BA - Options Database

BOEING CO

$190.51 +3.32%

(9/29 09:45) ◀

Tuesday, September 29, 2026 (9:50am)

▶ (9/29 09:55)

◀ 9/29 09:50 ▶

Option Volume

Detail

ℹ

Current (09/29 9:50am) 25,626

Calls: 19,866 (78%)

Puts: 5,760 (22%)

Prior (09/28) 26,883

Calls: 17,615 (66%)

Puts: 9,268 (34%)

Current vs Prior -4.68%

Calls: +12.78% (Calls)

Puts: -37.85% (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 -75.34%

Calls: -69.62%

Puts: -85.05%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29 9:50am) $12.85M

Calls: $7.45M (58%)

Puts: $5.40M (42%)

Prior (09/28) $11.29M

Calls: $5.37M (48%)

Puts: $5.92M (52%)

Current vs Prior +13.80%

Calls: +38.77%

Puts: -8.83%

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 -80.28%

Calls: -65.78%

Puts: -87.56%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29 9:50am) 0.29

Prior (09/28) 0.53

Current vs Prior -44.89%

Prior 7-Day Average 0.57

Current vs Prior 7-Day Avg -49.29%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29 9:50am) 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% | 5.45%6.50% | 12.30%

Prior 3.96% | 5.42%6.52% | 12.35%

Current vs Prior -0.90% | +0.57%-0.37% | -0.41%

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

Current vs 7-Day Avg +54.64% | +19.27%+35.36% | +17.60%

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

Current vs 7-Day Eod -0.90% | +0.57%-3.21% | -0.23%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.57% | 7.17%

Calls: 7.51% | 6.12%

Puts: 9.64% | 8.21%

Prior 9.48% | 7.92%

Calls: 8.57% | 6.12%

Puts: 10.39% | 9.71%

Current vs Prior -9.60% | -9.47%

Prior 7-Day Avg 14.12% | 8.48%

Calls: 13.86% | 7.76%

Puts: 14.38% | 9.20%

Current vs 7-Day Avg -39.29% | -15.45%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.29 - heavy call buying (19,866 calls vs 5,760 puts). P/C ratio dropping 45% - 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
09:50	BULLISH	BULLISH	BULLISH
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 46 of results (avg 7.2%, best 2.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Oct 9	2.72	2.80	$2.76	2.9%	536	0.37	650
$185.00	Oct 16	8.75	9.10	$8.93	3.9%	49	0.67	203
$190.00	Oct 16	5.90	6.15	$6.03	4.1%	234	0.53	1.1K
$185.00	Nov 6	11.95	12.50	$12.23	4.5%	14	0.61	63
$190.00	Oct 30	8.60	9.10	$8.85	5.6%	53	0.53	291

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Oct 2	2.66	2.75	$2.71	3.3%	698	0.46	2.2K
$220.00	Oct 16	29.10	30.45	$29.78	4.5%	2	0.93	106
$225.00	Oct 16	33.70	35.35	$34.53	4.8%	--	1.00	21
$207.50	Oct 2	16.60	17.55	$17.08	5.6%	1	0.94	--
$190.00	Oct 16	4.95	5.25	$5.10	5.9%	32	0.47	4.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.73, cheapest $0.46)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Oct 2	0.43	0.49	$0.46	13.0%	3.4K	0.13	6.6K
$197.50	Oct 2	0.73	0.86	$0.80	16.2%	1.0K	0.19	2.3K
$205.00	Oct 9	0.70	0.85	$0.77	19.5%	21	0.13	799
$215.00	Oct 16	0.40	0.49	$0.45	20.0%	56	0.07	3.9K
$210.00	Oct 16	0.71	0.86	$0.78	19.2%	142	0.11	5.7K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 9	0.93	1.03	$0.98	10.2%	49	0.16	563
$175.00	Oct 16	0.77	0.93	$0.85	18.8%	16	0.12	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	31.25	$29.48	12.0%	15	1.00	33
$170.00	Oct 2	19.55	21.25	$20.40	8.3%	29	0.99	209
$160.00	Oct 16	26.90	31.80	$29.35	16.7%	--	0.98	14
$172.50	Oct 2	15.30	18.75	$17.02	20.3%	14	0.98	14
$160.00	Oct 9	26.70	32.20	$29.45	18.7%	--	0.98	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 2	19.20	22.70	$20.95	16.7%	1	1.00	1
$225.00	Oct 16	33.70	35.35	$34.53	4.8%	--	1.00	21
$225.00	Oct 23	33.70	39.00	$36.35	14.6%	--	0.96	53
$205.00	Oct 2	14.10	16.40	$15.25	15.1%	3	0.94	31
$207.50	Oct 2	16.60	17.55	$17.08	5.6%	1	0.94	--

Most actively traded options today. High liquidity = easy entry/exit. 168 active (total vol 20.6K, top 3.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Oct 2	0.43	0.49	$0.46	13.0%	3.4K	0.13	6.6K
$205.00	Oct 2	0.16	0.20	$0.18	22.2%	1.7K	0.05	5.0K
$190.00	Oct 2	3.20	3.45	$3.33	7.5%	1.6K	0.54	1.7K
$192.50	Oct 2	2.08	2.25	$2.17	7.8%	1.1K	0.41	1.3K
$195.00	Oct 2	1.28	1.45	$1.37	12.4%	1.1K	0.29	2.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Oct 2	2.66	2.75	$2.71	3.3%	698	0.46	2.2K
$180.00	Oct 2	0.30	0.40	$0.35	28.6%	512	0.09	2.0K
$180.00	Oct 16	1.55	1.69	$1.62	8.6%	486	0.20	1.5K
$185.00	Oct 2	0.95	1.07	$1.01	11.9%	431	0.23	1.9K
$182.50	Oct 2	0.51	0.65	$0.58	24.1%	298	0.14	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. 12 strikes (avg 21.4%, max 28.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$187.50	Oct 2	Oct 16	42.1%	32.7%	28.6%	940	2.0K
$192.50	Oct 2	Oct 16	42.4%	34.4%	23.1%	1.1K	1.4K
$197.50	Oct 2	Oct 16	42.8%	34.7%	23.0%	1.0K	2.6K
$185.00	Oct 2	Nov 6	42.5%	35.4%	20.2%	355	1.1K
$190.00	Oct 2	Nov 6	41.5%	35.2%	17.8%	1.7K	1.9K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$187.50	Oct 2	Oct 16	42.1%	32.7%	28.6%	114	1.4K
$192.50	Oct 2	Oct 16	42.4%	34.4%	23.1%	92	1.9K
$197.50	Oct 2	Oct 16	42.8%	34.7%	23.0%	15	714
$185.00	Oct 2	Nov 6	42.5%	35.4%	20.2%	432	1.9K
$190.00	Oct 2	Nov 6	41.5%	35.2%	17.8%	698	2.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 116 found (best R:R 1.94, avg 6.33)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$180.00	$185.00	Nov 6	$1.70	$3.30	$1.70	70%	1.94	$181.70
$170.00	$175.00	Oct 16	$3.18	$1.82	$3.18	94%	0.57	$173.18
$177.50	$180.00	Oct 9	$0.80	$1.70	$0.80	89%	2.12	$178.30
$180.00	$185.00	Oct 30	$2.18	$2.82	$2.18	72%	1.29	$182.18
$180.00	$185.00	Oct 23	$2.38	$2.62	$2.38	76%	1.10	$182.38

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$215.00	$210.00	Nov 6	$2.68	$2.32	$2.68	83%	0.87	$212.32
$215.00	$212.50	Oct 16	$1.30	$1.20	$1.30	92%	0.92	$213.70
$180.00	$175.00	Nov 6	$1.07	$3.93	$1.07	30%	3.67	$178.93
$170.00	$165.00	Nov 6	$0.51	$4.49	$0.51	16%	8.80	$169.49
$197.50	$195.00	Oct 16	$1.52	$0.98	$1.52	67%	0.64	$195.98

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 85 found (best R:R 0.79, avg 0.26)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$205.00	Nov 6	$2.20	$2.20	$2.80	64%	0.79	$202.20
$210.00	$215.00	Oct 30	$1.02	$1.02	$3.98	80%	0.26	$211.02
$210.00	$215.00	Nov 6	$1.11	$1.11	$3.89	77%	0.29	$211.11
$217.50	$220.00	Oct 2	$0.18	$0.18	$2.32	96%	0.08	$217.68
$212.50	$215.00	Oct 9	$0.25	$0.25	$2.25	92%	0.11	$212.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$175.00	$170.00	Nov 6	$1.42	$1.42	$3.58	76%	0.40	$173.58
$180.00	$175.00	Oct 30	$1.48	$1.48	$3.52	72%	0.42	$178.52
$190.00	$185.00	Oct 23	$2.25	$2.25	$2.75	53%	0.82	$187.75
$165.00	$155.00	Nov 6	$0.89	$0.89	$9.11	87%	0.10	$164.11
$190.00	$185.00	Nov 6	$2.35	$2.35	$2.65	52%	0.89	$187.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.46, cheapest $1.36)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$190.00	Oct 2	Oct 9	$1.57	41.5%	34.3%
$187.50	Oct 2	Oct 9	$1.53	42.1%	35.3%
$192.50	Oct 2	Oct 9	$1.58	42.4%	36.2%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$190.00	Oct 2	Oct 9	$1.36	41.5%	34.3%
$187.50	Oct 2	Oct 9	$1.36	42.1%	35.3%
$192.50	Oct 2	Oct 9	$1.33	42.4%	36.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 61 found (cheapest 3.17% of stock, avg 7.35%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$190.00	Oct 2	$3.33	$2.71	$6.04	$183.96	$196.04	3.17%
$192.50	Oct 2	$2.17	$4.15	$6.32	$186.18	$198.82	3.32%
$187.50	Oct 2	$4.85	$1.73	$6.58	$180.92	$194.08	3.45%
$195.00	Oct 2	$1.37	$5.85	$7.22	$187.78	$202.22	3.79%
$185.00	Oct 2	$6.65	$1.01	$7.66	$177.34	$192.66	4.02%
$197.50	Oct 2	$0.80	$7.73	$8.53	$188.97	$206.03	4.48%
$190.00	Oct 9	$4.90	$4.07	$8.97	$181.03	$198.97	4.71%
$182.50	Oct 2	$8.60	$0.58	$9.18	$173.32	$191.68	4.82%
$192.50	Oct 9	$3.75	$5.48	$9.23	$183.27	$201.73	4.84%
$187.50	Oct 9	$6.38	$3.09	$9.47	$178.03	$196.97	4.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.33% of stock, avg 3.08%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$202.50	$180.00	Oct 2	$0.28	$0.35	$0.63	$179.37	$203.13
$200.00	$180.00	Oct 2	$0.46	$0.35	$0.81	$179.19	$200.81
$202.50	$182.50	Oct 2	$0.28	$0.58	$0.86	$181.64	$203.36
$200.00	$182.50	Oct 2	$0.46	$0.58	$1.04	$181.46	$201.04
$197.50	$180.00	Oct 2	$0.80	$0.35	$1.15	$178.85	$198.65
$197.50	$182.50	Oct 2	$0.80	$0.58	$1.38	$181.12	$198.88
$215.00	$170.00	Oct 23	$0.76	$0.72	$1.48	$168.52	$216.48
$202.50	$185.00	Oct 2	$0.28	$1.01	$1.29	$183.71	$203.79
$200.00	$185.00	Oct 2	$0.46	$1.01	$1.47	$183.53	$201.47
$197.50	$185.00	Oct 2	$0.80	$1.01	$1.81	$183.19	$199.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 190 found (best R:R 1.02, avg credit $0.92)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
170/175	210/215	Nov 6	$2.53	$2.47	53%	1.02	$172.47	$212.53
170/175	215/220	Nov 6	$2.10	$2.90	60%	0.72	$172.90	$217.10
175/180	210/215	Oct 30	$2.50	$2.50	51%	1.00	$177.50	$212.50
182/185	218/220	Oct 16	$1.04	$1.46	60%	0.71	$183.96	$218.54
170/172	212/215	Oct 9	$0.35	$2.15	87%	0.16	$172.15	$212.85
175/178	212/215	Oct 9	$0.49	$2.01	81%	0.24	$177.01	$212.99
178/180	218/220	Oct 2	$0.33	$2.17	87%	0.15	$179.67	$217.83
182/185	212/215	Oct 9	$0.94	$1.56	63%	0.60	$184.06	$213.44
172/175	218/220	Oct 16	$0.48	$2.02	81%	0.24	$174.52	$217.98
172/175	212/215	Oct 9	$0.39	$2.11	85%	0.18	$174.61	$212.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 124 found (best R:R 49.00, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$195.00	$200.00	$205.00	Oct 30	$0.13	$4.87	16%	37.46
$185.00	$190.00	$195.00	Nov 6	$0.21	$4.79	18%	22.81
$175.00	$180.00	$185.00	Oct 16	$0.45	$4.55	21%	10.11
$195.00	$200.00	$205.00	Oct 23	$0.42	$4.58	20%	10.90
$182.50	$185.00	$187.50	Oct 2	$0.15	$2.35	19%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$175.00	$180.00	$185.00	Oct 30	$0.10	$4.90	17%	49.00
$200.00	$205.00	$210.00	Oct 23	$0.17	$4.83	16%	28.41
$195.00	$200.00	$205.00	Nov 6	$0.30	$4.70	17%	15.67
$185.00	$190.00	$195.00	Oct 23	$0.53	$4.47	24%	8.43
$192.50	$195.00	$197.50	Oct 2	$0.18	$2.32	21%	12.89

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 118 found (best net $-4.63, 111 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$170.00	$180.00	1:2	Nov 6	-$4.63	$5.37
$210.00	$215.00	1:2	Oct 30	-$0.24	$4.76
$160.00	$170.00	1:2	Oct 9	-$9.39	$0.61
$200.00	$205.00	1:2	Oct 23	-$0.78	$4.22
$205.00	$210.00	1:2	Oct 23	-$0.40	$4.60

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$185.00	1:2	Oct 23	-$1.45	$3.55
$185.00	$180.00	1:2	Oct 23	-$0.82	$4.18
$180.00	$175.00	1:2	Oct 23	-$0.34	$4.66
$175.00	$170.00	1:2	Oct 23	-$0.14	$4.86
$187.50	$185.00	1:2	Oct 2	-$0.29	$2.21

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 45 found (best yield 2.65%, avg 0.96%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$200.00	Nov 6	$5.05	0.36	5.0%	2.65%	7.63%	29	95
$195.00	Nov 6	$6.00	0.44	2.4%	3.15%	5.51%	1	40
$200.00	Oct 30	$4.20	0.35	5.0%	2.20%	7.19%	112	539
$195.00	Oct 30	$5.20	0.43	2.4%	2.73%	5.09%	24	224
$210.00	Nov 6	$2.57	0.23	10.2%	1.35%	11.58%	33	92
$205.00	Oct 30	$3.00	0.27	7.6%	1.57%	9.18%	26	315
$195.00	Oct 23	$4.35	0.41	2.4%	2.28%	4.64%	27	94
$210.00	Oct 30	$2.06	0.20	10.2%	1.08%	11.31%	3	285
$205.00	Nov 6	$2.05	0.27	7.6%	1.08%	8.68%	5	40
$200.00	Oct 23	$2.94	0.30	5.0%	1.54%	6.52%	21	798

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 19,866

Total Puts 5,760

Put/Call Ratio 0.29

Net Difference 14,106

Prior's Put/Call Breakdown

Total Calls 17,615

Total Puts 9,268

Put/Call Ratio 0.53

Net Difference 8,347

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