BA cadeia de opções The Boeing Company

Expiração Cboe delayed options data · em 13:03 UTC

Cada linha corresponde a um strike. A metade esquerda é a call, a metade direita é a put. Bid/ask são as cotações atuais de compradores e vendedores; volume é o número de contratos negociados na sessão; open interest são os contratos em aberto. A linha destacada é a mais próxima do preço da ação.

Este vencimento precifica um movimento de aproximadamente ±6.6% (177.53–202.63) · IV ATM 42.1% · P/C open interest 0.80

CALLS								Strike	PUTS
Bid	Perguntar	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		Bid	Perguntar	Vol	OI	IV	Δ	Γ	Θ
71.45	79.50		1	115.1%	1.00	0.0002	-0.009	115	0	4.30		6	189.0%	-0.00	0.0002	-0.009
67.55	74.20			130.5%	1.00	0.0003	-0.010	120	0.0100	0.1700	12	14	88.5%	-0.00	0.0003	-0.010
61.50	68.75				1.00	0.0004	-0.012	125	0	0.3900	3	5	102.3%	-0.00	0.0004	-0.012
57.85	61.95				0.99	0.0005	-0.014	130	0.0100	0.1300	5	25	81.8%	-0.01	0.0005	-0.014
52.65	57.40				0.99	0.0007	-0.017	135	0	0.6300			92.4%	-0.01	0.0007	-0.017
47.85	52.55		1		0.99	0.0010	-0.020	140	0	0.2200		27	71.5%	-0.01	0.0010	-0.020
42.90	46.95				0.99	0.0013	-0.025	145	0	0.1800		19	62.5%	-0.01	0.0014	-0.025
37.70	42.00	1	26		0.98	0.0019	-0.030	150	0	0.3200		131	61.5%	-0.02	0.0019	-0.031
32.95	37.10				0.98	0.0028	-0.039	155	0	0.2600	26	90	51.5%	-0.02	0.0028	-0.039
27.85	32.60		28		0.96	0.0042	-0.050	160	0.1000	0.6100	59	269	53.2%	-0.04	0.0042	-0.050
25.35	30.15				0.96	0.0051	-0.058	162.5	0	1.09			54.0%	-0.04	0.0052	-0.058
23.00	27.55		2		0.94	0.0064	-0.068	165	0.2000	0.4900	39	348	45.2%	-0.06	0.0064	-0.068
20.65	25.00		2		0.93	0.0079	-0.080	167.5	0.3800	0.6600	16	5,931	45.2%	-0.07	0.0079	-0.080
20.25	22.20	2	75	45.9%	0.91	0.0098	-0.095	170	0.6200	0.8600	128	1,036	45.0%	-0.09	0.0098	-0.095
16.05	20.50			33.5%	0.88	0.0120	-0.113	172.5	0.8300	1.62	18	52	47.2%	-0.12	0.0121	-0.114
14.00	18.40	4	122	36.5%	0.85	0.0144	-0.134	175	1.21	1.49	164	2,209	43.9%	-0.15	0.0145	-0.135
11.95	16.40	1	1	37.7%	0.81	0.0169	-0.156	177.5	1.70	2.15	23	107	44.7%	-0.19	0.0171	-0.158
12.20	13.55	147	442	43.8%	0.76	0.0193	-0.178	180	2.19	2.51	142	871	43.0%	-0.24	0.0195	-0.179
10.15	11.40		14	41.0%	0.71	0.0214	-0.197	182.5	2.85	3.50	26	67	43.7%	-0.29	0.0216	-0.199
8.95	9.60	528	687	42.4%	0.65	0.0232	-0.212	185	3.75	4.10	155	911	42.6%	-0.35	0.0234	-0.214
7.30	8.25	40	95	41.9%	0.59	0.0245	-0.222	187.5	4.65	5.30	27	73	42.8%	-0.41	0.0248	-0.224
6.15	6.75	520	1,214	41.8%	0.53	0.0252	-0.227	190	5.85	6.35	729	1,365	42.3%	-0.48	0.0255	-0.229
5.20	5.55	180	122	42.4%	0.47	0.0253	-0.226	192.5	6.70	8.15	55	62	42.1%	-0.54	0.0255	-0.228
4.10	4.45	264	1,125	41.7%	0.40	0.0246	-0.219	195	8.40	9.55	40	734	42.5%	-0.60	0.0249	-0.222
3.35	3.55	144	141	42.0%	0.35	0.0235	-0.208	197.5	9.65	11.50		13	42.1%	-0.66	0.0238	-0.211
2.64	2.82	501	1,908	42.0%	0.29	0.0219	-0.193	200	11.60	13.50	39	632	43.5%	-0.72	0.0222	-0.196
1.97	2.25	1,324	1,330	41.8%	0.24	0.0199	-0.175	202.5	12.10	16.95		4	44.2%	-0.77	0.0203	-0.178
1.50	1.70	623	1,974	41.5%	0.20	0.0177	-0.155	205	15.40	19.55		175	52.7%	-0.81	0.0182	-0.159
1.10	1.35	409	529	41.6%	0.16	0.0155	-0.135	207.5	16.30	20.45			41.4%	-0.85	0.0159	-0.139
0.8800	1.08	73	1,239	42.4%	0.13	0.0133	-0.115	210	18.50	23.10	2	150	44.2%	-0.88	0.0137	-0.119
0.5700	0.8000	11	111	41.7%	0.10	0.0112	-0.096	212.5	20.80	25.40		1	44.9%	-0.91	0.0115	-0.100
0.4700	0.7100	595	1,439	43.3%	0.08	0.0093	-0.080	215	23.15	27.70		72	45.4%	-0.93	0.0095	-0.083
0.1800	0.4000	1,088	3,826	42.6%	0.05	0.0062	-0.054	220	28.65	33.35	12	177	60.7%	-0.96	0.0062	-0.054
0.1100	0.2300	16	319	43.6%	0.03	0.0042	-0.038	225	32.90	37.40			50.5%	-0.98	0.0038	-0.034
0.0100	0.2300	11	836	45.9%	0.02	0.0028	-0.027	230	38.40	44.90			76.3%	-0.99	0.0023	-0.021
0.0500	0.1100	39	976	47.5%	0.01	0.0020	-0.021	235	42.90	47.40			60.6%	-0.99	0.0014	-0.013
0	0.1500		510	51.1%	0.01	0.0015	-0.017	240	47.90	52.40			65.4%	-1.00	0.0009	-0.009
0	0.5800		19	66.8%	0.01	0.0011	-0.014	245	52.90	57.40			70.0%	-1.00	0.0006	-0.006
0	0.5000		44	69.5%	0.01	0.0009	-0.012	250	57.90	62.40			74.5%	-1.00	0.0004	-0.004
0	0.6300		3	76.4%	0.01	0.0007	-0.010	255	62.90	67.40			78.9%	-1.00	0.0003	-0.003
0	0.6300		54	80.5%	0.00	0.0005	-0.008	260	67.90	72.40			83.1%	-1.00	0.0002	-0.002
0	0.6300		2	84.5%	0.00	0.0004	-0.007	265	72.90	77.40			87.2%	-1.00	0.0001	-0.001
0	4.30		15	128.7%	0.00	0.0003	-0.006	270	77.90	82.40			91.2%	-1.00	0.0001	-0.001
0	0.6300			92.2%	0.00	0.0003	-0.005	275	82.90	87.40			95.1%	-1.00	0.0000	-0.000
0	0.9100		16	101.6%	0.00	0.0002	-0.004	280	87.90	92.40			98.9%	-1.00	0.0000	-0.000
0	0.9200			105.6%	0.00	0.0002	-0.003	285	92.90	97.40			102.6%	-1.00	0.0000	-0.000

Strikes exibidos: dentro de ±50% do preço do ativo subjacente. Valor intrínseco = max(0, preço − strike) para calls, max(0, strike − preço) para puts; extrínseco = preço da opção − intrínseco. Greeks e IV conforme calculados pelo feed da bolsa.

Sorriso de volatilidade — Oct 30, 2026

Página de volatilidade →

Volatilidade implícita por strike para este vencimento. Puts fora do dinheiro geralmente apresentam IV mais alta do que calls — o skew.

callsputs

BA cadeia de opções The Boeing Company

Sorriso de volatilidade — Oct 30, 2026

Consumo Cíclico

ETF

Tecnologia

Serviços Financeiros

Indústria

Consumo Defensivo