38	$3.65	$9.03	$178.47	$196.53	4.78%
$190.00	Oct 9	$4.10	$4.97	$9.07	$180.93	$199.07	4.80%
$180.00	Oct 2	$8.93	$0.48	$9.41	$170.59	$189.41	4.98%
$185.00	Oct 9	$6.78	$2.65	$9.43	$175.57	$194.43	4.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.30% of stock, avg 3.08%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$200.00	$177.50	Oct 2	$0.32	$0.25	$0.57	$176.93	$200.57
$200.00	$180.00	Oct 2	$0.32	$0.48	$0.80	$179.20	$200.80
$197.50	$177.50	Oct 2	$0.59	$0.25	$0.84	$176.66	$198.34
$197.50	$180.00	Oct 2	$0.59	$0.48	$1.07	$178.93	$198.57
$200.00	$182.50	Oct 2	$0.32	$0.82	$1.14	$181.36	$201.14
$197.50	$182.50	Oct 2	$0.59	$0.82	$1.41	$181.09	$198.91
$195.00	$177.50	Oct 2	$0.99	$0.25	$1.24	$176.26	$196.24
$210.00	$165.00	Oct 23	$0.95	$0.48	$1.43	$163.57	$211.43
$195.00	$180.00	Oct 2	$0.99	$0.48	$1.47	$178.53	$196.47
$210.00	$170.00	Oct 23	$0.95	$0.88	$1.83	$168.17	$211.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 174 found (best R:R 2.40, avg credit $1.02)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
170/175	200/205	Nov 6	$3.53	$1.47	41%	2.40	$171.47	$203.53
170/175	215/220	Nov 6	$2.25	$2.75	59%	0.82	$172.75	$217.25
170/175	205/210	Oct 30	$2.57	$2.43	52%	1.06	$172.43	$207.57
175/178	218/220	Oct 16	$0.74	$1.76	74%	0.42	$176.76	$218.24
180/182	218/220	Oct 16	$1.02	$1.48	63%	0.69	$181.48	$218.52
175/178	212/215	Oct 9	$0.60	$1.90	80%	0.32	$176.90	$213.10
170/172	218/220	Oct 16	$0.52	$1.98	83%	0.26	$171.98	$218.02
165/170	205/210	Oct 30	$2.10	$2.90	60%	0.72	$167.90	$207.10
170/172	212/215	Oct 9	$0.39	$2.11	87%	0.18	$172.11	$212.89
175/178	218/220	Oct 9	$0.52	$1.98	81%	0.26	$176.98	$218.02

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 112 found (best R:R 32.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$175.00	$180.00	$185.00	Oct 23	$0.15	$4.85	22%	32.33
$180.00	$185.00	$190.00	Oct 23	$0.37	$4.63	24%	12.51
$180.00	$185.00	$190.00	Nov 6	$0.26	$4.74	18%	18.23
$195.00	$200.00	$205.00	Oct 30	$0.20	$4.80	15%	24.00
$185.00	$187.50	$190.00	Oct 2	$0.20	$2.30	25%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$180.00	$185.00	$190.00	Oct 30	$0.08	$4.92	19%	61.50
$175.00	$180.00	$185.00	Oct 23	$0.21	$4.79	21%	22.81
$205.00	$210.00	$215.00	Oct 30	$0.05	$4.95	13%	99.00
$170.00	$175.00	$180.00	Oct 30	$0.19	$4.81	16%	25.32
$185.00	$190.00	$195.00	Oct 23	$0.45	$4.55	24%	10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 119 found (best net $-4.69, 109 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$170.00	$180.00	1:2	Nov 6	-$4.69	$5.31
$160.00	$170.00	1:2	Oct 2	-$7.32	$2.68
$205.00	$210.00	1:2	Oct 30	-$0.34	$4.66
$200.00	$205.00	1:2	Oct 23	-$0.55	$4.45
$160.00	$170.00	1:2	Oct 9	-$9.68	$0.32

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$180.00	$175.00	1:2	Oct 23	-$0.35	$4.65
$190.00	$185.00	1:2	Oct 23	-$1.63	$3.37
$175.00	$170.00	1:2	Oct 23	-$0.17	$4.83
$175.00	$170.00	1:2	Oct 30	-$0.49	$4.51
$187.50	$185.00	1:2	Oct 2	-$0.48	$2.02

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 49 found (best yield 4.34%, avg 1.07%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$190.00	Nov 6	$8.20	0.50	0.6%	4.34%	4.90%	27	193
$200.00	Nov 6	$4.70	0.34	5.8%	2.49%	8.34%	5	95
$195.00	Nov 6	$5.40	0.41	3.2%	2.86%	6.07%	--	40
$200.00	Oct 30	$3.95	0.32	5.8%	2.09%	7.94%	70	539
$195.00	Oct 30	$5.05	0.40	3.2%	2.67%	5.88%	19	224
$190.00	Oct 30	$6.55	0.49	0.6%	3.47%	4.03%	45	291
$205.00	Oct 30	$2.80	0.25	8.5%	1.48%	9.98%	10	315
$205.00	Nov 6	$2.05	0.25	8.5%	1.09%	9.59%	5	40
$210.00	Nov 6	$1.75	0.20	11.2%	0.93%	12.07%	--	92
$190.00	Oct 23	$5.40	0.48	0.6%	2.86%	3.42%	3	153

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 11,717

Total Puts 3,570

Put/Call Ratio 0.30

Net Difference 8,147

Prior's Put/Call Breakdown

Total Calls 11,386

Total Puts 6,563

Put/Call Ratio 0.58

Net Difference 4,823

Prior 7-Day Put/Call Summary

Total Calls 457,803

Total Puts 269,754

Average Put/Call Ratio 0.57

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