BA - Options Database

BOEING CO

$212.52 +1.43%

(7/27 14:05) ◀

Monday, July 27, 2026 (3:05pm)

▶ (7/27 18:00)

◀ 7/27 15:05 ▶

Option Volume

Detail

ℹ

Current (07/27 3:05pm) 61,939

Calls: 35,678 (58%)

Puts: 26,261 (42%)

Prior (07/22) 42,257

Calls: 30,274 (72%)

Puts: 11,983 (28%)

Current vs Prior +46.58%

Calls: +17.85% (Calls)

Puts: +119.15% (Puts)

Prior 7-Day Total 346,132

Calls: 238,529 (69%)

Puts: 107,603 (31%)

Prior 7-Day Average 49,447

Calls: 34,075 (69%)

Puts: 15,371 (31%)

Current vs Prior 7-Day Avg +25.26%

Calls: +4.70%

Puts: +70.84%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/27 3:05pm) $44.31M

Calls: $20.28M (46%)

Puts: $24.04M (54%)

Prior (07/22) $32.46M

Calls: $16.11M (50%)

Puts: $16.35M (50%)

Current vs Prior +36.50%

Calls: +25.87%

Puts: +46.97%

Prior 7-Day Total $206.84M

Calls: $103.51M (50%)

Puts: $103.33M (50%)

Prior 7-Day Average $29.55M

Calls: $14.79M (50%)

Puts: $14.76M (50%)

Current vs Prior 7-Day Avg +49.97%

Calls: +37.14%

Puts: +62.82%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/27 3:05pm) 0.74

Prior (07/22) 0.40

Current vs Prior +85.96%

Prior 7-Day Average 0.45

Current vs Prior 7-Day Avg +63.76%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/27 3:05pm) 747,619

Calls: 403,668 (54%)

Puts: 343,951 (46%)

Prior (07/22) 765,747

Calls: 413,880 (54%)

Puts: 351,867 (46%)

Current vs Prior -2.37%

Prior 7-Day Total 5,451,946

Calls: 2,989,496 (55%)

Puts: 2,462,450 (45%)

Prior 7-Day Average 778,849

Calls: 427,070 (55%)

Puts: 351,778 (45%)

Current vs Prior 7-Day Avg -4.01%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 6.02% | 7.29%9.05% | 12.41%

Prior 2.29% | 6.82%9.37% | 12.77%

Current vs Prior +163.35% | +6.90%-3.42% | -2.80%

Prior 7-Day Avg 2.77% | 6.06%6.43% | 11.88%

Current vs 7-Day Avg +117.76% | +20.35%+40.72% | +4.51%

Prior 7-Day Eod 2.29% | 6.82%9.63% | 12.78%

Current vs 7-Day Eod +163.35% | +6.90%-6.05% | -2.88%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.72% | 9.56%

Calls: 5.13% | 7.51%

Puts: 4.32% | 11.61%

Prior 6.12% | 9.79%

Calls: 6.31% | 8.06%

Puts: 5.93% | 11.52%

Current vs Prior -22.88% | -2.35%

Prior 7-Day Avg 16.86% | 9.10%

Calls: 16.66% | 8.62%

Puts: 17.07% | 9.58%

Current vs 7-Day Avg -72.00% | +5.07%

Liquidity Acceptable

Add Card

🤖 AI Insights

P/C ratio rising 86% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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
15:05	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 101 of results (avg 7.2%, best 2.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Jul 31	4.55	4.65	$4.60	2.2%	1.6K	0.45	2.5K
$217.50	Jul 31	3.60	3.70	$3.65	2.7%	443	0.38	582
$237.50	Jul 31	0.30	0.31	$0.31	3.2%	177	0.05	587
$225.00	Jul 31	1.51	1.57	$1.54	3.9%	1.7K	0.20	1.6K
$220.00	Jul 31	2.72	2.84	$2.78	4.3%	3.6K	0.32	2.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Aug 21	7.25	7.55	$7.40	4.1%	161	0.43	3.6K
$215.00	Jul 31	6.80	7.10	$6.95	4.3%	84	0.55	458
$220.00	Aug 21	12.35	12.90	$12.63	4.4%	46	0.61	6.9K
$212.50	Jul 31	5.50	5.75	$5.63	4.4%	245	0.48	184
$215.00	Aug 14	8.90	9.35	$9.13	4.9%	--	0.53	164

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.44, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Jul 31	0.07	0.08	$0.08	12.5%	627	0.01	2.0K
$247.50	Jul 31	0.09	0.10	$0.10	10.0%	26	0.02	48
$245.00	Jul 31	0.10	0.12	$0.11	18.2%	182	0.02	663
$242.50	Jul 31	0.16	0.18	$0.17	11.8%	160	0.03	55
$240.00	Jul 31	0.21	0.23	$0.22	9.1%	507	0.04	1.9K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Jul 31	0.15	0.17	$0.16	12.5%	157	0.03	452
$187.50	Jul 31	0.22	0.25	$0.24	12.5%	297	0.04	452
$190.00	Jul 31	0.33	0.37	$0.35	11.4%	1.1K	0.05	685
$195.00	Jul 31	0.69	0.77	$0.73	11.0%	691	0.10	1.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 104 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	31.20	34.30	$32.75	9.5%	--	0.99	27
$185.00	Jul 31	27.40	28.80	$28.10	5.0%	60	0.97	19
$175.00	Aug 14	36.25	40.30	$38.28	10.6%	--	0.97	15
$180.00	Aug 7	31.10	35.10	$33.10	12.1%	--	0.97	20

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
$255.00	Jul 31	40.65	44.65	$42.65	9.4%	6	1.00	--
$250.00	Aug 7	35.70	40.05	$37.88	11.5%	--	1.00	11
$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. 212 active (total vol 40.7K, top 3.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Jul 31	2.72	2.84	$2.78	4.3%	3.6K	0.32	2.4K
$230.00	Jul 31	0.79	0.85	$0.82	7.3%	2.4K	0.12	2.5K
$225.00	Jul 31	1.51	1.57	$1.54	3.9%	1.7K	0.20	1.6K
$215.00	Jul 31	4.55	4.65	$4.60	2.2%	1.6K	0.45	2.5K
$235.00	Jul 31	0.41	0.44	$0.43	7.0%	926	0.07	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Jul 31	1.37	1.49	$1.43	8.4%	3.0K	0.18	2.2K
$215.00	Aug 21	9.50	10.00	$9.75	5.1%	2.6K	0.52	3.5K
$180.00	Jul 31	0.07	0.09	$0.08	25.0%	1.4K	0.01	1.5K
$190.00	Jul 31	0.33	0.37	$0.35	11.4%	1.1K	0.05	685
$200.00	Aug 21	3.60	3.95	$3.78	9.3%	772	0.26	8.9K

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 66.2%, max 95.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$255.00	Jul 31	Aug 28	72.3%	37.1%	95.0%	93	553
$250.00	Jul 31	Sep 4	69.0%	36.3%	89.9%	629	2.0K
$190.00	Jul 31	Sep 4	67.7%	38.8%	74.5%	154	21
$245.00	Jul 31	Sep 4	65.1%	37.3%	74.2%	191	664
$180.00	Jul 31	Aug 21	73.0%	42.2%	72.7%	--	217

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$255.00	Jul 31	Aug 28	72.3%	37.1%	95.0%	6	38
$175.00	Jul 31	Sep 4	75.4%	40.8%	84.8%	505	463
$190.00	Jul 31	Sep 4	67.7%	38.8%	74.5%	1.1K	686
$185.00	Jul 31	Sep 4	69.6%	40.2%	72.8%	158	452
$240.00	Jul 31	Aug 28	64.1%	37.1%	72.8%	6	125

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 157 found (best R:R 49.00, avg 5.48)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$245.00	$250.00	Aug 14	$0.17	$4.83	$0.17	28.41	$245.17
$250.00	$255.00	Aug 14	$0.17	$4.83	$0.17	28.41	$250.17
$250.00	$255.00	Aug 21	$0.17	$4.83	$0.17	28.41	$250.17
$240.00	$245.00	Aug 7	$0.23	$4.77	$0.23	20.74	$240.23
$235.00	$237.50	Jul 31	$0.12	$2.38	$0.12	19.83	$235.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$180.00	$175.00	Aug 14	$0.10	$4.90	$0.10	49.00	$179.90
$180.00	$175.00	Aug 7	$0.12	$4.88	$0.12	40.67	$179.88
$190.00	$187.50	Jul 31	$0.11	$2.39	$0.11	21.73	$189.89
$185.00	$180.00	Aug 7	$0.22	$4.78	$0.22	21.73	$184.78
$180.00	$175.00	Aug 21	$0.23	$4.77	$0.23	20.74	$179.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 210 found (best R:R 49.00, avg 2.53)

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
$180.00	$190.00	Aug 7	$9.57	$9.57	$0.43	22.26	$189.57
$180.00	$185.00	Jul 31	$4.65	$4.65	$0.35	13.29	$184.65
$195.00	$197.50	Aug 7	$2.32	$2.32	$0.18	12.89	$197.32
$175.00	$180.00	Jul 31	$4.58	$4.58	$0.42	10.90	$179.58

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$255.00	$245.00	Jul 31	$9.77	$9.77	$0.23	42.48	$245.23
$245.00	$240.00	Aug 14	$4.87	$4.87	$0.13	37.46	$240.13
$250.00	$245.00	Aug 7	$4.78	$4.78	$0.22	21.73	$245.22
$255.00	$250.00	Aug 28	$4.77	$4.77	$0.23	20.74	$250.23
$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. 50 found (avg debit $0.88, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$250.00	Jul 31	Aug 7	$0.12	69.0%	48.2%
$255.00	Jul 31	Aug 7	$0.13	72.3%	51.9%
$245.00	Jul 31	Aug 7	$0.19	65.1%	46.5%
$240.00	Jul 31	Aug 7	$0.31	64.1%	46.2%
$180.00	Jul 31	Aug 7	$0.35	73.0%	52.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$175.00	Jul 31	Aug 7	$0.06	75.4%	52.0%
$180.00	Jul 31	Aug 7	$0.14	73.0%	52.0%
$245.00	Jul 31	Aug 7	$0.22	65.1%	46.5%
$185.00	Jul 31	Aug 7	$0.28	69.6%	51.2%
$235.00	Jul 31	Aug 7	$0.35	62.9%	46.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 103 found (cheapest 5.40% of stock, avg 10.90%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$212.50	Jul 31	$5.85	$5.63	$11.48	$201.02	$223.98	5.40%
$215.00	Jul 31	$4.60	$6.95	$11.55	$203.45	$226.55	5.43%
$210.00	Jul 31	$7.25	$4.47	$11.72	$198.28	$221.72	5.51%
$217.50	Jul 31	$3.65	$8.40	$12.05	$205.45	$229.55	5.67%
$207.50	Jul 31	$8.78	$3.48	$12.26	$195.24	$219.76	5.77%
$220.00	Jul 31	$2.78	$10.05	$12.83	$207.17	$232.83	6.04%
$205.00	Jul 31	$10.43	$2.63	$13.06	$191.94	$218.06	6.15%
$222.50	Jul 31	$2.07	$11.90	$13.97	$208.53	$236.47	6.57%
$212.50	Aug 7	$7.32	$6.85	$14.17	$198.33	$226.67	6.67%
$202.50	Jul 31	$12.25	$1.94	$14.19	$188.31	$216.69	6.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.64% of stock, avg 4.69%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$225.00	$202.50	Jul 31	$1.54	$1.94	$3.48	$199.02	$228.48
$222.50	$202.50	Jul 31	$2.07	$1.94	$4.01	$198.49	$226.51
$225.00	$205.00	Jul 31	$1.54	$2.63	$4.17	$200.83	$229.17
$235.00	$190.00	Aug 28	$2.48	$2.19	$4.67	$185.33	$239.67
$222.50	$205.00	Jul 31	$2.07	$2.63	$4.70	$200.30	$227.20
$220.00	$202.50	Jul 31	$2.78	$1.94	$4.72	$197.78	$224.72
$225.00	$207.50	Jul 31	$1.54	$3.48	$5.02	$202.48	$230.02
$235.00	$185.00	Sep 4	$3.13	$1.97	$5.10	$179.90	$240.10
$220.00	$205.00	Jul 31	$2.78	$2.63	$5.41	$199.59	$225.41
$222.50	$207.50	Jul 31	$2.07	$3.48	$5.55	$201.95	$228.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 280 found (best R:R 26.78, avg credit $2.66)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
175/180	185/190	Aug 28	$4.82	$0.18	26.78	$175.18	$189.82
198/200	205/208	Aug 21	$2.40	$0.10	24.00	$197.60	$207.40
185/188	195/198	Aug 21	$2.39	$0.11	21.73	$185.11	$197.39
188/190	195/198	Aug 21	$2.39	$0.11	21.73	$187.61	$197.39
190/192	200/202	Aug 21	$2.39	$0.11	21.73	$190.11	$202.39
185/188	190/195	Aug 14	$4.72	$0.28	16.86	$182.78	$194.72
195/198	205/208	Aug 21	$2.36	$0.14	16.86	$195.14	$207.36
202/205	210/212	Aug 14	$2.35	$0.15	15.67	$202.65	$212.35
200/202	208/210	Aug 7	$2.33	$0.17	13.71	$200.17	$209.83
202/205	208/210	Aug 7	$2.33	$0.17	13.71	$202.67	$209.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 132 found (best R:R 70.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$240.00	$245.00	$250.00	Sep 4	$0.07	$4.93	70.43
$245.00	$250.00	$255.00	Aug 7	$0.08	$4.92	61.50
$242.50	$245.00	$247.50	Jul 31	$0.05	$2.45	49.00
$227.50	$230.00	$232.50	Jul 31	$0.06	$2.44	40.67
$235.00	$237.50	$240.00	Aug 7	$0.06	$2.44	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$220.00	$222.50	$225.00	Jul 31	$0.05	$2.45	49.00
$175.00	$180.00	$185.00	Aug 7	$0.10	$4.90	49.00
$185.00	$187.50	$190.00	Aug 7	$0.05	$2.45	49.00
$190.00	$192.50	$195.00	Aug 21	$0.05	$2.45	49.00
$187.50	$190.00	$192.50	Jul 31	$0.06	$2.44	40.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 105 found (best net $-0.81, 102 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$250.00	$255.00	1:2	Aug 14	-$0.05	$4.95
$240.00	$245.00	1:2	Aug 7	-$0.07	$4.93
$245.00	$250.00	1:2	Aug 7	-$0.10	$4.90
$250.00	$255.00	1:2	Aug 7	-$0.16	$4.84
$245.00	$250.00	1:2	Aug 14	-$0.22	$4.78

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$205.00	$195.00	1:2	Sep 4	-$0.81	$9.19
$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	$0.00	$5.00
$180.00	$175.00	1:2	Aug 14	-$0.13	$4.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 61 found (best yield 4.49%, avg 1.37%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$215.00	Sep 4	$9.55	0.49	1.2%	4.49%	5.66%	10	--
$215.00	Aug 28	$8.75	0.49	1.2%	4.12%	5.28%	26	189
$215.00	Aug 21	$7.90	0.48	1.2%	3.72%	4.88%	266	2.1K
$220.00	Sep 4	$7.00	0.42	3.5%	3.29%	6.81%	5	--
$215.00	Aug 14	$6.95	0.48	1.2%	3.27%	4.44%	19	153
$217.50	Aug 21	$6.60	0.44	2.3%	3.11%	5.45%	47	115
$220.00	Aug 28	$6.25	0.41	3.5%	2.94%	6.46%	205	160
$215.00	Aug 7	$5.85	0.47	1.2%	2.75%	3.92%	110	605
$220.00	Aug 21	$5.75	0.39	3.5%	2.71%	6.23%	645	2.7K
$225.00	Sep 4	$5.20	0.34	5.9%	2.45%	8.32%	3	--

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 35,678

Total Puts 26,261

Put/Call Ratio 0.74

Net Difference 9,417

Prior's Put/Call Breakdown

Total Calls 30,274

Total Puts 11,983

Put/Call Ratio 0.40

Net Difference 18,291

Prior 7-Day Put/Call Summary

Total Calls 238,529

Total Puts 107,603

Average Put/Call Ratio 0.45

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