BA option chain The Boeing Company
Cboe delayed options data · के अनुसार 15:34 UTC
प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।
यह expiration लगभग इतने move की price करती है ±17.5% (157.33–224.03) · ATM IV 34.1% · P/C ओपन इंटरेस्ट 1.36
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| बिड | पूछें | 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 | बिड | पूछें | Vol | OI | IV | Δ | Γ | Θ | |
| 90.70 | 95.70 | 9 | 55.1% | 0.99 | 0.0004 | 0.000 | 100 | 0 | 0.2500 | 3 | 25 | 44.4% | -0.01 | 0.0004 | -0.004 | |
| 86.00 | 91.00 | 5 | 54.5% | 0.99 | 0.0005 | 0.000 | 105 | 0 | 0.3300 | 1 | 43.0% | -0.01 | 0.0005 | -0.005 | ||
| 80.95 | 86.25 | 3 | 50.9% | 0.99 | 0.0006 | 0.000 | 110 | 0.1100 | 0.3500 | 2 | 10 | 41.9% | -0.01 | 0.0007 | -0.006 | |
| 76.15 | 81.70 | 3 | 50.0% | 0.98 | 0.0008 | 0.000 | 115 | 0.0500 | 0.4700 | 1,064 | 39.7% | -0.02 | 0.0008 | -0.007 | ||
| 71.35 | 76.65 | 7 | 46.3% | 0.98 | 0.0011 | -0.001 | 120 | 0.1000 | 0.5800 | 80 | 38.3% | -0.02 | 0.0011 | -0.009 | ||
| 66.60 | 71.45 | 1 | 8 | 42.3% | 0.97 | 0.0014 | -0.003 | 125 | 0.3400 | 0.7400 | 685 | 38.4% | -0.03 | 0.0014 | -0.010 | |
| 61.85 | 66.65 | 3 | 40.2% | 0.96 | 0.0018 | -0.006 | 130 | 0.5200 | 0.9700 | 198 | 37.7% | -0.04 | 0.0018 | -0.013 | ||
| 57.20 | 62.10 | 5 | 39.4% | 0.95 | 0.0023 | -0.009 | 135 | 0.8100 | 1.26 | 115 | 37.2% | -0.05 | 0.0023 | -0.015 | ||
| 52.65 | 57.55 | 27 | 38.4% | 0.94 | 0.0028 | -0.013 | 140 | 0.9700 | 1.86 | 323 | 36.8% | -0.07 | 0.0029 | -0.019 | ||
| 48.85 | 53.10 | 7 | 39.1% | 0.92 | 0.0035 | -0.017 | 145 | 1.53 | 2.22 | 68 | 36.2% | -0.08 | 0.0035 | -0.023 | ||
| 45.45 | 48.75 | 416 | 40.0% | 0.89 | 0.0042 | -0.022 | 150 | 2.16 | 2.77 | 2 | 682 | 35.6% | -0.11 | 0.0043 | -0.027 | |
| 40.35 | 44.60 | 39 | 37.4% | 0.87 | 0.0050 | -0.027 | 155 | 2.79 | 3.65 | 152 | 35.3% | -0.14 | 0.0051 | -0.031 | ||
| 36.95 | 40.60 | 105 | 37.7% | 0.84 | 0.0058 | -0.031 | 160 | 4.10 | 4.40 | 2 | 746 | 35.2% | -0.17 | 0.0059 | -0.036 | |
| 33.70 | 36.45 | 36 | 37.4% | 0.80 | 0.0065 | -0.036 | 165 | 5.20 | 5.60 | 8 | 2,596 | 35.0% | -0.20 | 0.0067 | -0.040 | |
| 30.05 | 32.80 | 196 | 36.8% | 0.76 | 0.0073 | -0.040 | 170 | 6.55 | 6.85 | 7 | 2,172 | 34.6% | -0.24 | 0.0075 | -0.044 | |
| 24.80 | 28.60 | 77 | 33.1% | 0.72 | 0.0080 | -0.044 | 175 | 8.10 | 8.40 | 1 | 944 | 34.3% | -0.29 | 0.0082 | -0.048 | |
| 23.70 | 26.10 | 3 | 238 | 35.9% | 0.68 | 0.0086 | -0.048 | 180 | 9.80 | 10.40 | 2,998 | 34.2% | -0.33 | 0.0089 | -0.051 | |
| 20.45 | 22.65 | 631 | 34.7% | 0.63 | 0.0090 | -0.050 | 185 | 11.10 | 12.85 | 2 | 2,198 | 33.5% | -0.38 | 0.0095 | -0.053 | |
| 18.55 | 20.15 | 1 | 440 | 35.4% | 0.59 | 0.0094 | -0.052 | 190 | 13.30 | 14.70 | 10 | 598 | 32.8% | -0.43 | 0.0099 | -0.055 |
| 16.00 | 17.65 | 3 | 397 | 35.0% | 0.54 | 0.0096 | -0.053 | 195 | 15.80 | 17.80 | 687 | 33.1% | -0.48 | 0.0102 | -0.056 | |
| 13.90 | 15.30 | 13 | 1,689 | 34.7% | 0.49 | 0.0097 | -0.053 | 200 | 18.50 | 20.50 | 1,508 | 32.7% | -0.53 | 0.0103 | -0.057 | |
| 11.35 | 13.60 | 562 | 34.2% | 0.45 | 0.0096 | -0.053 | 205 | 21.45 | 23.50 | 579 | 32.3% | -0.58 | 0.0104 | -0.056 | ||
| 10.30 | 11.45 | 2 | 340 | 34.4% | 0.40 | 0.0094 | -0.052 | 210 | 24.65 | 27.10 | 1,049 | 32.4% | -0.62 | 0.0103 | -0.055 | |
| 8.40 | 10.10 | 306 | 34.1% | 0.36 | 0.0091 | -0.050 | 215 | 28.20 | 30.20 | 880 | 31.8% | -0.67 | 0.0101 | -0.053 | ||
| 7.40 | 7.90 | 3 | 782 | 33.5% | 0.32 | 0.0087 | -0.048 | 220 | 31.70 | 34.25 | 248 | 31.6% | -0.71 | 0.0098 | -0.051 | |
| 6.35 | 6.70 | 2 | 952 | 33.5% | 0.29 | 0.0083 | -0.045 | 225 | 35.55 | 38.35 | 357 | 31.5% | -0.75 | 0.0095 | -0.049 | |
| 5.35 | 5.70 | 1,234 | 33.5% | 0.25 | 0.0078 | -0.043 | 230 | 39.60 | 43.55 | 1,152 | 32.9% | -0.79 | 0.0091 | -0.046 | ||
| 4.35 | 4.90 | 4 | 246 | 33.4% | 0.22 | 0.0072 | -0.040 | 235 | 43.80 | 47.75 | 344 | 32.5% | -0.83 | 0.0087 | -0.044 | |
| 3.70 | 4.00 | 23 | 653 | 33.2% | 0.19 | 0.0067 | -0.037 | 240 | 48.40 | 52.50 | 502 | 33.4% | -0.86 | 0.0082 | -0.041 | |
| 3.15 | 3.45 | 11 | 751 | 33.5% | 0.17 | 0.0061 | -0.034 | 245 | 52.55 | 56.10 | 147 | 27.9% | -0.89 | 0.0079 | -0.038 | |
| 2.75 | 2.95 | 24 | 1,928 | 33.9% | 0.15 | 0.0056 | -0.031 | 250 | 57.15 | 61.40 | 191 | -0.92 | 0.0076 | -0.035 | ||
| 2.26 | 2.84 | 9 | 441 | 34.4% | 0.13 | 0.0050 | -0.028 | 255 | 61.95 | 66.05 | 71 | -0.95 | 0.0068 | -0.035 | ||
| 1.87 | 2.55 | 8 | 855 | 34.7% | 0.11 | 0.0046 | -0.026 | 260 | 67.10 | 71.15 | -0.97 | 0.0060 | -0.035 | |||
| 1.41 | 2.26 | 271 | 34.7% | 0.10 | 0.0041 | -0.024 | 265 | 71.90 | 76.70 | -0.98 | 0.0044 | -0.021 | ||||
| 1.16 | 1.75 | 2 | 551 | 34.2% | 0.09 | 0.0037 | -0.021 | 270 | 76.40 | 81.65 | -0.99 | 0.0018 | -0.021 | |||
| 0.9500 | 1.47 | 420 | 34.2% | 0.07 | 0.0033 | -0.019 | 275 | 80.30 | 86.55 | -1.00 | 0.0004 | -0.021 | ||||
| 0.8300 | 1.34 | 708 | 34.8% | 0.07 | 0.0030 | -0.018 | 280 | 86.10 | 92.05 | -1.00 | 0.0000 | -0.021 | ||||
| 0.6800 | 1.25 | 84 | 35.2% | 0.06 | 0.0027 | -0.016 | 285 | 91.10 | 96.65 | -1.00 | 0.0000 | -0.021 | ||||
दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।
वोलैटिलिटी स्माइल — Mar 19, 2027
Volatility पेज →इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।
callsputs