BA 期权链 The Boeing Company
Cboe delayed options data · 截至 14:03 UTC
每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。
本到期日定价的波动幅度约为 ±8.6% (172.92–205.32) · ATM IV 35.9% · P/C 未平仓量 0.73
| 看涨期权 | 行权价 | 认沽期权 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 买价 | 提问 | 成交量 | 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 | 买价 | 提问 | 成交量 | OI | IV | Δ | Γ | Θ | |
| 86.35 | 93.90 | 6 | 115.6% | 1.00 | 0.0001 | 0.000 | 100 | 0 | 0.1500 | 13 | 87.2% | -0.00 | 0.0001 | -0.003 | ||
| 81.00 | 87.40 | 11 | 1.00 | 0.0002 | 0.000 | 105 | 0 | 0.7400 | 176 | 100.6% | -0.00 | 0.0002 | -0.004 | |||
| 76.20 | 83.95 | 42 | 97.2% | 1.00 | 0.0002 | 0.000 | 110 | 0 | 0.5400 | 47 | 89.1% | -0.00 | 0.0002 | -0.004 | ||
| 71.75 | 77.90 | 60 | 78.7% | 1.00 | 0.0003 | 0.000 | 115 | 0 | 0.0500 | 310 | 61.8% | -0.00 | 0.0003 | -0.005 | ||
| 66.40 | 72.60 | 60 | 1.00 | 0.0004 | 0.000 | 120 | 0 | 0.5400 | 121 | 76.4% | -0.00 | 0.0004 | -0.006 | |||
| 63.30 | 68.30 | 50 | 91.8% | 0.99 | 0.0005 | 0.000 | 125 | 0.0200 | 0.5400 | 164 | 70.8% | -0.01 | 0.0005 | -0.008 | ||
| 57.25 | 63.85 | 22 | 79.7% | 0.99 | 0.0007 | -0.002 | 130 | 0.0100 | 0.1300 | 1,051 | 53.5% | -0.01 | 0.0007 | -0.009 | ||
| 52.70 | 58.90 | 29 | 77.0% | 0.99 | 0.0009 | -0.005 | 135 | 0.0100 | 0.5600 | 768 | 59.5% | -0.01 | 0.0009 | -0.011 | ||
| 47.65 | 54.10 | 75 | 71.1% | 0.99 | 0.0013 | -0.008 | 140 | 0 | 0.5300 | 99 | 53.3% | -0.01 | 0.0013 | -0.014 | ||
| 43.75 | 48.70 | 82 | 68.7% | 0.98 | 0.0018 | -0.012 | 145 | 0.0500 | 0.5300 | 6 | 241 | 48.7% | -0.02 | 0.0018 | -0.018 | |
| 38.80 | 44.00 | 239 | 63.7% | 0.97 | 0.0026 | -0.018 | 150 | 0.1900 | 0.3600 | 9 | 462 | 43.1% | -0.03 | 0.0026 | -0.023 | |
| 33.95 | 38.70 | 30 | 56.0% | 0.96 | 0.0038 | -0.026 | 155 | 0.2900 | 0.4600 | 1 | 1,083 | 40.2% | -0.04 | 0.0039 | -0.030 | |
| 29.20 | 31.30 | 132 | 35.9% | 0.94 | 0.0056 | -0.037 | 160 | 0.5200 | 0.6300 | 7 | 660 | 38.3% | -0.06 | 0.0056 | -0.041 | |
| 24.60 | 29.30 | 33 | 47.6% | 0.90 | 0.0080 | -0.052 | 165 | 0.8800 | 1.08 | 30 | 1,369 | 37.5% | -0.10 | 0.0081 | -0.055 | |
| 22.40 | 27.10 | 46.3% | 0.88 | 0.0094 | -0.061 | 167.5 | 1.12 | 1.42 | 37.3% | -0.12 | 0.0095 | -0.064 | ||||
| 20.65 | 22.20 | 2 | 102 | 36.5% | 0.86 | 0.0109 | -0.070 | 170 | 1.47 | 1.76 | 3 | 3,086 | 36.9% | -0.15 | 0.0110 | -0.073 |
| 18.25 | 22.90 | 44.2% | 0.82 | 0.0124 | -0.080 | 172.5 | 1.85 | 2.25 | 36.6% | -0.18 | 0.0126 | -0.083 | ||||
| 16.25 | 20.75 | 387 | 42.7% | 0.79 | 0.0140 | -0.090 | 175 | 2.39 | 2.83 | 2 | 8,670 | 36.6% | -0.21 | 0.0141 | -0.093 | |
| 14.75 | 17.85 | 40.2% | 0.75 | 0.0154 | -0.099 | 177.5 | 3.00 | 3.50 | 10 | 36.5% | -0.25 | 0.0156 | -0.102 | |||
| 13.50 | 14.70 | 736 | 37.6% | 0.71 | 0.0167 | -0.107 | 180 | 3.70 | 4.15 | 59 | 12.6K | 36.0% | -0.29 | 0.0169 | -0.110 | |
| 11.75 | 13.15 | 37.3% | 0.66 | 0.0178 | -0.114 | 182.5 | 4.30 | 5.30 | 36.0% | -0.34 | 0.0181 | -0.117 | ||||
| 10.30 | 11.45 | 2 | 968 | 36.9% | 0.62 | 0.0187 | -0.119 | 185 | 5.45 | 6.00 | 28 | 4,984 | 35.6% | -0.39 | 0.0190 | -0.122 |
| 8.70 | 10.00 | 36.2% | 0.57 | 0.0194 | -0.123 | 187.5 | 6.10 | 7.40 | 35.1% | -0.44 | 0.0197 | -0.125 | ||||
| 7.80 | 8.25 | 82 | 7,426 | 35.8% | 0.52 | 0.0197 | -0.124 | 190 | 7.90 | 8.45 | 26 | 12.4K | 36.0% | -0.49 | 0.0200 | -0.126 |
| 6.30 | 7.60 | 2 | 36.1% | 0.47 | 0.0197 | -0.124 | 192.5 | 8.60 | 10.00 | 34.8% | -0.54 | 0.0201 | -0.126 | |||
| 5.45 | 6.15 | 14 | 2,011 | 35.5% | 0.42 | 0.0195 | -0.121 | 195 | 10.15 | 11.50 | 3 | 2,191 | 34.9% | -0.58 | 0.0199 | -0.124 |
| 4.45 | 5.40 | 35.6% | 0.38 | 0.0189 | -0.117 | 197.5 | 11.65 | 13.20 | 34.8% | -0.63 | 0.0194 | -0.120 | ||||
| 3.85 | 4.50 | 438 | 13.3K | 35.8% | 0.33 | 0.0181 | -0.112 | 200 | 13.65 | 15.20 | 4,270 | 36.1% | -0.68 | 0.0187 | -0.114 | |
| 3.10 | 3.95 | 2 | 35.9% | 0.29 | 0.0171 | -0.105 | 202.5 | 14.45 | 17.05 | 33.5% | -0.72 | 0.0178 | -0.108 | |||
| 2.65 | 3.10 | 27 | 2,814 | 35.6% | 0.25 | 0.0160 | -0.098 | 205 | 16.25 | 18.75 | 1,956 | 32.2% | -0.76 | 0.0167 | -0.101 | |
| 2.20 | 2.53 | 35.6% | 0.22 | 0.0147 | -0.090 | 207.5 | 18.70 | 20.95 | 33.9% | -0.80 | 0.0154 | -0.093 | ||||
| 1.83 | 2.08 | 65 | 11.8K | 35.8% | 0.19 | 0.0134 | -0.082 | 210 | 19.95 | 23.45 | 2,137 | 31.9% | -0.83 | 0.0142 | -0.085 | |
| 1.42 | 1.71 | 35.6% | 0.16 | 0.0120 | -0.074 | 212.5 | 21.50 | 26.75 | 33.6% | -0.86 | 0.0129 | -0.077 | ||||
| 1.09 | 1.50 | 20 | 2,187 | 35.8% | 0.13 | 0.0107 | -0.067 | 215 | 23.70 | 28.55 | 2,818 | 30.2% | -0.89 | 0.0116 | -0.069 | |
| 0.7200 | 1.01 | 66 | 7,670 | 36.2% | 0.10 | 0.0083 | -0.053 | 220 | 30.75 | 31.80 | 3,810 | 36.4% | -0.93 | 0.0092 | -0.055 | |
| 0.5000 | 0.6700 | 23 | 4,295 | 36.8% | 0.07 | 0.0064 | -0.041 | 225 | 33.00 | 37.90 | 1,403 | -0.96 | 0.0074 | -0.043 | ||
| 0.3100 | 0.5000 | 6,540 | 37.5% | 0.05 | 0.0048 | -0.032 | 230 | 39.05 | 42.30 | 4 | 3,066 | -0.98 | 0.0054 | -0.035 | ||
| 0.2000 | 0.8500 | 5 | 8,951 | 42.9% | 0.04 | 0.0037 | -0.026 | 235 | 42.75 | 48.10 | 2,228 | -0.99 | 0.0030 | -0.028 | ||
| 0.1100 | 0.2500 | 2,508 | 38.5% | 0.03 | 0.0028 | -0.021 | 240 | 47.95 | 53.15 | 64 | -1.00 | 0.0013 | -0.024 | |||
| 0.1000 | 0.1900 | 2 | 4,221 | 40.0% | 0.02 | 0.0022 | -0.017 | 245 | 54.80 | 57.30 | 50.2% | -1.00 | 0.0004 | -0.024 | ||
| 0.0600 | 0.1200 | 22 | 3,568 | 40.0% | 0.02 | 0.0018 | -0.015 | 250 | 59.80 | 61.85 | 28 | -1.00 | 0.0000 | -0.024 | ||
| 0.0500 | 0.5200 | 1,403 | 49.9% | 0.01 | 0.0014 | -0.013 | 255 | 64.80 | 68.15 | 64.8% | -1.00 | 0.0000 | -0.024 | |||
| 0.0200 | 0.1800 | 2,417 | 45.5% | 0.01 | 0.0012 | -0.011 | 260 | 67.00 | 73.20 | -1.00 | 0.0000 | -0.024 | ||||
| 0 | 0.5500 | 391 | 54.9% | 0.01 | 0.0010 | -0.010 | 265 | 71.80 | 78.60 | -1.00 | 0.0000 | -0.024 | ||||
| 0.0100 | 0.2200 | 2,666 | 51.0% | 0.01 | 0.0009 | -0.009 | 270 | 78.50 | 83.25 | 8 | -1.00 | 0.0000 | -0.024 | |||
| 0.0100 | 0.5600 | 273 | 60.2% | 0.01 | 0.0008 | -0.008 | 275 | 83.50 | 88.25 | -1.00 | 0.0000 | -0.024 | ||||
| 0.0100 | 0.1000 | 3,922 | 51.8% | 0.01 | 0.0006 | -0.008 | 280 | 88.50 | 93.25 | -1.00 | 0.0000 | -0.024 | ||||
显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。 希腊字母及隐含波动率来自交易所数据源的计算结果。