BA Optionskette The Boeing Company
Cboe delayed options data · Stand 00:34 UTC
Jede Zeile entspricht einem Strike. Die linke Hälfte zeigt den Call, die rechte den Put. Geld-/Briefkurs sind die aktuellen Quotes von Käufern und Verkäufern; Volumen sind die in dieser Sitzung gehandelten Kontrakte; Open Interest sind die offenen Kontrakte. Die hervorgehobene Zeile liegt dem Aktienkurs am nächsten.
Dieser Verfallstermin preist einen Move von etwa ±15.8% (161.93–222.68) · ATM IV 34.1% · P/C Open Interest 0.93
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Geldkurs | Fragen | 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 | Geldkurs | Fragen | Vol | OI | IV | Δ | Γ | Θ | |
| 89.00 | 98.00 | 109 | 55.9% | 1.00 | 0.0002 | 0.000 | 100 | 0 | 0.1500 | 7 | 46.2% | -0.00 | 0.0002 | -0.002 | ||
| 84.45 | 92.15 | 8 | 40.4% | 1.00 | 0.0003 | 0.000 | 105 | 0 | 0.2800 | 33 | 46.5% | -0.00 | 0.0003 | -0.002 | ||
| 79.55 | 87.65 | 4 | 47.2% | 0.99 | 0.0004 | 0.000 | 110 | 0 | 0.3100 | 5 | 43.9% | -0.01 | 0.0004 | -0.003 | ||
| 76.20 | 81.10 | 2 | 43.1% | 0.99 | 0.0005 | 0.000 | 115 | 0 | 0.3700 | 2 | 7 | 41.8% | -0.01 | 0.0006 | -0.004 | |
| 71.30 | 76.05 | 20 | 38.5% | 0.99 | 0.0008 | 0.000 | 120 | 0 | 0.2200 | 5 | 154 | 36.1% | -0.01 | 0.0008 | -0.006 | |
| 65.00 | 73.10 | 35 | 41.5% | 0.98 | 0.0010 | 0.000 | 125 | 0 | 0.5500 | 83 | 38.0% | -0.02 | 0.0011 | -0.008 | ||
| 60.90 | 66.10 | 12 | 0.97 | 0.0014 | -0.002 | 130 | 0.1300 | 0.7100 | 75 | 37.5% | -0.03 | 0.0014 | -0.010 | |||
| 57.45 | 60.95 | 2 | 35.1% | 0.96 | 0.0019 | -0.006 | 135 | 0.3300 | 0.8500 | 35 | 36.7% | -0.04 | 0.0019 | -0.013 | ||
| 52.80 | 56.70 | 2 | 37.0% | 0.95 | 0.0025 | -0.010 | 140 | 0.6900 | 1.22 | 4 | 113 | 37.1% | -0.05 | 0.0025 | -0.017 | |
| 47.15 | 51.90 | 2 | 31.0% | 0.93 | 0.0032 | -0.015 | 145 | 0.9600 | 1.69 | 68 | 36.5% | -0.07 | 0.0032 | -0.021 | ||
| 44.05 | 47.55 | 40 | 42 | 36.2% | 0.91 | 0.0040 | -0.020 | 150 | 1.34 | 2.16 | 1 | 201 | 35.7% | -0.09 | 0.0041 | -0.026 |
| 40.10 | 42.95 | 13 | 35.9% | 0.89 | 0.0049 | -0.025 | 155 | 2.01 | 2.81 | 16 | 104 | 35.5% | -0.11 | 0.0050 | -0.031 | |
| 36.75 | 39.10 | 3 | 27 | 37.5% | 0.86 | 0.0058 | -0.031 | 160 | 2.65 | 3.45 | 11 | 1,147 | 34.5% | -0.15 | 0.0060 | -0.036 |
| 31.00 | 34.95 | 16 | 33.5% | 0.82 | 0.0068 | -0.036 | 165 | 3.50 | 4.40 | 4 | 740 | 34.0% | -0.18 | 0.0070 | -0.041 | |
| 28.20 | 31.10 | 100 | 34.6% | 0.78 | 0.0077 | -0.042 | 170 | 4.30 | 6.50 | 3 | 386 | 34.5% | -0.22 | 0.0080 | -0.046 | |
| 25.15 | 27.90 | 35 | 35.4% | 0.74 | 0.0086 | -0.047 | 175 | 4.80 | 8.05 | 1 | 570 | 33.1% | -0.27 | 0.0089 | -0.051 | |
| 22.20 | 24.15 | 3 | 133 | 34.8% | 0.69 | 0.0094 | -0.051 | 180 | 7.85 | 9.35 | 17 | 1,171 | 34.1% | -0.32 | 0.0098 | -0.054 |
| 19.05 | 20.95 | 4 | 179 | 34.1% | 0.64 | 0.0100 | -0.054 | 185 | 9.90 | 10.80 | 2 | 1,283 | 33.4% | -0.37 | 0.0105 | -0.058 |
| 16.80 | 17.80 | 35 | 354 | 34.0% | 0.59 | 0.0105 | -0.057 | 190 | 12.15 | 14.00 | 3 | 498 | 34.3% | -0.42 | 0.0110 | -0.060 |
| 14.05 | 15.35 | 313 | 33.5% | 0.54 | 0.0107 | -0.058 | 195 | 14.15 | 15.55 | 2 | 321 | 32.4% | -0.48 | 0.0113 | -0.061 | |
| 11.25 | 13.15 | 6 | 867 | 32.6% | 0.48 | 0.0108 | -0.058 | 200 | 15.40 | 18.50 | 8 | 1,029 | 30.6% | -0.54 | 0.0115 | -0.061 |
| 9.20 | 11.25 | 11 | 522 | 32.4% | 0.43 | 0.0107 | -0.058 | 205 | 20.25 | 21.65 | 5 | 1,163 | 32.5% | -0.59 | 0.0115 | -0.060 |
| 8.15 | 9.50 | 11 | 584 | 33.0% | 0.38 | 0.0104 | -0.056 | 210 | 23.20 | 25.45 | 477 | 32.4% | -0.64 | 0.0113 | -0.059 | |
| 6.40 | 8.05 | 36 | 378 | 32.6% | 0.34 | 0.0099 | -0.054 | 215 | 27.10 | 29.55 | 534 | 33.4% | -0.69 | 0.0109 | -0.057 | |
| 5.60 | 6.80 | 2 | 420 | 33.1% | 0.30 | 0.0094 | -0.051 | 220 | 30.90 | 33.30 | 120 | 33.2% | -0.74 | 0.0105 | -0.054 | |
| 4.85 | 5.60 | 7 | 502 | 33.3% | 0.26 | 0.0088 | -0.048 | 225 | 34.80 | 38.90 | 95 | 35.4% | -0.78 | 0.0100 | -0.051 | |
| 3.70 | 4.65 | 8 | 767 | 32.9% | 0.22 | 0.0081 | -0.044 | 230 | 38.60 | 43.45 | 347 | 35.5% | -0.82 | 0.0095 | -0.047 | |
| 2.80 | 3.90 | 7 | 337 | 32.6% | 0.19 | 0.0074 | -0.040 | 235 | 43.15 | 47.25 | 275 | 35.0% | -0.86 | 0.0089 | -0.044 | |
| 2.71 | 3.20 | 34 | 536 | 33.5% | 0.16 | 0.0066 | -0.036 | 240 | 47.65 | 51.90 | 70 | 35.6% | -0.89 | 0.0084 | -0.040 | |
| 2.01 | 2.99 | 14 | 679 | 33.8% | 0.14 | 0.0060 | -0.033 | 245 | 52.50 | 57.10 | 47 | 37.9% | -0.93 | 0.0078 | -0.037 | |
| 1.55 | 2.25 | 24 | 1,300 | 33.2% | 0.12 | 0.0053 | -0.029 | 250 | 57.20 | 60.95 | 61 | 36.1% | -0.95 | 0.0074 | -0.036 | |
| 1.06 | 1.94 | 2 | 116 | 33.0% | 0.10 | 0.0047 | -0.026 | 255 | 62.15 | 65.75 | 37.2% | -0.97 | 0.0060 | -0.031 | ||
| 1.30 | 1.59 | 7 | 273 | 34.4% | 0.09 | 0.0042 | -0.023 | 260 | 66.70 | 71.20 | 4 | 39.0% | -0.99 | 0.0031 | -0.026 | |
| 0.8700 | 1.32 | 1,310 | 33.9% | 0.07 | 0.0036 | -0.021 | 265 | 69.35 | 77.30 | -1.00 | 0.0008 | -0.026 | ||||
| 0.5100 | 1.39 | 5 | 241 | 34.4% | 0.06 | 0.0032 | -0.018 | 270 | 75.80 | 80.75 | -1.00 | 0.0000 | -0.026 | |||
| 0.5900 | 1.06 | 1 | 127 | 34.9% | 0.05 | 0.0028 | -0.016 | 275 | 79.30 | 87.60 | -1.00 | 0.0000 | -0.026 | |||
| 0.3000 | 0.8500 | 136 | 34.0% | 0.05 | 0.0024 | -0.014 | 280 | 86.25 | 91.15 | 43.2% | -1.00 | 0.0000 | -0.026 | |||
| 0.2000 | 1.00 | 76 | 35.6% | 0.04 | 0.0021 | -0.013 | 285 | 91.00 | 95.85 | -1.00 | 0.0000 | -0.026 | ||||
Angezeigte Strikes: innerhalb von ±50 % des Basiswertpreises. Innerer Wert = max(0, Kurs − Strike) bei Calls, max(0, Strike − Kurs) bei Puts; Zeitwert = Optionspreis − innerer Wert. Greeks und IV gemäß Berechnung des Börsendatenfeeds.
Volatility Smile — Feb 19, 2027
Volatilitätsseite →Implizite Volatilität je Strike für diesen Verfallstermin. Out-of-the-money-Puts werden in der Regel mit höherer IV bepreist als Calls — der Skew.
CallsPuts