BA - Options Database

BOEING CO

$189.76 +2.91%

(9/29 10:20) ◀

Tuesday, September 29, 2026 (10:25am)

▶ (9/29 10:30)

◀ 9/29 10:25 ▶

Option Volume

Detail

ℹ

Current (09/29 10:25am) 43,921

Calls: 30,956 (70%)

Puts: 12,965 (30%)

Prior (09/28) 53,737

Calls: 30,596 (57%)

Puts: 23,141 (43%)

Current vs Prior -18.27%

Calls: +1.18% (Calls)

Puts: -43.97% (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 -57.74%

Calls: -52.67%

Puts: -66.36%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29 10:25am) $23.66M

Calls: $12.81M (54%)

Puts: $10.85M (46%)

Prior (09/28) $25.39M

Calls: $10.18M (40%)

Puts: $15.22M (60%)

Current vs Prior -6.83%

Calls: +25.88%

Puts: -28.70%

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 -63.69%

Calls: -41.16%

Puts: -74.99%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29 10:25am) 0.42

Prior (09/28) 0.76

Current vs Prior -44.63%

Prior 7-Day Average 0.57

Current vs Prior 7-Day Avg -26.75%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29 10:25am) 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 3.74% | 5.40%6.50% | 12.29%

Prior 3.96% | 5.42%6.52% | 12.35%

Current vs Prior -5.56% | -0.29%-0.38% | -0.49%

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

Current vs 7-Day Avg +47.36% | +18.25%+35.35% | +17.51%

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

Current vs 7-Day Eod -5.56% | -0.29%-3.22% | -0.31%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.48% | 7.95%

Calls: 14.46% | 6.90%

Puts: 10.51% | 8.99%

Prior 9.48% | 7.92%

Calls: 8.57% | 6.12%

Puts: 10.39% | 9.71%

Current vs Prior +31.65% | +0.38%

Prior 7-Day Avg 14.12% | 8.48%

Calls: 13.86% | 7.76%

Puts: 14.38% | 9.20%

Current vs 7-Day Avg -11.60% | -6.25%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.42 - heavy call buying (30,956 calls vs 12,965 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 NEUTRAL

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
10:25	BULLISH	BULLISH	BULLISH
10:20	BULLISH	BULLISH	BULLISH
10:15	BULLISH	BULLISH	BULLISH
10:10	BULLISH	BULLISH	BULLISH
10:05	BULLISH	BULLISH	BULLISH
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 58 of results (avg 7.6%, best 4.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Oct 9	2.38	2.50	$2.44	4.9%	677	0.34	650
$160.00	Oct 2	29.20	30.95	$30.08	5.8%	15	1.00	33
$180.00	Oct 23	12.50	13.35	$12.93	6.6%	6	0.76	54
$170.00	Nov 6	21.85	23.35	$22.60	6.6%	3	0.84	3
$200.00	Oct 16	1.99	2.13	$2.06	6.8%	520	0.25	2.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Oct 16	15.80	16.55	$16.18	4.6%	21	0.84	1.9K
$205.00	Oct 30	17.45	18.30	$17.88	4.8%	1	0.74	141
$200.00	Oct 30	13.70	14.45	$14.08	5.3%	11	0.66	234
$210.00	Oct 16	20.20	21.40	$20.80	5.8%	15	0.90	4.9K
$215.00	Nov 6	25.85	27.40	$26.63	5.8%	1	0.83	27

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.61, cheapest $0.33)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Oct 2	0.30	0.36	$0.33	18.2%	4.5K	0.10	6.6K
$197.50	Oct 2	0.56	0.65	$0.61	14.8%	1.2K	0.16	2.3K
$202.50	Oct 9	0.80	0.95	$0.88	17.0%	25	0.15	646
$210.00	Oct 16	0.61	0.71	$0.66	15.2%	190	0.10	5.7K
$215.00	Oct 16	0.38	0.46	$0.42	19.0%	71	0.06	3.9K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 2	0.27	0.32	$0.30	16.7%	735	0.09	2.0K
$182.50	Oct 2	0.52	0.59	$0.55	12.7%	1.0K	0.15	1.5K
$175.00	Oct 16	0.78	0.93	$0.86	17.4%	16	0.12	913

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 2	29.20	30.95	$30.08	5.8%	15	1.00	33
$170.00	Oct 2	19.20	20.85	$20.02	8.2%	101	1.00	209
$172.50	Oct 2	15.65	18.85	$17.25	18.6%	16	1.00	14
$175.00	Oct 2	14.15	16.15	$15.15	13.2%	121	1.00	76
$160.00	Oct 16	27.10	31.80	$29.45	16.0%	--	0.99	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Oct 9	28.15	30.90	$29.53	9.3%	1	1.00	1
$225.00	Oct 16	34.15	36.30	$35.22	6.1%	--	1.00	21
$225.00	Oct 23	33.30	37.55	$35.42	12.0%	--	1.00	53
$210.00	Oct 2	19.30	20.65	$19.98	6.8%	4	0.98	1
$207.50	Oct 2	16.80	18.40	$17.60	9.1%	136	0.98	--

Most actively traded options today. High liquidity = easy entry/exit. 190 active (total vol 32.4K, top 4.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Oct 2	0.30	0.36	$0.33	18.2%	4.5K	0.10	6.6K
$190.00	Oct 2	2.60	2.89	$2.75	10.5%	2.1K	0.49	1.7K
$205.00	Oct 2	0.05	0.13	$0.09	88.9%	2.0K	0.03	5.0K
$195.00	Oct 2	0.98	1.13	$1.06	14.2%	1.5K	0.25	2.7K
$192.50	Oct 2	1.67	1.89	$1.78	12.4%	1.5K	0.36	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$182.50	Oct 2	0.52	0.59	$0.55	12.7%	1.0K	0.15	1.5K
$190.00	Oct 2	2.79	3.10	$2.95	10.5%	987	0.51	2.2K
$185.00	Oct 2	0.97	1.10	$1.04	12.5%	878	0.24	1.9K
$180.00	Oct 2	0.27	0.32	$0.30	16.7%	735	0.09	2.0K
$180.00	Oct 16	1.63	1.79	$1.71	9.4%	553	0.22	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 15.0%, max 20.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$197.50	Oct 2	Oct 16	41.6%	34.5%	20.6%	1.2K	2.6K
$192.50	Oct 2	Oct 16	41.2%	34.5%	19.6%	1.5K	1.4K
$187.50	Oct 2	Oct 16	39.0%	32.8%	18.9%	1.4K	2.0K
$190.00	Oct 2	Nov 6	40.3%	35.5%	13.5%	2.1K	1.9K
$185.00	Oct 2	Nov 6	39.5%	35.7%	10.7%	410	1.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$197.50	Oct 2	Oct 16	41.6%	34.5%	20.6%	21	714
$192.50	Oct 2	Oct 16	41.2%	34.5%	19.6%	156	1.9K
$187.50	Oct 2	Oct 16	39.0%	32.8%	18.9%	329	1.4K
$190.00	Oct 2	Nov 6	40.3%	35.5%	13.5%	989	2.3K
$185.00	Oct 2	Nov 6	39.5%	35.7%	10.7%	881	1.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 106 found (best R:R 1.63, avg 5.51)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$177.50	$180.00	Oct 9	$0.95	$1.55	$0.95	88%	1.63	$178.45
$175.00	$180.00	Oct 23	$2.87	$2.13	$2.87	84%	0.74	$177.87
$170.00	$175.00	Oct 30	$3.07	$1.93	$3.07	86%	0.63	$173.07
$180.00	$185.00	Oct 30	$3.07	$1.93	$3.07	72%	0.63	$183.07
$200.00	$205.00	Nov 6	$1.27	$3.73	$1.27	36%	2.94	$201.27

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$197.50	$195.00	Oct 9	$1.60	$0.90	$1.60	74%	0.56	$195.90
$185.00	$180.00	Nov 6	$1.58	$3.42	$1.58	39%	2.16	$183.42
$197.50	$195.00	Oct 16	$1.65	$0.85	$1.65	69%	0.52	$195.85
$192.50	$190.00	Oct 2	$1.45	$1.05	$1.45	64%	0.72	$191.05
$192.50	$190.00	Oct 9	$1.35	$1.15	$1.35	58%	0.85	$191.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 78 found (best R:R 0.21, avg 0.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$195.00	Oct 30	$2.45	$2.45	$2.55	48%	0.96	$192.45
$195.00	$200.00	Nov 6	$2.00	$2.00	$3.00	56%	0.67	$197.00
$212.50	$215.00	Oct 9	$0.12	$0.12	$2.38	95%	0.05	$212.62
$197.50	$200.00	Oct 2	$0.28	$0.28	$2.22	84%	0.13	$197.78
$192.50	$195.00	Oct 2	$0.72	$0.72	$1.78	64%	0.40	$193.22

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$170.00	$165.00	Nov 6	$0.88	$0.88	$4.12	84%	0.21	$169.12
$175.00	$170.00	Nov 6	$1.19	$1.19	$3.81	77%	0.31	$173.81
$180.00	$175.00	Nov 6	$1.54	$1.54	$3.46	69%	0.45	$178.46
$185.00	$180.00	Oct 30	$1.83	$1.83	$3.17	62%	0.58	$183.17
$180.00	$175.00	Oct 30	$1.35	$1.35	$3.65	71%	0.37	$178.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.54, cheapest $1.40)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$192.50	Oct 2	Oct 9	$1.57	41.2%	36.0%
$187.50	Oct 2	Oct 9	$1.65	39.0%	34.0%
$190.00	Oct 2	Oct 9	$1.68	40.3%	35.8%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$192.50	Oct 2	Oct 9	$1.40	41.2%	36.0%
$187.50	Oct 2	Oct 9	$1.46	39.0%	34.0%
$190.00	Oct 2	Oct 9	$1.50	40.3%	35.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 61 found (cheapest 3.00% of stock, avg 7.39%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$190.00	Oct 2	$2.75	$2.95	$5.70	$184.30	$195.70	3.00%
$187.50	Oct 2	$4.15	$1.79	$5.94	$181.56	$193.44	3.13%
$192.50	Oct 2	$1.78	$4.40	$6.18	$186.32	$198.68	3.26%
$185.00	Oct 2	$5.83	$1.04	$6.87	$178.13	$191.87	3.62%
$195.00	Oct 2	$1.06	$6.23	$7.29	$187.71	$202.29	3.84%
$182.50	Oct 2	$7.85	$0.55	$8.40	$174.10	$190.90	4.43%
$190.00	Oct 9	$4.43	$4.45	$8.88	$181.12	$198.88	4.68%
$197.50	Oct 2	$0.61	$8.35	$8.96	$188.54	$206.46	4.72%
$187.50	Oct 9	$5.80	$3.25	$9.05	$178.45	$196.55	4.77%
$192.50	Oct 9	$3.35	$5.80	$9.15	$183.35	$201.65	4.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.28% of stock, avg 3.09%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$200.00	$177.50	Oct 2	$0.33	$0.20	$0.53	$176.97	$200.53
$200.00	$180.00	Oct 2	$0.33	$0.30	$0.63	$179.37	$200.63
$197.50	$177.50	Oct 2	$0.61	$0.20	$0.81	$176.69	$198.31
$200.00	$182.50	Oct 2	$0.33	$0.55	$0.88	$181.62	$200.88
$197.50	$180.00	Oct 2	$0.61	$0.30	$0.91	$179.09	$198.41
$197.50	$182.50	Oct 2	$0.61	$0.55	$1.16	$181.34	$198.66
$215.00	$170.00	Oct 23	$0.67	$0.73	$1.40	$168.60	$216.40
$195.00	$177.50	Oct 2	$1.06	$0.20	$1.26	$176.24	$196.26
$200.00	$185.00	Oct 2	$0.33	$1.04	$1.37	$183.63	$201.37
$195.00	$180.00	Oct 2	$1.06	$0.30	$1.36	$178.64	$196.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 149 found (best R:R 0.19, avg credit $1.01)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
175/178	212/215	Oct 9	$0.40	$2.10	83%	0.19	$177.10	$212.90
172/175	212/215	Oct 9	$0.28	$2.22	88%	0.13	$174.72	$212.78
182/185	212/215	Oct 9	$0.86	$1.64	63%	0.52	$184.14	$213.36
178/180	212/215	Oct 9	$0.48	$2.02	78%	0.24	$179.52	$212.98
182/185	210/212	Oct 16	$1.04	$1.46	56%	0.71	$183.96	$211.04
182/185	198/200	Oct 16	$1.57	$0.93	34%	1.69	$183.43	$199.07
182/185	205/208	Oct 16	$1.19	$1.31	49%	0.91	$183.81	$206.19
182/185	208/210	Oct 16	$1.10	$1.40	53%	0.79	$183.90	$208.60
175/178	208/210	Oct 9	$0.42	$2.08	80%	0.20	$177.08	$207.92
180/182	212/215	Oct 9	$0.63	$1.87	72%	0.34	$181.87	$213.13

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 135 found (best R:R 10.63, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$170.00	$180.00	Nov 6	$0.86	$9.14	24%	10.63
$180.00	$185.00	$190.00	Oct 30	$0.24	$4.76	19%	19.83
$190.00	$195.00	$200.00	Nov 6	$0.20	$4.80	16%	24.00
$175.00	$180.00	$185.00	Oct 16	$0.40	$4.60	22%	11.50
$200.00	$205.00	$210.00	Oct 30	$0.21	$4.79	14%	22.81

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$195.00	$200.00	$205.00	Oct 23	$0.15	$4.85	19%	32.33
$190.00	$195.00	$200.00	Oct 23	$0.43	$4.57	22%	10.63
$195.00	$197.50	$200.00	Oct 2	$0.06	$2.44	15%	40.67
$190.00	$195.00	$200.00	Oct 30	$0.38	$4.62	18%	12.16
$185.00	$187.50	$190.00	Oct 16	$0.09	$2.41	15%	26.78

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 $-8.85, 114 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$170.00	1:2	Oct 9	-$8.85	$1.15
$200.00	$205.00	1:2	Oct 23	-$0.70	$4.30
$192.50	$195.00	1:2	Oct 2	-$0.34	$2.16
$205.00	$210.00	1:2	Oct 23	-$0.39	$4.61
$195.00	$200.00	1:2	Oct 23	-$1.31	$3.69

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$185.00	$180.00	1:2	Oct 23	-$0.83	$4.17
$180.00	$175.00	1:2	Oct 23	-$0.38	$4.62
$175.00	$170.00	1:2	Oct 23	-$0.08	$4.92
$190.00	$185.00	1:2	Oct 23	-$1.63	$3.37
$190.00	$187.50	1:2	Oct 2	-$0.63	$1.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 50 found (best yield 4.69%, avg 1.24%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$190.00	Nov 6	$8.90	0.52	0.1%	4.69%	4.82%	52	193
$195.00	Nov 6	$6.70	0.44	2.8%	3.53%	6.29%	2	40
$200.00	Nov 6	$4.90	0.36	5.4%	2.58%	7.98%	30	95
$190.00	Oct 30	$8.15	0.53	0.1%	4.29%	4.42%	126	291
$195.00	Oct 30	$5.95	0.43	2.8%	3.14%	5.90%	29	224
$205.00	Nov 6	$3.55	0.29	8.0%	1.87%	9.90%	7	40
$200.00	Oct 30	$4.25	0.34	5.4%	2.24%	7.64%	139	539
$210.00	Nov 6	$2.64	0.23	10.7%	1.39%	12.06%	72	92
$205.00	Oct 30	$3.05	0.27	8.0%	1.61%	9.64%	90	315
$190.00	Oct 23	$6.35	0.51	0.1%	3.35%	3.47%	92	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 30,956

Total Puts 12,965

Put/Call Ratio 0.42

Net Difference 17,991

Prior's Put/Call Breakdown

Total Calls 30,596

Total Puts 23,141

Put/Call Ratio 0.76

Net Difference 7,455

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