BA cadena de opciones The Boeing Company

Vencimiento Cboe delayed options data · a fecha de 19:03 UTC

Cada fila corresponde a un strike. La mitad izquierda es el call, la mitad derecha el put. El bid/ask es lo que compradores y vendedores cotizan actualmente; el volumen son los contratos negociados en la sesión; el open interest son los contratos vigentes. La fila resaltada es la más cercana al precio de la acción.

Este vencimiento descuenta un movimiento de aproximadamente ±8.7% (174.79–207.94) · ATM IV 36.4% · P/C interés abierto 0.73

CALLS								Strike	PUTS
Bid	Preguntar	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	Preguntar	Vol	OI	IV	Δ	Γ	Θ
87.60	96.05		6	81.5%	1.00	0.0001	0.000	100	0	0.1500		13	88.9%	-0.00	0.0001	-0.002
82.65	90.85		11		1.00	0.0001	0.000	105	0	1.50		176	115.8%	-0.00	0.0001	-0.002
77.65	86.05		42	65.2%	1.00	0.0001	0.000	110	0	0.7800		47	96.3%	-0.00	0.0001	-0.002
72.55	81.20		60	61.5%	1.00	0.0002	0.000	115	0	0.0500		310	63.3%	-0.00	0.0002	-0.003
68.25	75.00		60		1.00	0.0002	0.000	120	0	0.2200		121	69.0%	-0.00	0.0002	-0.004
63.90	70.30		50	69.1%	1.00	0.0003	0.000	125	0.0200	0.0800	2	164	57.8%	-0.00	0.0003	-0.005
58.95	64.70		22		1.00	0.0005	0.000	130	0.0100	0.0600	19	1,051	50.9%	-0.00	0.0005	-0.006
54.00	59.80		29		0.99	0.0007	-0.001	135	0.0200	0.0700	26	768	47.8%	-0.01	0.0007	-0.008
50.05	54.80		75	60.7%	0.99	0.0010	-0.004	140	0.0400	0.1100	10	99	46.0%	-0.01	0.0010	-0.010
44.45	49.50		82		0.99	0.0014	-0.008	145	0.0500	0.1600	8	241	43.4%	-0.01	0.0014	-0.013
39.85	44.10		239		0.98	0.0021	-0.013	150	0.1300	0.2300	14	462	41.9%	-0.02	0.0021	-0.018
35.00	38.05		30		0.97	0.0031	-0.020	155	0.2500	0.3200	186	1,083	40.1%	-0.03	0.0031	-0.024
31.30	33.60		132	37.5%	0.95	0.0046	-0.030	160	0.4400	0.5000	178	660	38.8%	-0.05	0.0046	-0.034
25.75	28.80		33	28.3%	0.92	0.0068	-0.044	165	0.7200	0.8400	104	1,369	37.6%	-0.08	0.0068	-0.047
23.85	26.25			30.8%	0.90	0.0081	-0.052	167.5	0.8700	1.13	39		37.1%	-0.10	0.0082	-0.056
22.05	24.10	2	102	34.0%	0.88	0.0096	-0.062	170	1.23	1.41	170	3,086	37.1%	-0.12	0.0096	-0.065
18.35	22.90			31.4%	0.85	0.0111	-0.072	172.5	1.56	1.83	28		36.9%	-0.15	0.0112	-0.075
18.25	19.40	2	387	33.7%	0.82	0.0126	-0.082	175	1.99	2.25	105	8,670	36.5%	-0.18	0.0127	-0.085
14.80	18.05			30.9%	0.78	0.0141	-0.092	177.5	2.50	2.87	16		36.4%	-0.22	0.0143	-0.094
14.40	15.95	1	736	34.8%	0.75	0.0155	-0.101	180	3.20	3.50	684	12.6K	36.4%	-0.26	0.0157	-0.104
13.20	14.55	2		37.0%	0.70	0.0168	-0.109	182.5	3.85	4.45			36.5%	-0.30	0.0170	-0.112
11.65	12.50	31	968	36.0%	0.66	0.0179	-0.116	185	4.90	5.15	56	4,984	36.3%	-0.34	0.0181	-0.118
10.00	10.85			35.2%	0.61	0.0187	-0.121	187.5	5.75	6.30	14		36.2%	-0.39	0.0190	-0.123
9.10	9.45	199	7,426	36.2%	0.56	0.0193	-0.125	190	6.95	7.15	982	12.4K	35.7%	-0.44	0.0196	-0.127
7.85	8.45	20		36.6%	0.52	0.0196	-0.126	192.5	7.90	8.95	53		36.2%	-0.49	0.0199	-0.128
6.70	7.05	166	2,011	35.9%	0.47	0.0196	-0.125	195	9.55	9.75	60	2,191	35.4%	-0.54	0.0199	-0.128
5.70	6.05	27		35.9%	0.42	0.0193	-0.123	197.5	11.05	11.85	10		36.8%	-0.59	0.0197	-0.125
4.70	4.95	745	13.3K	35.1%	0.37	0.0187	-0.119	200	12.55	13.05	55	4,270	35.5%	-0.64	0.0192	-0.121
3.75	4.30	13		35.0%	0.33	0.0179	-0.113	202.5	13.85	17.00			39.8%	-0.68	0.0184	-0.116
3.25	3.50	90	2,814	35.1%	0.29	0.0169	-0.107	205	16.00	17.20	41	1,956	36.7%	-0.72	0.0175	-0.109
2.58	3.00	12		35.1%	0.25	0.0158	-0.099	207.5	17.75	19.40			37.0%	-0.76	0.0164	-0.101
2.21	2.35	1,857	11.8K	35.0%	0.22	0.0145	-0.091	210	19.45	21.40	3	2,137	36.1%	-0.80	0.0152	-0.093
1.71	2.03	3		35.1%	0.18	0.0132	-0.083	212.5	21.45	25.50			42.3%	-0.83	0.0140	-0.085
1.45	1.59	178	2,187	35.2%	0.16	0.0119	-0.074	215	24.00	26.10	1	2,818	38.9%	-0.86	0.0127	-0.076
0.9200	1.05	634	7,670	35.2%	0.11	0.0093	-0.058	220	28.50	30.65	3	3,810	40.0%	-0.91	0.0102	-0.061
0.6300	0.7100	211	4,295	35.9%	0.08	0.0071	-0.045	225	32.70	35.30	5	1,403	38.1%	-0.95	0.0079	-0.047
0.4100	0.4500	324	6,540	36.1%	0.05	0.0053	-0.034	230	37.50	39.50	4	3,066		-0.97	0.0065	-0.035
0.2500	0.3600	65	8,951	37.0%	0.04	0.0039	-0.025	235	42.25	46.55		2,228	50.9%	-0.99	0.0034	-0.027
0.1600	0.2200	2	2,508	37.2%	0.03	0.0028	-0.019	240	46.45	51.80		64	51.2%	-1.00	0.0007	-0.023
0.1100	0.1500	32	4,221	37.9%	0.02	0.0021	-0.014	245	52.30	56.10			55.8%	-1.00	0.0000	-0.023
0.0700	0.1000	43	3,568	38.3%	0.01	0.0015	-0.011	250	57.40	61.95	28		65.1%	-1.00	0.0000	-0.023
0.0500	0.0900	9	1,403	39.8%	0.01	0.0012	-0.009	255	62.15	68.00			72.8%	-1.00	0.0000	-0.023
0.0200	0.0800	13	2,417	40.6%	0.01	0.0009	-0.007	260	67.45	72.40			74.8%	-1.00	0.0000	-0.023
0	0.0800		391	41.8%	0.01	0.0007	-0.006	265	72.00	77.75			77.7%	-1.00	0.0000	-0.023
0.0300	0.0500	3	2,666	43.9%	0.00	0.0006	-0.005	270	77.45	81.90		8	78.6%	-1.00	0.0000	-0.023
0.0100	0.0500	5	273	44.6%	0.00	0.0005	-0.004	275	82.35	86.10			75.5%	-1.00	0.0000	-0.023
0.0100	0.0500	1	3,922	46.6%	0.00	0.0004	-0.004	280	87.45	91.10			79.2%	-1.00	0.0000	-0.023
0	0.5500		2,150	63.2%	0.00	0.0003	-0.003	285	92.45	96.15			82.5%	-1.00	0.0000	-0.023

Strikes mostrados: dentro del ±50% del precio del subyacente. Valor intrínseco = máx(0, precio − strike) para calls, máx(0, strike − precio) para puts; extrínseco = precio de la opción − intrínseco. Griegas e IV según los calcula el feed del mercado.

Sonrisa de volatilidad — Nov 20, 2026

Página de volatilidad →

Volatilidad implícita por strike para este vencimiento. Los puts fuera del dinero suelen tener una IV más alta que los calls — el skew.

callsputs

BA cadena de opciones The Boeing Company

Sonrisa de volatilidad — Nov 20, 2026

Consumo cíclico

ETF

Tecnología

Servicios Financieros

Industria

Consumo defensivo