BA - Options Database

BOEING CO

$212.28 +1.32%

(7/24 01:41) ◀

Monday, July 27, 2026 (2:05pm)

▶ (7/27 15:05)

◀ 7/27 14:05 ▶

Option Volume

Detail

ℹ

Current (07/27 2:05pm) 49,290

Calls: 29,075 (59%)

Puts: 20,215 (41%)

Prior (04/22) 210,480

Calls: 146,351 (70%)

Puts: 64,129 (30%)

Current vs Prior -76.58%

Calls: -80.13% (Calls)

Puts: -68.48% (Puts)

Prior 7-Day Total 334,210

Calls: 231,882 (69%)

Puts: 102,328 (31%)

Prior 7-Day Average 47,744

Calls: 33,126 (69%)

Puts: 14,618 (31%)

Current vs Prior 7-Day Avg +3.24%

Calls: -12.23%

Puts: +38.29%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/27 2:05pm) $34.62M

Calls: $17.95M (52%)

Puts: $16.67M (48%)

Prior (04/22) $132.11M

Calls: $116.54M (88%)

Puts: $15.57M (12%)

Current vs Prior -73.79%

Calls: -84.60%

Puts: +7.08%

Prior 7-Day Total $200.96M

Calls: $100.68M (50%)

Puts: $100.28M (50%)

Prior 7-Day Average $28.71M

Calls: $14.38M (50%)

Puts: $14.33M (50%)

Current vs Prior 7-Day Avg +20.60%

Calls: +24.80%

Puts: +16.39%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/27 2:05pm) 0.70

Prior (04/22) 0.44

Current vs Prior +58.67%

Prior 7-Day Average 0.44

Current vs Prior 7-Day Avg +58.58%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/27 2:05pm) 747,619

Calls: 403,668 (54%)

Puts: 343,951 (46%)

Prior (04/22) 924,200

Calls: 488,553 (53%)

Puts: 435,647 (47%)

Current vs Prior -19.11%

Prior 7-Day Total 5,474,777

Calls: 3,010,396 (55%)

Puts: 2,464,381 (45%)

Prior 7-Day Average 782,111

Calls: 430,056 (55%)

Puts: 352,054 (45%)

Current vs Prior 7-Day Avg -4.41%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)

Current 6.00% | 7.27%9.06% | 12.30%

Prior 3.00% | 6.99%9.58% | 12.89%

Current vs Prior +99.88% | +4.05%-5.46% | -4.54%

Prior 7-Day Avg 2.89% | 5.82%5.54% | 11.58%

Current vs 7-Day Avg +107.53% | +24.90%+63.45% | +6.24%

Prior 7-Day Eod 3.00% | 6.99%9.63% | 12.78%

Current vs 7-Day Eod +99.88% | +4.05%-5.95% | -3.77%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.12% | 7.89%

Calls: 4.98% | 10.02%

Puts: 5.26% | 5.76%

Prior 9.88% | 10.66%

Calls: 7.01% | 10.59%

Puts: 12.75% | 10.74%

Current vs Prior -48.18% | -25.98%

Prior 7-Day Avg 16.92% | 9.11%

Calls: 16.66% | 9.42%

Puts: 17.18% | 8.81%

Current vs 7-Day Avg -69.74% | -13.43%

Liquidity Pricy

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 74% vs prior. Below-average activity with volume down 77% vs prior. Bullish P/C ratio of 0.70. P/C ratio rising 59% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

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
15:40	BEARISH	BULLISH	BULLISH
14:05	BULLISH	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 120 of results (avg 7.3%, best 3.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$232.50	Jul 31	0.56	0.58	$0.57	3.5%	439	0.09	482
$230.00	Jul 31	0.77	0.80	$0.79	3.8%	2.1K	0.12	2.5K
$220.00	Jul 31	2.65	2.76	$2.71	4.1%	2.8K	0.31	2.4K
$215.00	Jul 31	4.40	4.60	$4.50	4.4%	1.5K	0.44	2.5K
$227.50	Jul 31	1.06	1.11	$1.09	4.6%	457	0.15	495

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Aug 7	5.65	5.90	$5.78	4.3%	30	0.43	219
$215.00	Aug 14	9.00	9.45	$9.23	4.9%	--	0.53	164
$212.50	Jul 31	5.55	5.85	$5.70	5.3%	198	0.49	184
$210.00	Aug 21	7.30	7.70	$7.50	5.3%	116	0.43	3.6K
$235.00	Aug 21	23.45	24.75	$24.10	5.4%	9	0.82	1.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 20 found (avg $0.44, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$252.50	Jul 31	0.05	0.06	$0.06	16.7%	10	0.01	45
$250.00	Jul 31	0.07	0.08	$0.08	12.5%	607	0.01	2.0K
$247.50	Jul 31	0.09	0.10	$0.10	10.0%	6	0.02	48
$245.00	Jul 31	0.12	0.13	$0.13	7.7%	69	0.02	663
$240.00	Jul 31	0.22	0.24	$0.23	8.7%	399	0.04	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Jul 31	0.15	0.18	$0.16	18.8%	112	0.03	452
$187.50	Jul 31	0.23	0.25	$0.24	8.3%	215	0.04	452
$190.00	Jul 31	0.33	0.36	$0.35	8.6%	968	0.05	685
$185.00	Aug 7	0.39	0.47	$0.43	18.6%	47	0.05	81
$192.50	Jul 31	0.47	0.53	$0.50	12.0%	91	0.07	237

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 103 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Jul 31	35.20	39.45	$37.33	11.4%	1	0.99	29
$180.00	Jul 31	31.85	34.30	$33.08	7.4%	--	0.99	27
$185.00	Jul 31	27.35	28.85	$28.10	5.3%	48	0.97	19
$180.00	Aug 7	31.10	35.10	$33.10	12.1%	--	0.97	20
$170.00	Aug 21	41.70	45.00	$43.35	7.6%	--	0.97	178

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$242.50	Jul 31	28.25	31.10	$29.68	9.6%	--	1.00	47
$245.00	Jul 31	30.65	35.10	$32.88	13.5%	--	1.00	10
$250.00	Aug 7	35.70	40.05	$37.88	11.5%	--	1.00	11
$245.00	Aug 7	30.90	35.25	$33.08	13.1%	--	0.94	12
$240.00	Jul 31	25.60	29.10	$27.35	12.8%	5	0.94	85

Most actively traded options today. High liquidity = easy entry/exit. 206 active (total vol 33.5K, top 2.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Jul 31	2.65	2.76	$2.71	4.1%	2.8K	0.31	2.4K
$230.00	Jul 31	0.77	0.80	$0.79	3.8%	2.1K	0.12	2.5K
$215.00	Jul 31	4.40	4.60	$4.50	4.4%	1.5K	0.44	2.5K
$225.00	Jul 31	1.45	1.52	$1.49	4.7%	1.4K	0.20	1.6K
$235.00	Jul 31	0.40	0.45	$0.43	11.6%	820	0.07	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Aug 21	9.60	10.25	$9.93	6.5%	2.6K	0.52	3.5K
$200.00	Jul 31	1.40	1.49	$1.44	6.3%	2.2K	0.18	2.2K
$180.00	Jul 31	0.07	0.09	$0.08	25.0%	1.1K	0.01	1.5K
$190.00	Jul 31	0.33	0.36	$0.35	8.6%	968	0.05	685
$195.00	Jul 31	0.70	0.74	$0.72	5.6%	576	0.10	1.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 52 strikes (avg 63.1%, max 84.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$250.00	Jul 31	Sep 4	69.0%	37.5%	84.1%	609	2.0K
$245.00	Jul 31	Sep 4	66.4%	37.4%	77.5%	78	664
$190.00	Jul 31	Sep 4	66.7%	38.7%	72.3%	100	21
$210.00	Jul 31	Sep 4	63.4%	36.9%	71.7%	223	1.3K
$240.00	Jul 31	Sep 4	64.7%	37.8%	71.1%	409	1.9K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$175.00	Jul 31	Sep 4	75.8%	41.1%	84.5%	123	463
$180.00	Jul 31	Aug 28	72.2%	41.0%	76.3%	1.1K	1.5K
$185.00	Jul 31	Sep 4	69.1%	39.9%	73.2%	113	452
$170.00	Jul 31	Aug 21	79.5%	46.1%	72.7%	19	4.6K
$190.00	Jul 31	Sep 4	66.7%	38.7%	72.3%	971	686

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 151 found (best R:R 37.46, avg 5.16)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$245.00	$250.00	Aug 7	$0.13	$4.87	$0.13	37.46	$245.13
$245.00	$250.00	Aug 14	$0.15	$4.85	$0.15	32.33	$245.15
$240.00	$245.00	Aug 7	$0.23	$4.77	$0.23	20.74	$240.23
$235.00	$237.50	Jul 31	$0.13	$2.37	$0.13	18.23	$235.13
$232.50	$235.00	Jul 31	$0.14	$2.36	$0.14	16.86	$232.64

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$175.00	$170.00	Aug 21	$0.16	$4.84	$0.16	30.25	$174.84
$190.00	$187.50	Aug 7	$0.10	$2.40	$0.10	24.00	$189.90
$180.00	$175.00	Aug 21	$0.20	$4.80	$0.20	24.00	$179.80
$185.00	$180.00	Aug 7	$0.21	$4.79	$0.21	22.81	$184.79
$190.00	$187.50	Jul 31	$0.11	$2.39	$0.11	21.73	$189.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 205 found (best R:R 49.00, avg 2.59)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$175.00	$180.00	Aug 14	$4.90	$4.90	$0.10	49.00	$179.90
$170.00	$185.00	Aug 28	$14.25	$14.25	$0.75	19.00	$184.25
$195.00	$197.50	Aug 7	$2.37	$2.37	$0.13	18.23	$197.37
$192.50	$195.00	Aug 21	$2.35	$2.35	$0.15	15.67	$194.85
$190.00	$195.00	Aug 7	$4.65	$4.65	$0.35	13.29	$194.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$245.00	$240.00	Aug 14	$4.87	$4.87	$0.13	37.46	$240.13
$250.00	$245.00	Aug 7	$4.80	$4.80	$0.20	24.00	$245.20
$230.00	$227.50	Jul 31	$2.38	$2.38	$0.12	19.83	$227.62
$245.00	$240.00	Aug 21	$4.72	$4.72	$0.28	16.86	$240.28
$242.50	$240.00	Jul 31	$2.33	$2.33	$0.17	13.71	$240.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 51 found (avg debit $0.88, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$250.00	Jul 31	Aug 7	$0.11	69.0%	47.9%
$245.00	Jul 31	Aug 7	$0.19	66.4%	47.0%
$240.00	Jul 31	Aug 7	$0.32	64.7%	46.7%
$237.50	Jul 31	Aug 7	$0.41	63.4%	46.4%
$235.00	Jul 31	Aug 7	$0.51	63.1%	46.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$235.00	Jul 31	Aug 7	$0.05	63.1%	46.5%
$175.00	Jul 31	Aug 7	$0.09	75.8%	53.8%
$180.00	Jul 31	Aug 7	$0.14	72.2%	51.5%
$245.00	Jul 31	Aug 7	$0.20	66.4%	47.0%
$250.00	Aug 7	Aug 21	$0.20	47.9%	39.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 99 found (cheapest 5.37% of stock, avg 10.76%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$212.50	Jul 31	$5.70	$5.70	$11.40	$201.10	$223.90	5.37%
$210.00	Jul 31	$7.03	$4.53	$11.56	$198.44	$221.56	5.45%
$215.00	Jul 31	$4.50	$7.10	$11.60	$203.40	$226.60	5.46%
$217.50	Jul 31	$3.53	$8.57	$12.10	$205.40	$229.60	5.70%
$207.50	Jul 31	$8.68	$3.50	$12.18	$195.32	$219.68	5.74%
$205.00	Jul 31	$10.27	$2.70	$12.97	$192.03	$217.97	6.11%
$220.00	Jul 31	$2.71	$10.25	$12.96	$207.04	$232.96	6.11%
$202.50	Jul 31	$12.02	$2.00	$14.02	$188.48	$216.52	6.60%
$222.50	Jul 31	$2.00	$12.15	$14.15	$208.35	$236.65	6.67%
$212.50	Aug 7	$7.25	$6.95	$14.20	$198.30	$226.70	6.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.64% of stock, avg 4.46%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$225.00	$202.50	Jul 31	$1.49	$2.00	$3.49	$199.01	$228.49
$222.50	$202.50	Jul 31	$2.00	$2.00	$4.00	$198.50	$226.50
$225.00	$205.00	Jul 31	$1.49	$2.70	$4.19	$200.81	$229.19
$240.00	$185.00	Sep 4	$2.38	$1.93	$4.31	$180.69	$244.31
$222.50	$205.00	Jul 31	$2.00	$2.70	$4.70	$200.30	$227.20
$220.00	$202.50	Jul 31	$2.71	$2.00	$4.71	$197.79	$224.71
$235.00	$190.00	Aug 28	$2.63	$2.23	$4.86	$185.14	$239.86
$225.00	$207.50	Jul 31	$1.49	$3.50	$4.99	$202.51	$229.99
$240.00	$190.00	Sep 4	$2.38	$2.64	$5.02	$184.98	$245.02
$235.00	$185.00	Sep 4	$3.21	$1.93	$5.14	$179.86	$240.14

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 260 found (best R:R 34.71, avg credit $2.70)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
180/185	190/195	Aug 7	$4.86	$0.14	34.71	$180.14	$194.86
188/190	198/200	Jul 31	$2.39	$0.11	21.73	$187.61	$199.89
195/198	202/205	Aug 21	$2.39	$0.11	21.73	$195.11	$204.89
195/198	200/202	Aug 21	$2.38	$0.12	19.83	$195.12	$202.38
185/188	190/195	Aug 14	$4.73	$0.27	17.52	$182.77	$194.73
175/180	185/190	Aug 28	$4.72	$0.28	16.86	$175.28	$189.72
208/210	212/215	Aug 14	$2.35	$0.15	15.67	$207.65	$214.85
195/198	200/202	Jul 31	$2.33	$0.17	13.71	$195.17	$202.33
198/200	202/205	Aug 21	$2.32	$0.18	12.89	$197.68	$204.82
200/202	205/208	Aug 7	$2.30	$0.20	11.50	$200.20	$207.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 133 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$240.00	$245.00	$250.00	Aug 7	$0.10	$4.90	49.00
$215.00	$217.50	$220.00	Aug 21	$0.05	$2.45	49.00
$240.00	$245.00	$250.00	Aug 21	$0.11	$4.89	44.45
$235.00	$237.50	$240.00	Jul 31	$0.06	$2.44	40.67
$217.50	$220.00	$222.50	Aug 7	$0.06	$2.44	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$225.00	$230.00	$235.00	Aug 14	$0.10	$4.90	49.00
$175.00	$180.00	$185.00	Aug 7	$0.12	$4.88	40.67
$200.00	$202.50	$205.00	Aug 21	$0.06	$2.44	40.67
$180.00	$185.00	$190.00	Aug 28	$0.12	$4.88	40.67
$190.00	$192.50	$195.00	Jul 31	$0.07	$2.43	34.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 107 found (best net $-0.45, 105 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$210.00	$220.00	1:2	Sep 4	-$2.98	$7.02
$245.00	$250.00	1:2	Aug 7	-$0.06	$4.94
$240.00	$245.00	1:2	Aug 7	-$0.09	$4.91
$240.00	$245.00	1:2	Aug 14	-$0.16	$4.84
$245.00	$250.00	1:2	Aug 21	-$0.22	$4.78

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$205.00	$195.00	1:2	Sep 4	-$0.45	$9.55
$175.00	$170.00	1:2	Jul 31	$0.00	$5.00
$180.00	$175.00	1:2	Jul 31	$0.00	$5.00
$185.00	$180.00	1:2	Jul 31	$0.00	$5.00
$185.00	$180.00	1:2	Aug 7	-$0.01	$4.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 62 found (best yield 4.24%, avg 1.46%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$212.50	Aug 21	$9.00	0.52	0.1%	4.24%	4.34%	46	57
$215.00	Aug 28	$8.40	0.48	1.3%	3.96%	5.24%	16	189
$212.50	Aug 14	$7.95	0.52	0.1%	3.75%	3.85%	21	--
$215.00	Aug 21	$7.65	0.48	1.3%	3.60%	4.89%	248	2.1K
$220.00	Sep 4	$6.95	0.42	3.6%	3.27%	6.91%	5	--
$212.50	Aug 7	$6.90	0.52	0.1%	3.25%	3.35%	137	147
$215.00	Aug 14	$6.85	0.48	1.3%	3.23%	4.51%	13	153
$217.50	Aug 21	$6.60	0.43	2.5%	3.11%	5.57%	47	115
$220.00	Aug 28	$6.15	0.40	3.6%	2.90%	6.53%	204	160
$215.00	Aug 7	$5.75	0.46	1.3%	2.71%	3.99%	94	605

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 29,075

Total Puts 20,215

Put/Call Ratio 0.70

Net Difference 8,860

Prior's Put/Call Breakdown

Total Calls 146,351

Total Puts 64,129

Put/Call Ratio 0.44

Net Difference 82,222

Prior 7-Day Put/Call Summary

Total Calls 231,882

Total Puts 102,328

Average Put/Call Ratio 0.44

Ratio Trend Rising

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