BA 옵션 체인 The Boeing Company
Cboe delayed options data · 기준일 17:03 UTC
각 행은 하나의 행사가를 나타냅니다. 왼쪽 절반은 콜, 오른쪽 절반은 풋입니다. 매수호가/매도호가는 현재 매수자와 매도자가 제시하는 가격이며, 거래량은 이번 세션에서 거래된 계약 수, 미결제약정은 잔존 계약 수입니다. 강조 표시된 행이 현재 주가에 가장 가깝습니다.
이 만기는 약 ±26.4% (140.61–241.51) · ATM IV 34.6% · P/C 미결제약정 1.84
| 콜 | 행사가 | 풋 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 매수호가 | 질문하기 | 거래량 | 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 | 매수호가 | 질문하기 | 거래량 | OI | IV | Δ | Γ | Θ | |
| 89.35 | 93.45 | 1 | 32.3% | 0.97 | 0.0009 | 0.000 | 105 | 0.7000 | 1.10 | 4 | 39.3% | -0.03 | 0.0009 | -0.007 | ||
| 84.40 | 89.20 | 57 | 32.6% | 0.97 | 0.0011 | 0.000 | 110 | 0.9500 | 1.44 | 105 | 39.0% | -0.04 | 0.0012 | -0.008 | ||
| 80.15 | 86.40 | 42 | 39.6% | 0.96 | 0.0014 | 0.000 | 115 | 1.30 | 1.77 | 120 | 38.5% | -0.05 | 0.0014 | -0.010 | ||
| 75.90 | 80.40 | 6 | 35.2% | 0.95 | 0.0016 | -0.001 | 120 | 1.66 | 2.00 | 45 | 37.5% | -0.06 | 0.0017 | -0.012 | ||
| 71.65 | 76.25 | 480 | 35.7% | 0.93 | 0.0019 | -0.003 | 125 | 2.15 | 2.77 | 447 | 37.8% | -0.07 | 0.0020 | -0.013 | ||
| 67.35 | 71.80 | 19 | 34.9% | 0.92 | 0.0022 | -0.006 | 130 | 2.73 | 3.15 | 145 | 37.0% | -0.08 | 0.0023 | -0.015 | ||
| 64.65 | 67.85 | 5 | 37.5% | 0.90 | 0.0026 | -0.008 | 135 | 3.40 | 4.20 | 47 | 37.2% | -0.10 | 0.0027 | -0.018 | ||
| 59.45 | 63.65 | 56 | 35.1% | 0.89 | 0.0029 | -0.011 | 140 | 4.15 | 5.05 | 320 | 36.9% | -0.12 | 0.0030 | -0.020 | ||
| 55.70 | 59.60 | 8 | 34.9% | 0.87 | 0.0033 | -0.014 | 145 | 4.95 | 6.05 | 392 | 36.4% | -0.14 | 0.0034 | -0.022 | ||
| 53.30 | 55.90 | 3 | 64 | 36.4% | 0.85 | 0.0036 | -0.016 | 150 | 6.05 | 7.00 | 3 | 136 | 36.1% | -0.16 | 0.0038 | -0.024 |
| 50.35 | 52.35 | 28 | 36.9% | 0.82 | 0.0040 | -0.019 | 155 | 7.35 | 8.30 | 1,418 | 36.0% | -0.19 | 0.0042 | -0.026 | ||
| 44.90 | 49.15 | 19 | 34.9% | 0.80 | 0.0043 | -0.021 | 160 | 8.95 | 9.40 | 1 | 1,007 | 35.8% | -0.21 | 0.0046 | -0.028 | |
| 43.40 | 45.70 | 14 | 36.3% | 0.77 | 0.0047 | -0.024 | 165 | 10.40 | 11.00 | 7 | 243 | 35.5% | -0.24 | 0.0050 | -0.030 | |
| 40.10 | 42.30 | 22 | 35.7% | 0.75 | 0.0050 | -0.026 | 170 | 12.10 | 12.65 | 984 | 35.3% | -0.27 | 0.0054 | -0.032 | ||
| 36.15 | 39.10 | 4 | 34.6% | 0.72 | 0.0053 | -0.028 | 175 | 13.85 | 14.90 | 430 | 35.4% | -0.30 | 0.0057 | -0.034 | ||
| 33.80 | 36.10 | 54 | 34.8% | 0.69 | 0.0055 | -0.029 | 180 | 15.90 | 16.40 | 19 | 129 | 34.8% | -0.33 | 0.0060 | -0.035 | |
| 30.80 | 33.55 | 20 | 34.5% | 0.66 | 0.0058 | -0.031 | 185 | 18.00 | 18.70 | 103 | 34.7% | -0.36 | 0.0063 | -0.036 | ||
| 28.90 | 30.70 | 3 | 118 | 34.7% | 0.63 | 0.0060 | -0.032 | 190 | 20.25 | 21.05 | 262 | 34.5% | -0.40 | 0.0066 | -0.037 | |
| 26.90 | 28.35 | 5 | 188 | 34.8% | 0.60 | 0.0061 | -0.033 | 195 | 23.05 | 23.65 | 1 | 199 | 34.6% | -0.43 | 0.0068 | -0.038 |
| 24.85 | 26.40 | 10 | 265 | 35.1% | 0.57 | 0.0062 | -0.034 | 200 | 25.55 | 26.45 | 1 | 438 | 34.4% | -0.46 | 0.0070 | -0.039 |
| 22.15 | 24.20 | 57 | 34.5% | 0.54 | 0.0063 | -0.035 | 205 | 28.35 | 30.35 | 288 | 34.9% | -0.50 | 0.0072 | -0.039 | ||
| 20.10 | 22.10 | 233 | 34.2% | 0.51 | 0.0063 | -0.035 | 210 | 31.30 | 33.70 | 53 | 35.0% | -0.53 | 0.0073 | -0.039 | ||
| 18.40 | 20.70 | 2 | 289 | 34.4% | 0.48 | 0.0064 | -0.035 | 215 | 34.70 | 35.65 | 187 | 34.1% | -0.57 | 0.0074 | -0.039 | |
| 17.35 | 18.75 | 246 | 34.6% | 0.45 | 0.0063 | -0.035 | 220 | 37.95 | 39.40 | 71 | 34.3% | -0.60 | 0.0075 | -0.039 | ||
| 15.70 | 17.15 | 188 | 34.4% | 0.43 | 0.0063 | -0.035 | 225 | 41.35 | 43.00 | 72 | 34.2% | -0.63 | 0.0076 | -0.039 | ||
| 14.40 | 16.80 | 320 | 35.2% | 0.40 | 0.0062 | -0.034 | 230 | 44.75 | 46.80 | 64 | 34.1% | -0.66 | 0.0076 | -0.038 | ||
| 12.50 | 14.35 | 172 | 34.0% | 0.38 | 0.0061 | -0.034 | 235 | 48.55 | 50.50 | 46 | 33.9% | -0.70 | 0.0076 | -0.037 | ||
| 11.80 | 12.75 | 1 | 187 | 34.0% | 0.35 | 0.0059 | -0.033 | 240 | 52.35 | 54.80 | 1 | 145 | 34.1% | -0.73 | 0.0076 | -0.037 |
| 10.10 | 11.75 | 61 | 33.6% | 0.33 | 0.0058 | -0.032 | 245 | 56.85 | 60.00 | 12 | 35.5% | -0.76 | 0.0075 | -0.036 | ||
| 9.95 | 10.65 | 198 | 34.2% | 0.30 | 0.0056 | -0.031 | 250 | 60.60 | 64.55 | 205 | 35.5% | -0.79 | 0.0076 | -0.035 | ||
| 8.60 | 9.75 | 160 | 33.9% | 0.28 | 0.0054 | -0.030 | 255 | 64.95 | 68.95 | 14 | 35.8% | -0.81 | 0.0075 | -0.034 | ||
| 7.55 | 8.85 | 1 | 174 | 33.6% | 0.26 | 0.0052 | -0.029 | 260 | 69.30 | 71.50 | 200 | 33.7% | -0.84 | 0.0074 | -0.032 | |
| 7.00 | 8.05 | 1 | 76 | 33.8% | 0.25 | 0.0050 | -0.028 | 265 | 73.55 | 78.00 | 36.1% | -0.87 | 0.0074 | -0.033 | ||
| 6.30 | 7.30 | 3 | 45 | 33.7% | 0.23 | 0.0048 | -0.027 | 270 | 76.55 | 82.35 | 33.4% | -0.90 | 0.0073 | -0.032 | ||
| 5.90 | 6.65 | 5 | 52 | 33.9% | 0.21 | 0.0046 | -0.026 | 275 | 83.05 | 86.60 | 40 | 36.0% | -0.92 | 0.0075 | -0.032 | |
| 5.50 | 6.25 | 135 | 34.3% | 0.20 | 0.0044 | -0.025 | 280 | 88.20 | 92.30 | 2 | 38.6% | -0.94 | 0.0070 | -0.028 | ||
| 4.65 | 5.70 | 126 | 34.0% | 0.18 | 0.0042 | -0.024 | 285 | 92.40 | 97.35 | 13 | 38.6% | -0.96 | 0.0059 | -0.027 | ||
표시되는 행사가: 기초자산 가격의 ±50% 범위 이내. 내재가치 = max(0, 가격 − 행사가) (콜 기준), max(0, 행사가 − 가격) (풋 기준); 외재가치 = 옵션 가격 − 내재가치. 거래소 피드에서 산출된 그릭스 및 IV.