BA optieketen The Boeing Company
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 ±9.7% (171.51–208.21) · ATM IV 35.6% · P/C open interest 1.96
| 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 | |
| 71.60 | 80.00 | 62.1% | 1.00 | 0.0002 | -0.004 | 115 | 0 | 4.35 | 110.2% | -0.00 | 0.0002 | -0.004 | ||||
| 68.25 | 75.15 | 84.9% | 1.00 | 0.0003 | -0.004 | 120 | 0 | 4.35 | 102.6% | -0.00 | 0.0003 | -0.004 | ||||
| 63.30 | 70.20 | 79.0% | 1.00 | 0.0004 | -0.005 | 125 | 0 | 4.40 | 95.6% | -0.01 | 0.0004 | -0.005 | ||||
| 58.30 | 65.25 | 72.8% | 0.99 | 0.0006 | -0.007 | 130 | 0 | 4.40 | 88.6% | -0.01 | 0.0006 | -0.007 | ||||
| 53.35 | 60.30 | 67.2% | 0.99 | 0.0009 | -0.009 | 135 | 0 | 0.2000 | 45.4% | -0.01 | 0.0009 | -0.009 | ||||
| 48.45 | 55.35 | 62.1% | 0.99 | 0.0013 | -0.011 | 140 | 0 | 1.00 | 15 | 53.2% | -0.01 | 0.0013 | -0.012 | |||
| 42.50 | 50.45 | 49.9% | 0.98 | 0.0019 | -0.015 | 145 | 0 | 4.55 | 9 | 69.2% | -0.02 | 0.0019 | -0.015 | |||
| 37.60 | 45.00 | 41.2% | 0.97 | 0.0027 | -0.021 | 150 | 0 | 4.65 | 17 | 63.2% | -0.03 | 0.0027 | -0.021 | |||
| 32.50 | 40.25 | 37.4% | 0.95 | 0.0040 | -0.028 | 155 | 0.3000 | 1.10 | 15 | 41.2% | -0.05 | 0.0040 | -0.029 | |||
| 27.80 | 35.40 | 35.5% | 0.93 | 0.0057 | -0.039 | 160 | 0.3800 | 1.12 | 3 | 36.8% | -0.07 | 0.0057 | -0.039 | |||
| 24.15 | 29.95 | 34.8% | 0.89 | 0.0078 | -0.052 | 165 | 0.9000 | 1.70 | 6 | 25 | 36.8% | -0.11 | 0.0079 | -0.053 | ||
| 19.95 | 25.30 | 2 | 33.6% | 0.84 | 0.0102 | -0.067 | 170 | 1.60 | 2.40 | 1 | 76 | 36.1% | -0.16 | 0.0103 | -0.068 | |
| 16.30 | 20.70 | 31 | 32.8% | 0.78 | 0.0126 | -0.082 | 175 | 2.61 | 3.60 | 1 | 30 | 36.3% | -0.22 | 0.0128 | -0.083 | |
| 14.50 | 15.95 | 1 | 34.4% | 0.71 | 0.0148 | -0.095 | 180 | 4.10 | 4.80 | 4 | 47 | 35.5% | -0.29 | 0.0150 | -0.096 | |
| 10.70 | 14.50 | 24 | 36.5% | 0.63 | 0.0164 | -0.103 | 185 | 5.70 | 8.40 | 7 | 83 | 38.7% | -0.38 | 0.0167 | -0.105 | |
| 8.95 | 10.10 | 16 | 55 | 34.9% | 0.54 | 0.0174 | -0.108 | 190 | 7.15 | 10.50 | 48 | 25 | 36.2% | -0.46 | 0.0178 | -0.110 |
| 6.45 | 7.50 | 59 | 21 | 33.7% | 0.46 | 0.0175 | -0.107 | 195 | 10.60 | 12.40 | 3 | 35.9% | -0.55 | 0.0180 | -0.110 | |
| 4.60 | 5.50 | 12 | 23 | 33.9% | 0.37 | 0.0168 | -0.101 | 200 | 13.50 | 15.70 | 1 | 9 | 35.6% | -0.64 | 0.0174 | -0.105 |
| 3.30 | 4.10 | 1 | 12 | 33.7% | 0.30 | 0.0154 | -0.092 | 205 | 17.40 | 19.25 | 17 | 36.3% | -0.72 | 0.0161 | -0.096 | |
| 2.25 | 2.93 | 10 | 19 | 33.6% | 0.23 | 0.0136 | -0.081 | 210 | 19.25 | 25.85 | 6 | 27 | 38.1% | -0.79 | 0.0144 | -0.086 |
| 1.48 | 2.86 | 22 | 35.9% | 0.18 | 0.0115 | -0.068 | 215 | 23.85 | 30.10 | 31 | 39.9% | -0.85 | 0.0124 | -0.074 | ||
| 1.05 | 1.47 | 2 | 41 | 34.0% | 0.13 | 0.0094 | -0.057 | 220 | 26.90 | 33.45 | 30.0% | -0.89 | 0.0104 | -0.063 | ||
| 0 | 1.45 | 10 | 33.0% | 0.10 | 0.0075 | -0.046 | 225 | 33.00 | 37.90 | 40 | 37.0% | -0.93 | 0.0084 | -0.052 | ||
| 0 | 0.9200 | 1 | 1 | 33.0% | 0.07 | 0.0059 | -0.037 | 230 | 37.80 | 42.75 | 41 | 38.2% | -0.96 | 0.0063 | -0.040 | |
| 0 | 2.33 | 43.8% | 0.05 | 0.0046 | -0.030 | 235 | 42.75 | 47.65 | 15 | 40.3% | -0.98 | 0.0043 | -0.028 | |||
| 0 | 4.55 | 56.1% | 0.04 | 0.0036 | -0.024 | 240 | 47.10 | 54.20 | 49.4% | -0.99 | 0.0027 | -0.017 | ||||
| 0 | 0.9500 | 41.7% | 0.03 | 0.0028 | -0.019 | 245 | 52.20 | 59.20 | 53.1% | -0.99 | 0.0015 | -0.009 | ||||
| 0 | 4.45 | 62.4% | 0.02 | 0.0022 | -0.016 | 250 | 57.35 | 64.20 | 57.0% | -1.00 | 0.0008 | -0.004 | ||||
| 0 | 0.5000 | 42.2% | 0.02 | 0.0018 | -0.014 | 255 | 62.35 | 69.20 | 60.1% | -1.00 | 0.0004 | -0.002 | ||||
| 0 | 0.6600 | 46.5% | 0.02 | 0.0015 | -0.012 | 260 | 67.35 | 74.20 | 63.1% | -1.00 | 0.0002 | -0.001 | ||||
| 0 | 4.35 | 71.2% | 0.01 | 0.0012 | -0.010 | 265 | 72.35 | 79.20 | 65.9% | -1.00 | 0.0001 | -0.000 | ||||
| 0 | 4.30 | 73.9% | 0.01 | 0.0010 | -0.009 | 270 | 77.35 | 84.20 | 68.7% | -1.00 | 0.0000 | -0.000 | ||||
| 0 | 2.12 | 65.5% | 0.01 | 0.0009 | -0.008 | 275 | 82.35 | 89.20 | 71.4% | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 4.30 | 79.3% | 0.01 | 0.0008 | -0.007 | 280 | 87.35 | 94.20 | 74.1% | -1.00 | 0.0000 | 0.000 | ||||
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 — Nov 27, 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.