BA - Options Database

BOEING CO

$201.15 +1.49%

$201.26 (+0.05%)🌙

as of 09/21 06:00 PM

(9/18 18:00) ◀

Monday, September 21, 2026 (6:00pm)

▶

◀ 9/21 18:00

Option Volume

Detail

ℹ

Current (09/21) 71,141

Calls: 53,412 (75%)

Puts: 17,729 (25%)

Prior (09/18) 127,531

Calls: 84,829 (67%)

Puts: 42,702 (33%)

Current vs Prior -44.22%

Calls: -37.04% (Calls)

Puts: -58.48% (Puts)

Prior 7-Day Total 582,520

Calls: 356,043 (61%)

Puts: 226,477 (39%)

Prior 7-Day Average 97,086

Calls: 50,863 (61%)

Puts: 32,353 (39%)

Current vs Prior 7-Day Avg -26.72%

Calls: +5.01%

Puts: -45.20%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/21) $33.37M

Calls: $22.15M (66%)

Puts: $11.21M (34%)

Prior (09/18) $67.60M

Calls: $29.14M (43%)

Puts: $38.46M (57%)

Current vs Prior -50.64%

Calls: -23.98%

Puts: -70.84%

Prior 7-Day Total $414.76M

Calls: $148.51M (36%)

Puts: $266.25M (64%)

Prior 7-Day Average $69.13M

Calls: $21.22M (36%)

Puts: $38.04M (64%)

Current vs Prior 7-Day Avg -51.73%

Calls: +4.42%

Puts: -70.52%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/21) 0.33

Prior (09/18) 0.50

Current vs Prior -34.06%

Prior 7-Day Average 0.63

Current vs Prior 7-Day Avg -47.16%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/21) 731,268

Calls: 384,291 (53%)

Puts: 346,977 (47%)

Prior (09/18) 863,507

Calls: 473,794 (55%)

Puts: 389,713 (45%)

Current vs Prior -15.31%

Prior 7-Day Total 4,941,475

Calls: 2,642,920 (53%)

Puts: 2,298,555 (47%)

Prior 7-Day Average 823,579

Calls: 440,486 (53%)

Puts: 383,092 (47%)

Current vs Prior 7-Day Avg -11.21%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)

Current 3.49% | 4.97%6.88% | 12.17%

Prior 3.94% | 5.39%1.35% | 7.84%

Current vs Prior -11.19% | -7.74%+410.39% | +55.26%

Prior 7-Day Avg 3.44% | 5.02%3.00% | 8.40%

Current vs 7-Day Avg +1.73% | -0.89%+128.88% | +44.85%

Prior 7-Day Eod 3.94% | 5.39%1.35% | 7.84%

Current vs 7-Day Eod -11.19% | -7.74%+410.39% | +55.26%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 19.27% | 7.84%

Calls: 22.22% | 7.79%

Puts: 16.33% | 7.89%

Prior 19.27% | 7.84%

Calls: 22.22% | 7.79%

Puts: 16.33% | 7.89%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 10.15% | 8.21%

Calls: 12.32% | 8.54%

Puts: 7.98% | 7.88%

Current vs 7-Day Avg +89.85% | -4.47%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($22.15M). Light premium activity with dollar volume down 51% vs prior. Below-average activity with volume down 44% vs prior. Extreme bullish P/C ratio of 0.33 - heavy call buying (53,412 calls vs 17,729 puts).

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

📈 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 72 of results (avg 7.4%, best 2.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Oct 16	7.05	7.20	$7.13	2.1%	698	0.54	1.4K
$202.50	Sep 25	2.20	2.28	$2.24	3.6%	1.8K	0.43	1.1K
$205.00	Oct 2	2.73	2.85	$2.79	4.3%	700	0.37	2.4K
$195.00	Oct 16	9.85	10.35	$10.10	5.0%	253	0.67	665
$195.00	Sep 25	6.85	7.20	$7.03	5.0%	78	0.81	698

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Oct 16	23.85	24.55	$24.20	2.9%	6	0.91	553
$215.00	Oct 16	15.00	15.70	$15.35	4.6%	16	0.79	882
$220.00	Oct 16	19.20	20.30	$19.75	5.6%	45	0.86	709
$230.00	Oct 30	28.75	30.40	$29.58	5.6%	--	0.87	10
$195.00	Oct 23	4.00	4.25	$4.13	6.1%	68	0.34	132

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.52, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Sep 25	0.13	0.15	$0.14	14.3%	1.8K	0.04	3.5K
$212.50	Sep 25	0.22	0.26	$0.24	16.7%	860	0.07	664
$220.00	Sep 25	0.06	0.07	$0.07	14.3%	858	0.02	1.9K
$210.00	Sep 25	0.40	0.44	$0.42	9.5%	4.6K	0.12	3.1K
$207.50	Sep 25	0.75	0.79	$0.77	5.2%	1.4K	0.20	799

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Sep 25	0.18	0.21	$0.20	15.0%	959	0.06	1.8K
$192.50	Sep 25	0.38	0.44	$0.41	14.6%	1.1K	0.11	667
$195.00	Sep 25	0.75	0.80	$0.78	6.4%	1.8K	0.19	1.8K
$190.00	Oct 2	0.77	0.92	$0.85	17.6%	156	0.14	668
$182.50	Oct 16	0.70	0.85	$0.77	19.5%	64	0.10	--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 97 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Sep 25	24.05	28.60	$26.33	17.3%	--	1.00	21
$180.00	Sep 25	19.45	22.60	$21.03	15.0%	30	1.00	41
$182.50	Sep 25	17.95	19.40	$18.67	7.8%	68	1.00	10
$185.00	Sep 25	15.60	16.90	$16.25	8.0%	96	1.00	40
$175.00	Oct 2	25.15	27.35	$26.25	8.4%	2	1.00	23

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Sep 25	37.25	40.80	$39.03	9.1%	28	1.00	--
$222.50	Sep 25	20.45	23.25	$21.85	12.8%	16	0.99	--
$220.00	Sep 25	18.35	19.65	$19.00	6.8%	30	0.98	4
$240.00	Oct 16	34.00	41.60	$37.80	20.1%	--	0.97	24
$217.50	Sep 25	15.65	17.45	$16.55	10.9%	24	0.97	3

Most actively traded options today. High liquidity = easy entry/exit. 204 active (total vol 49.2K, top 7.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Sep 25	1.30	1.40	$1.35	7.4%	7.0K	0.30	2.6K
$210.00	Sep 25	0.40	0.44	$0.42	9.5%	4.6K	0.12	3.1K
$210.00	Oct 16	2.94	3.15	$3.05	6.9%	2.7K	0.31	4.8K
$200.00	Sep 25	3.30	3.60	$3.45	8.7%	2.4K	0.57	2.3K
$202.50	Sep 25	2.20	2.28	$2.24	3.6%	1.8K	0.43	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Sep 25	0.75	0.80	$0.78	6.4%	1.8K	0.19	1.8K
$192.50	Sep 25	0.38	0.44	$0.41	14.6%	1.1K	0.11	667
$190.00	Sep 25	0.18	0.21	$0.20	15.0%	959	0.06	1.8K
$197.50	Sep 25	1.30	1.42	$1.36	8.8%	720	0.30	831
$200.00	Oct 2	3.55	3.90	$3.72	9.4%	620	0.45	421

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 9.4%, max 16.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$197.50	Sep 25	Oct 16	34.0%	29.2%	16.3%	325	588
$202.50	Sep 25	Oct 16	34.5%	31.1%	11.0%	1.9K	1.1K
$207.50	Sep 25	Oct 16	34.5%	31.3%	10.5%	1.4K	799
$195.00	Sep 25	Oct 30	34.7%	32.4%	7.2%	111	785
$200.00	Sep 25	Oct 30	33.5%	32.8%	2.0%	2.7K	2.5K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$197.50	Sep 25	Oct 16	34.0%	29.2%	16.3%	812	831
$202.50	Sep 25	Oct 16	34.5%	31.1%	11.0%	240	393
$207.50	Sep 25	Oct 16	34.5%	31.3%	10.5%	30	416
$195.00	Sep 25	Oct 30	34.7%	32.4%	7.2%	1.9K	2.0K
$200.00	Sep 25	Oct 30	33.5%	32.8%	2.0%	609	4.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 121 found (best R:R 1.56, avg 6.49)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$195.00	Oct 23	$2.85	$2.15	$2.85	76%	0.75	$192.85
$182.50	$185.00	Oct 9	$1.63	$0.87	$1.63	92%	0.53	$184.13
$190.00	$195.00	Oct 16	$3.15	$1.85	$3.15	78%	0.59	$193.15
$195.00	$200.00	Oct 30	$2.53	$2.47	$2.53	63%	0.98	$197.53
$190.00	$195.00	Oct 30	$3.20	$1.80	$3.20	72%	0.56	$193.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$240.00	$235.00	Oct 16	$1.95	$3.05	$1.95	97%	1.56	$238.05
$215.00	$212.50	Oct 2	$0.55	$1.95	$0.55	88%	3.55	$214.45
$220.00	$217.50	Oct 2	$1.58	$0.92	$1.58	94%	0.58	$218.42
$210.00	$205.00	Oct 30	$2.68	$2.32	$2.68	63%	0.87	$207.32
$205.00	$202.50	Oct 9	$1.30	$1.20	$1.30	60%	0.92	$203.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 89 found (best R:R 0.64, avg 0.28)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$207.50	$210.00	Oct 9	$0.94	$0.94	$1.56	66%	0.60	$208.44
$215.00	$220.00	Oct 30	$1.29	$1.29	$3.71	70%	0.35	$216.29
$210.00	$212.50	Oct 2	$0.51	$0.51	$1.99	77%	0.26	$210.51
$207.50	$210.00	Oct 16	$0.88	$0.88	$1.62	64%	0.54	$208.38
$205.00	$207.50	Sep 25	$0.58	$0.58	$1.92	70%	0.30	$205.58

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$195.00	$190.00	Oct 30	$1.95	$1.95	$3.05	63%	0.64	$193.05
$200.00	$195.00	Oct 30	$2.40	$2.40	$2.60	54%	0.92	$197.60
$195.00	$190.00	Oct 23	$1.60	$1.60	$3.40	66%	0.47	$193.40
$197.50	$195.00	Oct 16	$1.07	$1.07	$1.43	61%	0.75	$196.43
$190.00	$185.00	Oct 23	$1.05	$1.05	$3.95	76%	0.27	$188.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.44, cheapest $1.46)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$200.00	Sep 25	Oct 2	$1.60	33.5%	30.7%
$205.00	Sep 25	Oct 2	$1.44	34.4%	32.0%
$202.50	Sep 25	Oct 2	$1.56	34.5%	32.1%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$200.00	Sep 25	Oct 2	$1.46	33.5%	30.7%
$205.00	Sep 25	Oct 2	$1.22	34.4%	32.0%
$202.50	Sep 25	Oct 2	$1.37	34.5%	32.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 68 found (cheapest 2.84% of stock, avg 7.13%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$200.00	Sep 25	$3.45	$2.26	$5.71	$194.29	$205.71	2.84%
$202.50	Sep 25	$2.24	$3.58	$5.82	$196.68	$208.32	2.89%
$197.50	Sep 25	$5.10	$1.36	$6.46	$191.04	$203.96	3.21%
$205.00	Sep 25	$1.35	$5.18	$6.53	$198.47	$211.53	3.25%
$195.00	Sep 25	$7.03	$0.78	$7.81	$187.19	$202.81	3.88%
$207.50	Sep 25	$0.77	$7.10	$7.87	$199.63	$215.37	3.91%
$202.50	Oct 2	$3.80	$4.95	$8.75	$193.75	$211.25	4.35%
$200.00	Oct 2	$5.05	$3.72	$8.77	$191.23	$208.77	4.36%
$197.50	Oct 2	$6.30	$2.72	$9.02	$188.48	$206.52	4.48%
$205.00	Oct 2	$2.79	$6.40	$9.19	$195.81	$214.19	4.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.51% of stock, avg 2.93%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$212.50	$195.00	Sep 25	$0.24	$0.78	$1.02	$193.98	$213.52
$210.00	$195.00	Sep 25	$0.42	$0.78	$1.20	$193.80	$211.20
$207.50	$195.00	Sep 25	$0.77	$0.78	$1.55	$193.45	$209.05
$212.50	$190.00	Oct 2	$0.95	$0.85	$1.80	$188.20	$214.30
$225.00	$180.00	Oct 23	$1.06	$0.84	$1.90	$178.10	$226.90
$212.50	$197.50	Sep 25	$0.24	$1.36	$1.60	$195.90	$214.10
$210.00	$197.50	Sep 25	$0.42	$1.36	$1.78	$195.72	$211.78
$212.50	$192.50	Oct 2	$0.95	$1.26	$2.21	$190.29	$214.71
$207.50	$197.50	Sep 25	$0.77	$1.36	$2.13	$195.37	$209.63
$205.00	$195.00	Sep 25	$1.35	$0.78	$2.13	$192.87	$207.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 201 found (best R:R 0.75, avg credit $0.92)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
172/175	208/210	Oct 9	$1.07	$1.43	62%	0.75	$173.93	$208.57
192/195	208/210	Oct 9	$1.68	$0.82	35%	2.05	$193.32	$209.18
188/190	208/210	Oct 9	$1.36	$1.14	47%	1.19	$188.64	$208.86
190/192	208/210	Oct 9	$1.50	$1.00	41%	1.50	$191.00	$209.00
185/188	208/210	Oct 9	$1.24	$1.26	51%	0.98	$186.26	$208.74
172/175	215/218	Oct 9	$0.51	$1.99	79%	0.26	$174.49	$215.51
172/175	218/220	Oct 9	$0.40	$2.10	83%	0.19	$174.60	$217.90
175/178	218/220	Oct 16	$0.54	$1.96	77%	0.28	$176.96	$218.04
170/172	218/220	Oct 16	$0.47	$2.03	79%	0.23	$172.03	$217.97
175/178	210/212	Oct 16	$0.85	$1.65	63%	0.52	$176.65	$210.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 135 found (best R:R 70.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$185.00	$190.00	$195.00	Oct 9	$0.07	$4.93	20%	70.43
$210.00	$215.00	$220.00	Oct 30	$0.21	$4.79	15%	22.81
$192.50	$195.00	$197.50	Sep 25	$0.11	$2.39	18%	21.73
$200.00	$205.00	$210.00	Oct 23	$0.44	$4.56	21%	10.36
$225.00	$230.00	$235.00	Oct 30	$0.07	$4.93	7%	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$210.00	$215.00	$220.00	Oct 9	$0.18	$4.82	17%	26.78
$195.00	$200.00	$205.00	Oct 23	$0.37	$4.63	22%	12.51
$195.00	$200.00	$205.00	Oct 30	$0.30	$4.70	18%	15.67
$205.00	$207.50	$210.00	Oct 2	$0.07	$2.43	14%	34.71
$195.00	$197.50	$200.00	Oct 2	$0.12	$2.38	18%	19.83

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 131 found (best net $-4.67, 122 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$202.50	$205.00	1:2	Sep 25	-$0.46	$2.04
$180.00	$187.50	1:2	Oct 2	-$7.13	$0.37
$205.00	$207.50	1:2	Sep 25	-$0.19	$2.31
$207.50	$210.00	1:2	Sep 25	-$0.07	$2.43
$220.00	$225.00	1:2	Oct 16	-$0.24	$4.76

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$240.00	$222.50	1:2	Sep 25	-$4.67	$12.83
$190.00	$185.00	1:2	Oct 23	-$0.43	$4.57
$195.00	$190.00	1:2	Oct 23	-$0.93	$4.07
$200.00	$197.50	1:2	Sep 25	-$0.46	$2.04
$197.50	$195.00	1:2	Sep 25	-$0.20	$2.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 47 found (best yield 3.48%, avg 1.03%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$205.00	Oct 30	$7.00	0.45	1.9%	3.48%	5.39%	134	167
$210.00	Oct 30	$5.40	0.37	4.4%	2.68%	7.08%	82	161
$215.00	Oct 30	$3.85	0.30	6.9%	1.91%	8.80%	46	216
$205.00	Oct 23	$5.35	0.43	1.9%	2.66%	4.57%	105	186
$220.00	Oct 30	$2.52	0.23	9.4%	1.25%	10.62%	72	220
$202.50	Oct 16	$5.70	0.48	0.7%	2.83%	3.50%	86	--
$210.00	Oct 23	$3.40	0.33	4.4%	1.69%	6.09%	285	382
$205.00	Oct 16	$4.65	0.42	1.9%	2.31%	4.23%	320	7.4K
$207.50	Oct 16	$3.70	0.36	3.2%	1.84%	5.00%	30	--
$225.00	Oct 30	$1.83	0.17	11.9%	0.91%	12.77%	105	155

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 53,412

Total Puts 17,729

Put/Call Ratio 0.33

Net Difference 35,683

Prior's Put/Call Breakdown

Total Calls 84,829

Total Puts 42,702

Put/Call Ratio 0.50

Net Difference 42,127

Prior 7-Day Put/Call Summary

Total Calls 356,043

Total Puts 226,477

Average Put/Call Ratio 0.63

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