BA - Options Database

BOEING CO

$190.27 +3.19%

(9/29 09:55) ◀

Tuesday, September 29, 2026 (10:00am)

▶ (9/29 10:05)

◀ 9/29 10:00 ▶

Option Volume

Detail

ℹ

Current (09/29 10:00am) 31,593

Calls: 23,452 (74%)

Puts: 8,141 (26%)

Prior (09/28) 30,397

Calls: 20,239 (67%)

Puts: 10,158 (33%)

Current vs Prior +3.93%

Calls: +15.88% (Calls)

Puts: -19.86% (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 -69.60%

Calls: -64.14%

Puts: -78.87%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29 10:00am) $15.26M

Calls: $8.90M (58%)

Puts: $6.36M (42%)

Prior (09/28) $12.74M

Calls: $6.07M (48%)

Puts: $6.67M (52%)

Current vs Prior +19.79%

Calls: +46.72%

Puts: -4.72%

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 -76.58%

Calls: -59.10%

Puts: -85.35%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29 10:00am) 0.35

Prior (09/28) 0.50

Current vs Prior -30.84%

Prior 7-Day Average 0.57

Current vs Prior 7-Day Avg -39.29%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29 10:00am) 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 3.84% | 5.32%6.43% | 12.20%

Prior 3.96% | 5.42%6.52% | 12.35%

Current vs Prior -3.16% | -1.82%-1.45% | -1.22%

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

Current vs 7-Day Avg +51.11% | +16.43%+33.89% | +16.64%

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

Current vs 7-Day Eod -3.16% | -1.82%-4.26% | -1.04%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.40% | 9.38%

Calls: 10.87% | 9.34%

Puts: 15.93% | 9.43%

Prior 9.48% | 7.92%

Calls: 8.57% | 6.12%

Puts: 10.39% | 9.71%

Current vs Prior +41.35% | +18.43%

Prior 7-Day Avg 14.12% | 8.48%

Calls: 13.86% | 7.76%

Puts: 14.38% | 9.20%

Current vs 7-Day Avg -5.08% | +10.61%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.35 - heavy call buying (23,452 calls vs 8,141 puts). P/C ratio dropping 31% - 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
10:00	BULLISH	BULLISH	BULLISH
09:55	BULLISH	BULLISH	BULLISH
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 34 of results (avg 8.2%, best 6.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 16	20.45	21.75	$21.10	6.2%	--	0.93	85
$170.00	Nov 6	22.45	23.95	$23.20	6.5%	3	0.84	3
$192.50	Oct 2	2.05	2.20	$2.13	7.0%	1.2K	0.41	1.3K
$180.00	Oct 16	12.05	13.00	$12.53	7.6%	6	0.80	138
$190.00	Oct 16	5.65	6.10	$5.88	7.7%	266	0.53	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Nov 6	25.25	26.80	$26.03	6.0%	1	0.82	27
$185.00	Oct 2	0.92	0.98	$0.95	6.3%	540	0.22	1.9K
$220.00	Oct 9	28.95	30.90	$29.92	6.5%	1	1.00	1
$225.00	Oct 16	34.00	36.35	$35.17	6.7%	--	0.97	21
$185.00	Oct 23	3.60	3.85	$3.73	6.7%	29	0.34	5.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.88, cheapest $0.78)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$197.50	Oct 2	0.73	0.83	$0.78	12.8%	1.2K	0.19	2.3K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Oct 2	0.92	0.98	$0.95	6.3%	540	0.22	1.9K
$180.00	Oct 9	0.87	0.96	$0.92	9.8%	86	0.15	563

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 91 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 16	26.90	31.80	$29.35	16.7%	--	1.00	14
$160.00	Oct 2	28.40	31.10	$29.75	9.1%	15	1.00	33
$170.00	Oct 2	18.65	21.15	$19.90	12.6%	29	0.99	209
$160.00	Oct 9	26.70	32.20	$29.45	18.7%	--	0.98	11
$175.00	Oct 2	13.15	16.35	$14.75	21.7%	42	0.97	76

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$207.50	Oct 2	16.60	18.55	$17.58	11.1%	136	1.00	--
$210.00	Oct 2	18.85	21.50	$20.18	13.1%	4	1.00	1
$220.00	Oct 9	28.95	30.90	$29.92	6.5%	1	1.00	1
$225.00	Oct 16	34.00	36.35	$35.17	6.7%	--	0.97	21
$220.00	Oct 16	29.10	31.15	$30.13	6.8%	2	0.96	106

Most actively traded options today. High liquidity = easy entry/exit. 178 active (total vol 25.3K, top 4.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Oct 2	0.39	0.49	$0.44	22.7%	4.1K	0.12	6.6K
$190.00	Oct 2	3.05	3.40	$3.22	10.9%	1.8K	0.54	1.7K
$205.00	Oct 2	0.05	0.17	$0.11	109.1%	1.7K	0.04	5.0K
$195.00	Oct 2	1.25	1.40	$1.33	11.3%	1.2K	0.29	2.7K
$192.50	Oct 2	2.05	2.20	$2.13	7.0%	1.2K	0.41	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Oct 2	2.57	2.80	$2.68	8.6%	873	0.46	2.2K
$182.50	Oct 2	0.47	0.59	$0.53	22.6%	742	0.13	1.5K
$180.00	Oct 2	0.26	0.36	$0.31	32.3%	576	0.08	2.0K
$185.00	Oct 2	0.92	0.98	$0.95	6.3%	540	0.22	1.9K
$180.00	Oct 16	1.51	1.69	$1.60	11.2%	523	0.20	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 19.2%, max 24.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$187.50	Oct 2	Oct 16	40.6%	32.6%	24.6%	1.1K	2.0K
$192.50	Oct 2	Oct 16	41.7%	33.6%	24.4%	1.2K	1.4K
$197.50	Oct 2	Oct 16	42.4%	34.8%	22.0%	1.2K	2.6K
$185.00	Oct 2	Nov 6	41.7%	35.1%	18.9%	370	1.1K
$190.00	Oct 2	Nov 6	41.0%	35.6%	15.2%	1.9K	1.9K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$187.50	Oct 2	Oct 16	40.6%	32.6%	24.6%	166	1.4K
$192.50	Oct 2	Oct 16	41.7%	33.6%	24.4%	142	1.9K
$197.50	Oct 2	Oct 16	42.4%	34.8%	22.0%	16	714
$185.00	Oct 2	Nov 6	41.7%	35.1%	18.9%	543	1.9K
$190.00	Oct 2	Nov 6	41.0%	35.6%	15.2%	874	2.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 115 found (best R:R 1.17, avg 6.33)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$175.00	$180.00	Oct 23	$2.30	$2.70	$2.30	85%	1.17	$177.30
$170.00	$175.00	Oct 30	$2.98	$2.02	$2.98	86%	0.68	$172.98
$177.50	$180.00	Oct 9	$1.03	$1.47	$1.03	89%	1.43	$178.53
$180.00	$182.50	Oct 2	$1.52	$0.98	$1.52	92%	0.64	$181.52
$205.00	$210.00	Nov 6	$0.57	$4.43	$0.57	28%	7.77	$205.57

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$205.00	Nov 6	$2.60	$2.40	$2.60	77%	0.92	$207.40
$215.00	$212.50	Oct 16	$1.22	$1.28	$1.22	94%	1.05	$213.78
$192.50	$190.00	Oct 9	$1.20	$1.30	$1.20	56%	1.08	$191.30
$170.00	$165.00	Oct 16	$0.16	$4.84	$0.16	6%	30.25	$169.84
$192.50	$190.00	Oct 16	$1.25	$1.25	$1.25	54%	1.00	$191.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 84 found (best R:R 1.00, avg 0.27)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$215.00	$220.00	Nov 6	$0.85	$0.85	$4.15	82%	0.20	$215.85
$200.00	$205.00	Nov 6	$1.72	$1.72	$3.28	64%	0.52	$201.72
$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
$215.00	$217.50	Oct 16	$0.16	$0.16	$2.34	94%	0.07	$215.16

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$185.00	Nov 6	$2.50	$2.50	$2.50	52%	1.00	$187.50
$180.00	$175.00	Oct 30	$1.33	$1.33	$3.67	72%	0.36	$178.67
$190.00	$185.00	Oct 30	$2.30	$2.30	$2.70	53%	0.85	$187.70
$175.00	$170.00	Nov 6	$1.09	$1.09	$3.91	77%	0.28	$173.91
$185.00	$180.00	Oct 30	$1.75	$1.75	$3.25	63%	0.54	$183.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.42, cheapest $1.42)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$190.00	Oct 2	Oct 9	$1.60	41.0%	34.4%
$192.50	Oct 2	Oct 9	$1.52	41.7%	35.8%
$187.50	Oct 2	Oct 9	$1.43	40.6%	34.7%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$190.00	Oct 2	Oct 9	$1.42	41.0%	34.4%
$192.50	Oct 2	Oct 9	$1.22	41.7%	35.8%
$187.50	Oct 2	Oct 9	$1.32	40.6%	34.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 61 found (cheapest 3.10% of stock, avg 7.35%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$190.00	Oct 2	$3.22	$2.68	$5.90	$184.10	$195.90	3.10%
$192.50	Oct 2	$2.13	$4.08	$6.21	$186.29	$198.71	3.26%
$187.50	Oct 2	$4.75	$1.71	$6.46	$181.04	$193.96	3.40%
$195.00	Oct 2	$1.33	$5.83	$7.16	$187.84	$202.16	3.76%
$185.00	Oct 2	$6.50	$0.95	$7.45	$177.55	$192.45	3.92%
$197.50	Oct 2	$0.78	$7.75	$8.53	$188.97	$206.03	4.48%
$190.00	Oct 9	$4.82	$4.10	$8.92	$181.08	$198.92	4.69%
$192.50	Oct 9	$3.65	$5.30	$8.95	$183.55	$201.45	4.70%
$182.50	Oct 2	$8.55	$0.53	$9.08	$173.42	$191.58	4.77%
$187.50	Oct 9	$6.18	$3.03	$9.21	$178.29	$196.71	4.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.29% of stock, avg 3.06%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$202.50	$180.00	Oct 2	$0.25	$0.31	$0.56	$179.44	$203.06
$200.00	$180.00	Oct 2	$0.44	$0.31	$0.75	$179.25	$200.75
$202.50	$182.50	Oct 2	$0.25	$0.53	$0.78	$181.72	$203.28
$200.00	$182.50	Oct 2	$0.44	$0.53	$0.97	$181.53	$200.97
$197.50	$180.00	Oct 2	$0.78	$0.31	$1.09	$178.91	$198.59
$197.50	$182.50	Oct 2	$0.78	$0.53	$1.31	$181.19	$198.81
$202.50	$185.00	Oct 2	$0.25	$0.95	$1.20	$183.80	$203.70
$215.00	$170.00	Oct 23	$0.73	$0.69	$1.42	$168.58	$216.42
$200.00	$185.00	Oct 2	$0.44	$0.95	$1.39	$183.61	$201.39
$197.50	$185.00	Oct 2	$0.78	$0.95	$1.73	$183.27	$199.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 187 found (best R:R 0.16, avg credit $0.93)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
170/172	212/215	Oct 9	$0.35	$2.15	87%	0.16	$172.15	$212.85
185/188	218/220	Oct 2	$0.94	$1.56	64%	0.60	$186.56	$218.44
172/175	212/215	Oct 9	$0.38	$2.12	85%	0.18	$174.62	$212.88
178/180	218/220	Oct 2	$0.30	$2.20	88%	0.14	$179.70	$217.80
175/178	212/215	Oct 9	$0.46	$2.04	82%	0.23	$177.04	$212.96
180/182	212/215	Oct 9	$0.73	$1.77	71%	0.41	$181.77	$213.23
178/180	212/215	Oct 9	$0.57	$1.93	77%	0.30	$179.43	$213.07
182/185	215/218	Oct 16	$0.97	$1.53	61%	0.63	$184.03	$215.97
182/185	212/215	Oct 9	$0.91	$1.59	63%	0.57	$184.09	$213.41
170/172	215/218	Oct 16	$0.35	$2.15	85%	0.16	$172.15	$215.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 130 found (best R:R 13.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$185.00	$190.00	$195.00	Oct 23	$0.35	$4.65	25%	13.29
$195.00	$200.00	$205.00	Nov 6	$0.16	$4.84	16%	30.25
$185.00	$190.00	$195.00	Nov 6	$0.20	$4.80	18%	24.00
$195.00	$200.00	$205.00	Oct 23	$0.30	$4.70	20%	15.67
$185.00	$190.00	$195.00	Oct 30	$0.33	$4.67	19%	14.15

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$205.00	$210.00	Oct 30	$0.08	$4.92	15%	61.50
$175.00	$180.00	$185.00	Nov 6	$0.22	$4.78	16%	21.73
$185.00	$187.50	$190.00	Oct 9	$0.10	$2.40	18%	24.00
$192.50	$195.00	$197.50	Oct 2	$0.17	$2.33	22%	13.71
$185.00	$187.50	$190.00	Oct 2	$0.21	$2.29	24%	10.90

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 $-0.06, 111 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$170.00	$180.00	1:2	Nov 6	-$7.60	$2.40
$200.00	$205.00	1:2	Oct 23	-$0.68	$4.32
$160.00	$170.00	1:2	Oct 9	-$9.39	$0.61
$205.00	$210.00	1:2	Oct 23	-$0.40	$4.60
$195.00	$197.50	1:2	Oct 2	-$0.23	$2.27

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$165.00	$155.00	1:2	Nov 6	-$0.06	$9.94
$185.00	$180.00	1:2	Oct 23	-$0.79	$4.21
$180.00	$175.00	1:2	Oct 23	-$0.36	$4.64
$187.50	$185.00	1:2	Oct 2	-$0.19	$2.31
$175.00	$170.00	1:2	Oct 23	-$0.07	$4.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 44 found (best yield 3.42%, avg 0.97%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$195.00	Nov 6	$6.50	0.44	2.5%	3.42%	5.90%	2	40
$200.00	Nov 6	$4.85	0.36	5.1%	2.55%	7.66%	29	95
$195.00	Oct 30	$5.90	0.43	2.5%	3.10%	5.59%	25	224
$200.00	Oct 30	$4.45	0.35	5.1%	2.34%	7.45%	119	539
$210.00	Nov 6	$2.61	0.23	10.4%	1.37%	11.74%	69	92
$205.00	Oct 30	$3.05	0.27	7.7%	1.60%	9.34%	82	315
$205.00	Nov 6	$2.50	0.28	7.7%	1.31%	9.06%	5	40
$195.00	Oct 23	$4.15	0.41	2.5%	2.18%	4.67%	37	94
$210.00	Oct 30	$1.98	0.20	10.4%	1.04%	11.41%	4	285
$215.00	Nov 6	$1.65	0.17	13.0%	0.87%	13.86%	7	126

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 23,452

Total Puts 8,141

Put/Call Ratio 0.35

Net Difference 15,311

Prior's Put/Call Breakdown

Total Calls 20,239

Total Puts 10,158

Put/Call Ratio 0.50

Net Difference 10,081

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