BA - Options Database

BOEING CO

$189.61 +2.83%

(9/29 09:40) ◀

Tuesday, September 29, 2026 (9:45am)

▶ (9/29 09:50)

◀ 9/29 09:45 ▶

Option Volume

Detail

ℹ

Current (09/29 9:45am) 19,906

Calls: 15,507 (78%)

Puts: 4,399 (22%)

Prior (09/28) 22,500

Calls: 14,556 (65%)

Puts: 7,944 (35%)

Current vs Prior -11.53%

Calls: +6.53% (Calls)

Puts: -44.62% (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 -80.85%

Calls: -76.29%

Puts: -88.58%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29 9:45am) $10.05M

Calls: $5.10M (51%)

Puts: $4.95M (49%)

Prior (09/28) $10.07M

Calls: $4.71M (47%)

Puts: $5.36M (53%)

Current vs Prior -0.21%

Calls: +8.36%

Puts: -7.74%

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 -84.58%

Calls: -76.57%

Puts: -88.60%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29 9:45am) 0.28

Prior (09/28) 0.55

Current vs Prior -48.02%

Prior 7-Day Average 0.57

Current vs Prior 7-Day Avg -50.38%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29 9:45am) 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 3.96% | 5.42%6.48% | 12.39%

Prior 3.96% | 5.42%6.52% | 12.35%

Current vs Prior -0.17% | +0.08%-0.71% | +0.36%

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

Current vs 7-Day Avg +55.79% | +18.69%+34.90% | +18.51%

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

Current vs 7-Day Eod -0.17% | +0.08%-3.54% | +0.54%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.69% | 12.36%

Calls: 10.51% | 10.53%

Puts: 10.87% | 14.19%

Prior 9.48% | 7.92%

Calls: 8.57% | 6.12%

Puts: 10.39% | 9.71%

Current vs Prior +12.76% | +56.06%

Prior 7-Day Avg 14.12% | 8.48%

Calls: 13.86% | 7.76%

Puts: 14.38% | 9.20%

Current vs 7-Day Avg -24.28% | +45.75%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.28 - heavy call buying (15,507 calls vs 4,399 puts). P/C ratio dropping 48% - 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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
09:45	BULLISH	BULLISH	BULLISH
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 20 of results (avg 7.9%, best 5.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Oct 2	2.85	3.00	$2.93	5.1%	1.3K	0.49	1.7K
$190.00	Oct 9	4.20	4.45	$4.33	5.8%	247	0.50	925
$192.50	Oct 2	1.80	1.93	$1.87	7.0%	871	0.36	1.3K
$185.00	Oct 16	7.95	8.55	$8.25	7.3%	39	0.65	203
$190.00	Oct 16	5.30	5.70	$5.50	7.3%	172	0.50	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Oct 30	7.75	8.25	$8.00	6.2%	12	0.50	628
$200.00	Oct 30	13.60	14.50	$14.05	6.4%	10	0.67	234
$207.50	Oct 16	17.90	19.35	$18.63	7.8%	3	0.87	36
$220.00	Oct 30	30.00	32.50	$31.25	8.0%	--	0.91	58
$185.00	Oct 9	2.28	2.50	$2.39	9.2%	32	0.33	613

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.66, cheapest $0.34)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Oct 2	0.31	0.37	$0.34	17.6%	2.7K	0.09	6.6K
$197.50	Oct 2	0.58	0.65	$0.62	11.3%	571	0.16	2.3K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$182.50	Oct 2	0.65	0.79	$0.72	19.4%	238	0.17	1.5K
$175.00	Oct 16	0.90	1.00	$0.95	10.5%	11	0.13	913

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 90 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 2	27.70	30.75	$29.23	10.4%	15	1.00	33
$170.00	Oct 2	16.60	20.00	$18.30	18.6%	24	0.99	209
$160.00	Oct 9	25.75	31.05	$28.40	18.7%	--	0.98	11
$160.00	Oct 16	25.95	30.80	$28.38	17.1%	--	0.98	14
$172.50	Oct 2	15.05	17.90	$16.48	17.3%	10	0.97	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$207.50	Oct 2	17.15	22.05	$19.60	25.0%	1	1.00	--
$210.00	Oct 2	20.05	24.15	$22.10	18.6%	1	1.00	1
$225.00	Oct 16	34.85	39.05	$36.95	11.4%	--	1.00	21
$225.00	Oct 23	33.70	39.40	$36.55	15.6%	--	0.96	53
$205.00	Oct 2	14.85	18.65	$16.75	22.7%	1	0.95	31

Most actively traded options today. High liquidity = easy entry/exit. 155 active (total vol 16.0K, top 2.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Oct 2	0.31	0.37	$0.34	17.6%	2.7K	0.09	6.6K
$205.00	Oct 2	0.09	0.12	$0.11	27.3%	1.7K	0.03	5.0K
$190.00	Oct 2	2.85	3.00	$2.93	5.1%	1.3K	0.49	1.7K
$192.50	Oct 2	1.80	1.93	$1.87	7.0%	871	0.36	1.3K
$195.00	Oct 2	1.01	1.15	$1.08	13.0%	856	0.25	2.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 2	0.36	0.48	$0.42	28.6%	484	0.10	2.0K
$180.00	Oct 16	1.70	1.90	$1.80	11.1%	482	0.22	1.5K
$185.00	Oct 2	1.16	1.31	$1.23	12.2%	240	0.27	1.9K
$182.50	Oct 2	0.65	0.79	$0.72	19.4%	238	0.17	1.5K
$182.50	Oct 16	2.29	2.60	$2.45	12.7%	222	0.28	217

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 21.6%, max 33.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$187.50	Oct 2	Oct 16	42.4%	32.6%	29.9%	767	2.0K
$185.00	Oct 2	Nov 6	42.8%	33.0%	29.4%	265	1.1K
$182.50	Oct 2	Oct 9	43.5%	34.2%	27.1%	54	222
$192.50	Oct 2	Oct 16	42.6%	34.7%	22.6%	899	1.4K
$197.50	Oct 2	Oct 16	42.2%	34.6%	21.8%	575	2.6K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$182.50	Oct 2	Oct 16	43.5%	32.6%	33.2%	460	1.8K
$187.50	Oct 2	Oct 16	42.4%	32.6%	29.9%	69	1.4K
$185.00	Oct 2	Nov 6	42.8%	33.0%	29.4%	241	1.9K
$192.50	Oct 2	Oct 16	42.6%	34.7%	22.6%	18	1.9K
$197.50	Oct 2	Oct 16	42.2%	34.6%	21.8%	15	714

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 110 found (best R:R 0.65, avg 5.40)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$170.00	$175.00	Oct 16	$3.03	$1.97	$3.03	93%	0.65	$173.03
$170.00	$175.00	Oct 30	$3.17	$1.83	$3.17	86%	0.58	$173.17
$180.00	$185.00	Nov 6	$2.18	$2.82	$2.18	69%	1.29	$182.18
$177.50	$180.00	Oct 2	$1.33	$1.17	$1.33	94%	0.88	$178.83
$180.00	$185.00	Oct 16	$2.70	$2.30	$2.70	78%	0.85	$182.70

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$195.00	Oct 30	$2.37	$2.63	$2.37	67%	1.11	$197.63
$185.00	$180.00	Oct 30	$1.30	$3.70	$1.30	40%	2.85	$183.70
$180.00	$175.00	Nov 6	$1.00	$4.00	$1.00	32%	4.00	$179.00
$170.00	$165.00	Nov 6	$0.61	$4.39	$0.61	18%	7.20	$169.39
$200.00	$195.00	Nov 6	$3.08	$1.92	$3.08	65%	0.62	$196.92

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 79 found (best R:R 0.68, avg 0.28)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$205.00	Nov 6	$2.02	$2.02	$2.98	66%	0.68	$202.02
$205.00	$210.00	Oct 30	$1.35	$1.35	$3.65	74%	0.37	$206.35
$217.50	$220.00	Oct 9	$0.24	$0.24	$2.26	95%	0.11	$217.74
$210.00	$215.00	Nov 6	$1.03	$1.03	$3.97	79%	0.26	$211.03
$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
$180.00	$175.00	Oct 30	$1.75	$1.75	$3.25	69%	0.54	$178.25
$175.00	$170.00	Nov 6	$1.42	$1.42	$3.58	75%	0.40	$173.58
$165.00	$155.00	Nov 6	$0.90	$0.90	$9.10	87%	0.10	$164.10
$170.00	$165.00	Oct 30	$0.71	$0.71	$4.29	85%	0.17	$169.29
$175.00	$170.00	Oct 23	$0.72	$0.72	$4.28	83%	0.17	$174.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.35, cheapest $1.20)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$187.50	Oct 2	Oct 9	$1.42	42.4%	33.2%
$190.00	Oct 2	Oct 9	$1.40	43.1%	35.9%
$192.50	Oct 2	Oct 9	$1.43	42.6%	36.3%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$187.50	Oct 2	Oct 9	$1.20	42.4%	33.2%
$190.00	Oct 2	Oct 9	$1.36	43.1%	35.9%
$192.50	Oct 2	Oct 9	$1.32	42.6%	36.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 61 found (cheapest 3.24% of stock, avg 7.46%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$190.00	Oct 2	$2.93	$3.22	$6.15	$183.85	$196.15	3.24%
$187.50	Oct 2	$4.28	$2.05	$6.33	$181.17	$193.83	3.34%
$192.50	Oct 2	$1.87	$4.68	$6.55	$185.95	$199.05	3.45%
$185.00	Oct 2	$5.85	$1.23	$7.08	$177.92	$192.08	3.73%
$195.00	Oct 2	$1.08	$6.40	$7.48	$187.52	$202.48	3.94%
$182.50	Oct 2	$7.85	$0.72	$8.57	$173.93	$191.07	4.52%
$190.00	Oct 9	$4.33	$4.58	$8.91	$181.09	$198.91	4.70%
$187.50	Oct 9	$5.70	$3.25	$8.95	$178.55	$196.45	4.72%
$197.50	Oct 2	$0.62	$8.55	$9.17	$188.33	$206.67	4.84%
$192.50	Oct 9	$3.30	$6.00	$9.30	$183.20	$201.80	4.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.30% of stock, avg 3.09%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$200.00	$177.50	Oct 2	$0.34	$0.22	$0.56	$176.94	$200.56
$200.00	$180.00	Oct 2	$0.34	$0.42	$0.76	$179.24	$200.76
$197.50	$177.50	Oct 2	$0.62	$0.22	$0.84	$176.66	$198.34
$197.50	$180.00	Oct 2	$0.62	$0.42	$1.04	$178.96	$198.54
$200.00	$182.50	Oct 2	$0.34	$0.72	$1.06	$181.44	$201.06
$197.50	$182.50	Oct 2	$0.62	$0.72	$1.34	$181.16	$198.84
$215.00	$170.00	Oct 23	$0.71	$0.81	$1.52	$168.48	$216.52
$195.00	$177.50	Oct 2	$1.08	$0.22	$1.30	$176.20	$196.30
$195.00	$180.00	Oct 2	$1.08	$0.42	$1.50	$178.50	$196.50
$200.00	$185.00	Oct 2	$0.34	$1.23	$1.57	$183.43	$201.57

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 151 found (best R:R 2.21, avg credit $1.04)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
170/175	200/205	Nov 6	$3.44	$1.56	40%	2.21	$171.56	$203.44
175/180	205/210	Oct 30	$3.10	$1.90	44%	1.63	$176.90	$208.10
170/175	210/215	Nov 6	$2.45	$2.55	53%	0.96	$172.55	$212.45
172/175	218/220	Oct 9	$0.41	$2.09	86%	0.20	$174.59	$217.91
178/180	218/220	Oct 9	$0.64	$1.86	77%	0.34	$179.36	$218.14
180/182	218/220	Oct 9	$0.79	$1.71	70%	0.46	$181.71	$218.29
182/185	218/220	Oct 9	$1.00	$1.50	62%	0.67	$184.00	$218.50
170/175	215/220	Nov 6	$2.09	$2.91	59%	0.72	$172.91	$217.09
165/170	205/210	Oct 30	$2.06	$2.94	60%	0.70	$167.94	$207.06
178/180	218/220	Oct 2	$0.38	$2.12	86%	0.18	$179.62	$217.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 118 found (best R:R 26.78, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$180.00	$185.00	$190.00	Oct 23	$0.18	$4.82	24%	26.78
$185.00	$190.00	$195.00	Nov 6	$0.19	$4.81	18%	25.32
$175.00	$180.00	$185.00	Oct 23	$0.35	$4.65	20%	13.29
$185.00	$190.00	$195.00	Oct 23	$0.49	$4.51	24%	9.20
$200.00	$205.00	$210.00	Oct 23	$0.28	$4.72	16%	16.86

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$185.00	$190.00	$195.00	Nov 6	$0.13	$4.87	17%	37.46
$185.00	$190.00	$195.00	Oct 23	$0.35	$4.65	24%	13.29
$187.50	$190.00	$192.50	Oct 9	$0.09	$2.41	18%	26.78
$170.00	$175.00	$180.00	Oct 23	$0.29	$4.71	16%	16.24
$182.50	$185.00	$187.50	Oct 9	$0.10	$2.40	17%	24.00

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 $-4.23, 114 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$170.00	$180.00	1:2	Nov 6	-$4.23	$5.77
$160.00	$170.00	1:2	Oct 2	-$7.37	$2.63
$205.00	$210.00	1:2	Oct 30	-$0.42	$4.58
$205.00	$210.00	1:2	Oct 23	-$0.28	$4.72
$160.00	$170.00	1:2	Oct 9	-$9.40	$0.60

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$185.00	1:2	Oct 23	-$1.45	$3.55
$175.00	$170.00	1:2	Oct 23	-$0.09	$4.91
$180.00	$175.00	1:2	Oct 23	-$0.52	$4.48
$185.00	$180.00	1:2	Oct 23	-$1.08	$3.92
$187.50	$185.00	1:2	Oct 2	-$0.41	$2.09

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 50 found (best yield 2.61%, avg 1.12%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$200.00	Nov 6	$4.95	0.34	5.5%	2.61%	8.09%	8	95
$190.00	Nov 6	$8.25	0.50	0.2%	4.35%	4.56%	27	193
$195.00	Nov 6	$5.65	0.41	2.8%	2.98%	5.82%	--	40
$200.00	Oct 30	$3.95	0.33	5.5%	2.08%	7.56%	90	539
$195.00	Oct 30	$5.05	0.41	2.8%	2.66%	5.51%	20	224
$210.00	Nov 6	$2.75	0.21	10.8%	1.45%	12.20%	31	92
$205.00	Oct 30	$2.93	0.26	8.1%	1.55%	9.66%	17	315
$190.00	Oct 30	$6.55	0.50	0.2%	3.45%	3.66%	45	291
$195.00	Oct 23	$4.15	0.39	2.8%	2.19%	5.03%	27	94
$190.00	Oct 23	$6.05	0.50	0.2%	3.19%	3.40%	44	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 15,507

Total Puts 4,399

Put/Call Ratio 0.28

Net Difference 11,108

Prior's Put/Call Breakdown

Total Calls 14,556

Total Puts 7,944

Put/Call Ratio 0.55

Net Difference 6,612

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