BA Optionskette The Boeing Company

Verfall 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 ±8.6% (175.82–208.78) · ATM IV 36.2% · P/C Open Interest 0.73

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
87.85	96.40		6	99.7%	1.00	0.0000	0.000	100	0	0.1500		13	89.0%	-0.00	0.0000	-0.001
82.85	91.10		11	87.2%	1.00	0.0001	0.000	105	0	4.30		176	144.9%	-0.00	0.0001	-0.001
77.85	86.40		42	83.4%	1.00	0.0001	0.000	110	0	1.38		47	106.4%	-0.00	0.0001	-0.002
72.50	81.50		60	77.6%	1.00	0.0001	0.000	115	0	0.3700		310	80.1%	-0.00	0.0001	-0.002
67.60	76.30	15	60	58.6%	1.00	0.0002	0.000	120	0	0.2000		121	68.3%	-0.00	0.0002	-0.003
63.05	71.30		50	70.5%	1.00	0.0003	0.000	125	0.0200	0.0800	2	164	57.9%	-0.00	0.0003	-0.004
58.55	66.35		22	73.4%	1.00	0.0004	0.000	130	0.0100	0.1400	19	1,051	51.8%	-0.00	0.0004	-0.005
53.10	61.35		29	59.6%	0.99	0.0006	0.000	135	0	0.1200	27	768	47.8%	-0.01	0.0006	-0.006
48.10	55.85		75		0.99	0.0009	-0.002	140	0	0.1100	14	99	44.4%	-0.01	0.0009	-0.009
43.20	51.30		82	48.4%	0.99	0.0013	-0.006	145	0.0500	0.1400	8	241	42.8%	-0.01	0.0013	-0.012
38.30	46.40		239	45.6%	0.98	0.0020	-0.011	150	0.1100	0.3700	15	462	42.0%	-0.02	0.0020	-0.017
35.00	39.35		30	34.0%	0.97	0.0030	-0.019	155	0.1000	0.3000	193	1,083	37.8%	-0.03	0.0030	-0.023
32.10	34.05		132	46.0%	0.95	0.0046	-0.029	160	0.3000	0.4700	206	660	37.2%	-0.05	0.0046	-0.033
25.80	29.30	3	33	32.9%	0.92	0.0068	-0.043	165	0.7000	0.8100	126	1,369	37.4%	-0.08	0.0068	-0.047
23.85	27.00			35.0%	0.90	0.0081	-0.052	167.5	0.8300	1.10	40		36.8%	-0.10	0.0081	-0.055
23.15	24.80	2	102	41.4%	0.88	0.0095	-0.061	170	1.12	1.30	197	3,086	36.2%	-0.12	0.0096	-0.065
19.60	22.90			36.3%	0.85	0.0111	-0.071	172.5	1.45	1.70	28		36.0%	-0.15	0.0112	-0.074
18.90	21.10	3	387	41.3%	0.82	0.0126	-0.081	175	1.94	2.22	110	8,670	36.3%	-0.18	0.0127	-0.084
16.80	18.80			39.2%	0.79	0.0141	-0.091	177.5	2.33	2.76	16		35.6%	-0.22	0.0143	-0.094
15.05	16.30	1	736	37.4%	0.75	0.0156	-0.100	180	3.10	3.40	1,250	12.6K	35.9%	-0.26	0.0157	-0.103
13.35	14.90	2		38.1%	0.71	0.0169	-0.108	182.5	3.65	4.30	1		35.6%	-0.30	0.0171	-0.111
11.95	12.45	33	968	36.4%	0.66	0.0180	-0.115	185	4.75	5.05	63	4,984	35.8%	-0.34	0.0182	-0.118
10.30	11.50			37.3%	0.61	0.0188	-0.120	187.5	5.45	6.90	18		37.0%	-0.39	0.0191	-0.123
8.95	9.85	234	7,426	36.6%	0.57	0.0194	-0.124	190	6.70	7.30	1,508	12.4K	35.6%	-0.44	0.0197	-0.126
7.55	8.75	31		36.6%	0.52	0.0197	-0.125	192.5	7.90	8.75	67		35.9%	-0.49	0.0201	-0.127
6.55	7.40	221	2,011	36.3%	0.47	0.0197	-0.125	195	9.35	9.80	88	2,191	35.2%	-0.54	0.0201	-0.127
5.55	6.35	39		36.2%	0.42	0.0194	-0.122	197.5	10.20	11.70	10		34.6%	-0.59	0.0199	-0.124
4.70	5.10	911	13.3K	35.5%	0.37	0.0188	-0.118	200	12.10	13.60	63	4,270	35.9%	-0.64	0.0193	-0.120
2.90	4.55	13		33.6%	0.33	0.0180	-0.113	202.5	13.20	14.85			33.1%	-0.68	0.0186	-0.115
3.25	3.70	128	2,814	35.7%	0.29	0.0170	-0.106	205	15.35	16.85	43	1,956	34.3%	-0.72	0.0176	-0.108
2.50	3.20	32		36.0%	0.25	0.0158	-0.099	207.5	17.05	19.40			35.3%	-0.76	0.0165	-0.101
2.25	2.41	2,428	11.8K	35.8%	0.22	0.0146	-0.091	210	18.75	20.70	5	2,137	31.8%	-0.80	0.0152	-0.093
1.73	2.13	4		35.5%	0.18	0.0132	-0.082	212.5	20.85	25.50			40.7%	-0.83	0.0140	-0.085
1.36	1.78	248	2,187	35.5%	0.16	0.0119	-0.074	215	23.15	25.70	3	2,818	34.5%	-0.86	0.0127	-0.076
0.9600	1.05	1,211	7,670	35.4%	0.11	0.0094	-0.059	220	27.65	30.30	4	3,810	34.4%	-0.91	0.0102	-0.061
0.6000	0.8300	218	4,295	36.4%	0.08	0.0071	-0.045	225	32.00	35.30	5	1,403	32.4%	-0.95	0.0080	-0.047
0.4000	0.5000	537	6,540	36.4%	0.05	0.0053	-0.034	230	37.20	40.50	4	3,066	40.4%	-0.97	0.0066	-0.035
0.2600	0.3500	70	8,951	37.1%	0.04	0.0039	-0.026	235	40.80	46.00		2,228		-0.99	0.0035	-0.027
0.1600	0.2400	146	2,508	36.7%	0.03	0.0028	-0.019	240	44.00	53.00		64		-1.00	0.0008	-0.023
0.1000	0.1500	57	4,221	37.7%	0.02	0.0021	-0.015	245	50.70	58.00			58.4%	-1.00	0.0000	-0.023
0.0500	0.1000	49	3,568	37.7%	0.01	0.0016	-0.011	250	55.70	63.00	28		61.9%	-1.00	0.0000	-0.023
0.0500	0.0900	9	1,403	39.8%	0.01	0.0012	-0.009	255	60.70	67.10			58.4%	-1.00	0.0000	-0.023
0.0200	0.1000	16	2,417	41.4%	0.01	0.0009	-0.007	260	64.80	72.10				-1.00	0.0000	-0.023
0	0.2800		391	48.5%	0.01	0.0007	-0.006	265	70.10	77.60			63.5%	-1.00	0.0000	-0.023
0.0100	0.2200	13	2,666	49.6%	0.00	0.0006	-0.005	270	75.70	83.00		8	75.1%	-1.00	0.0000	-0.023
0.0100	0.0500	5	273	44.6%	0.00	0.0004	-0.004	275	80.10	88.00			73.4%	-1.00	0.0000	-0.023
0.0100	0.0500	1	3,922	46.6%	0.00	0.0004	-0.003	280	85.20	93.00			77.1%	-1.00	0.0000	-0.023
0	0.5500		2,150	63.2%	0.00	0.0003	-0.003	285	91.15	97.60			84.4%	-1.00	0.0000	-0.023

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 — Nov 20, 2026

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

BA Optionskette The Boeing Company

Volatility Smile — Nov 20, 2026

Zyklischer Konsum

ETF

Technologie

Finanzdienstleistungen

Industrie

Defensiver Konsum