BA optieketen The Boeing Company
Cboe delayed options data · per 09:33 UTC
Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.
Deze vervaldatum inprijst een beweging van ongeveer ±5.8% (196.77–221.17) · ATM IV 28.9% · P/C open interest 1.20
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Biedprijs | Vraag | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Biedprijs | Vraag | Vol | OI | IV | Δ | Γ | Θ | |
| 74.60 | 83.95 | 1.00 | 0.0001 | 0.000 | 130 | 0 | 3.35 | 11 | 117.5% | -0.00 | 0.0001 | -0.002 | ||||
| 69.50 | 78.75 | 1.00 | 0.0001 | 0.000 | 135 | 0 | 4.30 | 1 | 128.8% | -0.00 | 0.0001 | -0.003 | ||||
| 64.60 | 74.00 | 1.00 | 0.0002 | 0.000 | 140 | 0 | 0.3000 | 73.0% | -0.00 | 0.0002 | -0.004 | |||||
| 59.20 | 68.50 | 1.00 | 0.0003 | 0.000 | 145 | 0 | 4.30 | 1 | 111.8% | -0.00 | 0.0003 | -0.004 | ||||
| 54.70 | 63.50 | 1.00 | 0.0004 | 0.000 | 150 | 0 | 0.1000 | 53.8% | -0.00 | 0.0004 | -0.005 | |||||
| 49.90 | 58.55 | 1.00 | 0.0006 | -0.001 | 155 | 0 | 4.35 | 1 | 95.9% | -0.00 | 0.0006 | -0.007 | ||||
| 44.90 | 53.60 | 0.99 | 0.0008 | -0.003 | 160 | 0 | 4.35 | 1 | 88.1% | -0.01 | 0.0008 | -0.009 | ||||
| 40.15 | 47.75 | 1 | 0.99 | 0.0012 | -0.006 | 165 | 0 | 0.1200 | 11 | 40.6% | -0.01 | 0.0012 | -0.011 | |||
| 35.00 | 43.65 | 8 | 0.99 | 0.0018 | -0.011 | 170 | 0 | 1.50 | 3 | 55.2% | -0.01 | 0.0018 | -0.015 | |||
| 31.75 | 37.00 | 0.98 | 0.0027 | -0.016 | 175 | 0 | 1.50 | 17 | 49.0% | -0.02 | 0.0027 | -0.020 | ||||
| 25.40 | 33.60 | 2 | 0.97 | 0.0042 | -0.024 | 180 | 0.1500 | 0.2700 | 5 | 73 | 33.0% | -0.03 | 0.0042 | -0.027 | ||
| 23.10 | 26.95 | 2 | 7 | 34.6% | 0.95 | 0.0066 | -0.035 | 185 | 0.0100 | 0.4100 | 68 | 53 | 28.0% | -0.05 | 0.0066 | -0.038 |
| 18.90 | 21.55 | 1 | 53 | 30.9% | 0.91 | 0.0104 | -0.052 | 190 | 0.1500 | 0.7800 | 3 | 172 | 27.2% | -0.09 | 0.0105 | -0.055 |
| 14.80 | 17.65 | 3 | 64 | 32.8% | 0.85 | 0.0156 | -0.076 | 195 | 1.02 | 1.39 | 45 | 205 | 28.5% | -0.16 | 0.0158 | -0.079 |
| 11.30 | 12.70 | 3 | 73 | 29.9% | 0.75 | 0.0210 | -0.103 | 200 | 2.22 | 2.82 | 37 | 2,424 | 29.8% | -0.25 | 0.0212 | -0.105 |
| 8.10 | 8.80 | 47 | 158 | 28.6% | 0.63 | 0.0249 | -0.124 | 205 | 3.85 | 4.60 | 41 | 204 | 29.8% | -0.37 | 0.0253 | -0.126 |
| 5.50 | 6.05 | 90 | 217 | 28.7% | 0.50 | 0.0263 | -0.132 | 210 | 5.85 | 7.00 | 96 | 3,507 | 29.2% | -0.50 | 0.0268 | -0.134 |
| 3.55 | 4.05 | 781 | 1,305 | 29.0% | 0.38 | 0.0250 | -0.125 | 215 | 8.60 | 9.85 | 14 | 235 | 29.5% | -0.63 | 0.0256 | -0.128 |
| 2.16 | 2.50 | 287 | 720 | 28.9% | 0.26 | 0.0214 | -0.108 | 220 | 11.70 | 13.55 | 12 | 83 | 27.0% | -0.75 | 0.0222 | -0.111 |
| 0.8000 | 1.55 | 143 | 591 | 27.6% | 0.18 | 0.0168 | -0.086 | 225 | 15.60 | 18.30 | 44 | 87 | 28.3% | -0.84 | 0.0176 | -0.088 |
| 0.7000 | 0.9200 | 99 | 577 | 29.6% | 0.11 | 0.0123 | -0.064 | 230 | 19.55 | 22.35 | 54 | 153 | -0.91 | 0.0134 | -0.066 | |
| 0.0500 | 0.5500 | 43 | 493 | 27.4% | 0.07 | 0.0086 | -0.047 | 235 | 24.05 | 27.00 | 37 | -0.95 | 0.0106 | -0.057 | ||
| 0.1000 | 0.3900 | 5 | 457 | 30.2% | 0.05 | 0.0060 | -0.034 | 240 | 27.20 | 35.50 | 35.8% | -0.98 | 0.0071 | -0.042 | ||
| 0.1100 | 0.2500 | 1 | 130 | 32.1% | 0.03 | 0.0041 | -0.025 | 245 | 32.20 | 39.65 | 1 | -0.99 | 0.0027 | -0.027 | ||
| 0.0500 | 0.1500 | 1 | 456 | 32.6% | 0.02 | 0.0029 | -0.019 | 250 | 37.80 | 43.75 | -1.00 | 0.0005 | -0.025 | |||
| 0 | 1.49 | 11 | 270 | 50.3% | 0.02 | 0.0021 | -0.014 | 255 | 43.85 | 48.35 | 4 | -1.00 | 0.0000 | -0.025 | ||
| 0 | 1.05 | 17 | 50.4% | 0.01 | 0.0015 | -0.011 | 260 | 48.25 | 54.45 | 51.3% | -1.00 | 0.0000 | -0.025 | |||
| 0 | 1.50 | 473 | 57.8% | 0.01 | 0.0011 | -0.009 | 265 | 51.30 | 60.40 | -1.00 | 0.0000 | -0.025 | ||||
| 0 | 1.20 | 4 | 58.7% | 0.01 | 0.0008 | -0.007 | 270 | 57.00 | 65.45 | 57.6% | -1.00 | 0.0000 | -0.025 | |||
| 0 | 1.50 | 64.7% | 0.00 | 0.0006 | -0.005 | 275 | 62.00 | 70.95 | 60.9% | -1.00 | 0.0000 | -0.025 | ||||
| 0 | 1.50 | 1 | 68.0% | 0.00 | 0.0004 | -0.004 | 280 | 67.00 | 75.70 | 64.1% | -1.00 | 0.0000 | -0.025 | |||
| 0 | 1.50 | 71.2% | 0.00 | 0.0003 | -0.003 | 285 | 72.00 | 80.40 | -1.00 | 0.0000 | -0.025 | |||||
| 0 | 1.50 | 74.4% | 0.00 | 0.0003 | -0.003 | 290 | 77.00 | 85.60 | 70.4% | -1.00 | 0.0000 | -0.025 | ||||
| 0 | 1.50 | 77.4% | 0.00 | 0.0002 | -0.002 | 295 | 82.10 | 90.45 | 73.4% | -1.00 | 0.0000 | -0.025 | ||||
| 0 | 1.50 | 80.4% | 0.00 | 0.0002 | -0.002 | 300 | 87.00 | 95.45 | 76.3% | -1.00 | 0.0000 | -0.025 | ||||
| 0 | 0.7700 | 1 | 74.5% | 0.00 | 0.0001 | -0.001 | 305 | 92.05 | 100.70 | 79.2% | -1.00 | 0.0000 | -0.025 | |||
| 0 | 1.70 | 1 | 88.1% | 0.00 | 0.0001 | -0.001 | 310 | 96.30 | 105.40 | 81.2% | -1.00 | 0.0000 | -0.025 | |||
Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.
Volatiliteitsglimlach — Sep 25, 2026
Volatiliteitspagina →Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.
callsputs