BA cadeia de opções The Boeing Company
Cboe delayed options data · em 03:34 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 ±12.7% (167.83–216.73) · IV ATM 32.4% · P/C open interest 0.95
| 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 | |
| 88.30 | 96.25 | 947 | 1.00 | 0.0001 | 0.000 | 100 | 0.0100 | 0.1000 | 16 | 1,406 | 49.2% | -0.00 | 0.0001 | -0.002 | ||
| 83.60 | 92.75 | 109 | 64.8% | 1.00 | 0.0002 | 0.000 | 105 | 0.0200 | 0.3300 | 1 | 149 | 56.2% | -0.00 | 0.0002 | -0.002 | |
| 78.90 | 87.20 | 2 | 256 | 55.8% | 1.00 | 0.0003 | 0.000 | 110 | 0 | 0.0800 | 3 | 749 | 43.8% | -0.00 | 0.0003 | -0.003 |
| 74.00 | 82.25 | 40 | 52.3% | 1.00 | 0.0004 | 0.000 | 115 | 0.0500 | 0.2000 | 1 | 194 | 42.9% | -0.01 | 0.0004 | -0.003 | |
| 69.20 | 75.45 | 1,118 | 0.99 | 0.0005 | 0.000 | 120 | 0.0500 | 0.1100 | 916 | 40.6% | -0.01 | 0.0005 | -0.004 | |||
| 63.55 | 71.00 | 488 | 0.99 | 0.0007 | 0.000 | 125 | 0.0500 | 0.2200 | 2 | 353 | 40.1% | -0.01 | 0.0007 | -0.006 | ||
| 60.75 | 67.95 | 115 | 55.5% | 0.99 | 0.0010 | 0.000 | 130 | 0.1000 | 0.4700 | 2,174 | 41.1% | -0.01 | 0.0010 | -0.008 | ||
| 55.35 | 61.80 | 116 | 41.8% | 0.98 | 0.0014 | 0.000 | 135 | 0.1500 | 0.3900 | 30 | 1,457 | 37.4% | -0.02 | 0.0014 | -0.010 | |
| 50.60 | 55.10 | 457 | 0.97 | 0.0020 | -0.004 | 140 | 0.1300 | 0.7200 | 2,794 | 36.9% | -0.03 | 0.0020 | -0.013 | |||
| 47.95 | 50.30 | 1 | 636 | 39.5% | 0.96 | 0.0027 | -0.009 | 145 | 0.3500 | 0.9500 | 949 | 36.3% | -0.04 | 0.0027 | -0.018 | |
| 43.35 | 46.10 | 1 | 2,222 | 40.0% | 0.94 | 0.0036 | -0.015 | 150 | 0.8000 | 1.07 | 72 | 4,720 | 35.5% | -0.06 | 0.0036 | -0.023 |
| 38.20 | 41.65 | 542 | 36.9% | 0.92 | 0.0047 | -0.022 | 155 | 0.9800 | 1.52 | 12 | 3,562 | 34.3% | -0.09 | 0.0048 | -0.029 | |
| 34.75 | 37.35 | 50 | 546 | 38.6% | 0.89 | 0.0059 | -0.029 | 160 | 1.74 | 2.10 | 227 | 1,490 | 34.5% | -0.12 | 0.0060 | -0.036 |
| 30.25 | 32.75 | 710 | 36.0% | 0.85 | 0.0072 | -0.037 | 165 | 2.46 | 2.85 | 13 | 1,870 | 33.9% | -0.15 | 0.0074 | -0.043 | |
| 26.70 | 28.25 | 17 | 571 | 35.2% | 0.81 | 0.0086 | -0.044 | 170 | 3.40 | 4.55 | 22 | 7,800 | 34.8% | -0.20 | 0.0088 | -0.050 |
| 21.70 | 24.95 | 900 | 33.2% | 0.76 | 0.0099 | -0.052 | 175 | 4.10 | 6.05 | 59 | 4,407 | 33.9% | -0.25 | 0.0102 | -0.056 | |
| 19.15 | 21.05 | 35 | 2,754 | 33.5% | 0.70 | 0.0111 | -0.058 | 180 | 5.50 | 6.80 | 26 | 3,661 | 32.1% | -0.30 | 0.0114 | -0.062 |
| 16.35 | 17.70 | 11 | 907 | 33.4% | 0.64 | 0.0121 | -0.063 | 185 | 7.75 | 9.90 | 42 | 4,792 | 34.2% | -0.36 | 0.0124 | -0.066 |
| 12.55 | 15.20 | 36 | 1,430 | 32.1% | 0.58 | 0.0127 | -0.066 | 190 | 10.00 | 11.15 | 34 | 4,151 | 32.7% | -0.43 | 0.0132 | -0.069 |
| 11.40 | 12.45 | 50 | 1,865 | 33.3% | 0.52 | 0.0130 | -0.067 | 195 | 12.50 | 13.55 | 25 | 5,156 | 32.3% | -0.50 | 0.0136 | -0.070 |
| 9.30 | 9.95 | 161 | 4,691 | 32.7% | 0.45 | 0.0130 | -0.067 | 200 | 15.00 | 16.85 | 3 | 6,956 | 32.2% | -0.56 | 0.0136 | -0.070 |
| 7.50 | 8.35 | 62 | 1,925 | 33.0% | 0.39 | 0.0126 | -0.065 | 205 | 18.40 | 19.95 | 15 | 2,894 | 32.2% | -0.63 | 0.0134 | -0.067 |
| 5.65 | 6.55 | 41 | 5,678 | 32.1% | 0.34 | 0.0119 | -0.062 | 210 | 21.75 | 24.50 | 1 | 2,714 | 33.4% | -0.69 | 0.0128 | -0.064 |
| 4.20 | 5.35 | 20 | 1,432 | 31.9% | 0.28 | 0.0111 | -0.058 | 215 | 25.50 | 27.70 | 2 | 2,418 | 32.4% | -0.74 | 0.0121 | -0.059 |
| 3.70 | 4.25 | 122 | 4,778 | 32.3% | 0.24 | 0.0101 | -0.053 | 220 | 29.15 | 31.35 | 4 | 2,740 | 30.8% | -0.79 | 0.0113 | -0.054 |
| 2.70 | 3.95 | 116 | 2,712 | 33.4% | 0.20 | 0.0091 | -0.048 | 225 | 33.70 | 36.25 | 3,016 | 32.6% | -0.84 | 0.0104 | -0.049 | |
| 2.20 | 2.69 | 72 | 5,356 | 32.7% | 0.16 | 0.0080 | -0.042 | 230 | 38.35 | 41.00 | 3 | 4,185 | 34.1% | -0.88 | 0.0094 | -0.043 |
| 1.52 | 2.16 | 49 | 1,227 | 32.5% | 0.13 | 0.0070 | -0.037 | 235 | 42.45 | 45.90 | 2,204 | 33.8% | -0.92 | 0.0085 | -0.038 | |
| 1.31 | 1.66 | 46 | 5,876 | 32.9% | 0.11 | 0.0060 | -0.032 | 240 | 47.10 | 50.25 | 1,112 | 31.5% | -0.95 | 0.0076 | -0.034 | |
| 0.7500 | 1.36 | 28 | 1,653 | 32.4% | 0.09 | 0.0051 | -0.028 | 245 | 52.00 | 56.75 | 308 | 40.0% | -0.97 | 0.0071 | -0.024 | |
| 0.7700 | 1.00 | 201 | 6,774 | 33.1% | 0.07 | 0.0043 | -0.024 | 250 | 55.95 | 60.20 | 486 | -0.99 | 0.0039 | -0.030 | ||
| 0.3800 | 0.9000 | 14 | 1,075 | 32.9% | 0.06 | 0.0037 | -0.021 | 255 | 59.10 | 67.85 | 4 | -1.00 | 0.0007 | -0.036 | ||
| 0.5500 | 0.9200 | 4 | 3,070 | 35.6% | 0.05 | 0.0031 | -0.018 | 260 | 64.00 | 72.35 | 4 | -1.00 | 0.0000 | -0.036 | ||
| 0.1500 | 0.6600 | 22 | 1,064 | 33.6% | 0.04 | 0.0026 | -0.015 | 265 | 69.45 | 78.00 | 42.7% | -1.00 | 0.0000 | -0.036 | ||
| 0.1100 | 0.4900 | 1,311 | 33.6% | 0.03 | 0.0022 | -0.013 | 270 | 74.40 | 82.55 | 1 | -1.00 | 0.0000 | -0.036 | |||
| 0 | 0.5400 | 915 | 34.5% | 0.03 | 0.0019 | -0.011 | 275 | 79.80 | 87.60 | 46.1% | -1.00 | 0.0000 | -0.036 | |||
| 0 | 0.5400 | 2 | 1,592 | 36.0% | 0.02 | 0.0016 | -0.010 | 280 | 86.25 | 90.65 | -1.00 | 0.0000 | -0.036 | |||
| 0 | 0.4900 | 1,939 | 36.9% | 0.02 | 0.0014 | -0.009 | 285 | 89.90 | 97.60 | 50.5% | -1.00 | 0.0000 | -0.036 | |||
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 — Jan 15, 2027
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