BA chaîne d'options The Boeing Company
Cboe delayed options data · au 09:33 UTC
Chaque ligne correspond à un strike. La moitié gauche concerne le call, la moitié droite le put. Le bid/ask correspond aux cotations actuelles des acheteurs et vendeurs ; le volume indique les contrats échangés lors de cette séance ; l'open interest représente les contrats en cours. La ligne mise en évidence est la plus proche du cours de l'action.
Cette échéance intègre un mouvement d'environ ±4.8% (199.04–218.89) · ATM IV 28.3% · P/C open interest 0.82
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Offre | Demander | 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 | Offre | Demander | Vol | OI | IV | Δ | Γ | Θ | |
| 102.25 | 105.60 | 194 | 1.00 | 0.0000 | 0.000 | 105 | 0 | 4.30 | 15 | 224.6% | -0.00 | 0.0000 | -0.001 | |||
| 95.90 | 102.00 | 28 | 1.00 | 0.0000 | 0.000 | 110 | 0 | 4.30 | 78 | 211.6% | -0.00 | 0.0000 | -0.001 | |||
| 91.60 | 97.40 | 48 | 128.0% | 1.00 | 0.0000 | 0.000 | 115 | 0 | 4.30 | 112 | 199.2% | -0.00 | 0.0000 | -0.001 | ||
| 85.10 | 93.30 | 41 | 128.4% | 1.00 | 0.0000 | 0.000 | 120 | 0 | 0.4500 | 84 | 123.6% | -0.00 | 0.0000 | -0.001 | ||
| 81.75 | 86.90 | 61 | 1.00 | 0.0000 | 0.000 | 125 | 0 | 4.30 | 127 | 175.8% | -0.00 | 0.0000 | -0.001 | |||
| 75.80 | 82.50 | 29 | 96.0% | 1.00 | 0.0001 | 0.000 | 130 | 0 | 0.5000 | 285 | 109.2% | -0.00 | 0.0001 | -0.002 | ||
| 71.70 | 77.45 | 47 | 106.2% | 1.00 | 0.0001 | 0.000 | 135 | 0 | 0.4000 | 682 | 98.2% | -0.00 | 0.0001 | -0.002 | ||
| 66.15 | 72.50 | 46 | 87.3% | 1.00 | 0.0001 | 0.000 | 140 | 0 | 0.2500 | 74 | 85.2% | -0.00 | 0.0001 | -0.003 | ||
| 61.35 | 67.90 | 20 | 81.5% | 1.00 | 0.0002 | 0.000 | 145 | 0 | 0.2500 | 64 | 78.5% | -0.00 | 0.0002 | -0.003 | ||
| 58.00 | 62.15 | 103 | 100.2% | 1.00 | 0.0003 | 0.000 | 150 | 0 | 0.1000 | 5 | 956 | 64.3% | -0.00 | 0.0003 | -0.004 | |
| 53.20 | 56.50 | 98 | 86.2% | 1.00 | 0.0004 | 0.000 | 155 | 0 | 0.2600 | 2 | 1,892 | 66.1% | -0.00 | 0.0004 | -0.005 | |
| 48.25 | 52.20 | 63 | 86.6% | 1.00 | 0.0006 | -0.001 | 160 | 0.0100 | 0.0600 | 3 | 1,781 | 50.8% | -0.00 | 0.0006 | -0.007 | |
| 43.30 | 47.05 | 105 | 77.5% | 0.99 | 0.0008 | -0.004 | 165 | 0.0200 | 0.0800 | 2 | 1,308 | 47.5% | -0.01 | 0.0008 | -0.009 | |
| 38.50 | 41.35 | 187 | 64.7% | 0.99 | 0.0013 | -0.008 | 170 | 0.0300 | 0.1400 | 11 | 3,539 | 45.1% | -0.01 | 0.0013 | -0.013 | |
| 33.50 | 36.35 | 160 | 57.2% | 0.99 | 0.0020 | -0.013 | 175 | 0.0200 | 0.1400 | 7 | 4,695 | 39.2% | -0.01 | 0.0020 | -0.017 | |
| 28.35 | 31.75 | 232 | 51.9% | 0.98 | 0.0032 | -0.020 | 180 | 0.0200 | 0.2500 | 11 | 2,323 | 36.6% | -0.02 | 0.0033 | -0.024 | |
| 23.35 | 26.70 | 162 | 44.0% | 0.96 | 0.0054 | -0.031 | 185 | 0.1000 | 0.2400 | 3,820 | 32.1% | -0.04 | 0.0054 | -0.034 | ||
| 21.30 | 23.90 | 41.3% | 0.95 | 0.0070 | -0.039 | 187.5 | 0.1600 | 0.3600 | 21 | 180 | 31.6% | -0.05 | 0.0071 | -0.042 | ||
| 18.60 | 20.90 | 3 | 473 | 32.4% | 0.94 | 0.0092 | -0.048 | 190 | 0.3000 | 0.4600 | 87 | 2,704 | 30.9% | -0.06 | 0.0093 | -0.051 |
| 16.45 | 19.10 | 2 | 35.7% | 0.91 | 0.0120 | -0.060 | 192.5 | 0.4400 | 0.6000 | 32 | 118 | 29.8% | -0.09 | 0.0121 | -0.063 | |
| 14.45 | 16.15 | 4 | 322 | 32.0% | 0.88 | 0.0154 | -0.075 | 195 | 0.6800 | 0.8500 | 54 | 2,792 | 29.3% | -0.12 | 0.0156 | -0.078 |
| 12.25 | 14.20 | 17 | 31.8% | 0.84 | 0.0194 | -0.093 | 197.5 | 1.04 | 1.20 | 20 | 101 | 29.0% | -0.16 | 0.0196 | -0.095 | |
| 10.35 | 11.70 | 15 | 1,508 | 29.7% | 0.79 | 0.0234 | -0.112 | 200 | 1.49 | 1.73 | 139 | 6,255 | 28.8% | -0.22 | 0.0237 | -0.114 |
| 8.45 | 10.10 | 1 | 20 | 30.1% | 0.72 | 0.0271 | -0.130 | 202.5 | 1.88 | 2.36 | 26 | 59 | 27.7% | -0.28 | 0.0274 | -0.132 |
| 7.00 | 7.75 | 86 | 791 | 28.5% | 0.65 | 0.0299 | -0.144 | 205 | 2.89 | 3.25 | 227 | 2,864 | 28.6% | -0.36 | 0.0303 | -0.146 |
| 5.60 | 6.05 | 55 | 430 | 28.0% | 0.57 | 0.0316 | -0.153 | 207.5 | 3.95 | 4.35 | 34 | 148 | 28.6% | -0.43 | 0.0320 | -0.156 |
| 4.35 | 4.75 | 385 | 2,118 | 27.9% | 0.49 | 0.0320 | -0.156 | 210 | 5.15 | 5.60 | 458 | 5,496 | 28.6% | -0.52 | 0.0325 | -0.159 |
| 3.35 | 3.70 | 94 | 519 | 28.1% | 0.41 | 0.0312 | -0.153 | 212.5 | 6.55 | 7.10 | 29 | 183 | 28.6% | -0.59 | 0.0317 | -0.155 |
| 2.50 | 2.81 | 787 | 2,443 | 28.2% | 0.34 | 0.0292 | -0.144 | 215 | 7.65 | 8.85 | 46 | 7,698 | 27.2% | -0.67 | 0.0298 | -0.146 |
| 1.87 | 2.32 | 454 | 99 | 29.1% | 0.27 | 0.0264 | -0.130 | 217.5 | 9.95 | 10.75 | 5 | 7 | 29.0% | -0.74 | 0.0270 | -0.132 |
| 1.34 | 1.74 | 687 | 5,711 | 29.2% | 0.21 | 0.0231 | -0.115 | 220 | 11.95 | 12.75 | 117 | 3,699 | 29.4% | -0.80 | 0.0237 | -0.116 |
| 0.7000 | 1.15 | 155 | 426 | 27.5% | 0.17 | 0.0196 | -0.098 | 222.5 | 12.95 | 15.25 | 34 | 25.9% | -0.85 | 0.0203 | -0.099 | |
| 0.7200 | 0.9500 | 3,607 | 3,408 | 29.9% | 0.13 | 0.0162 | -0.082 | 225 | 15.95 | 17.15 | 87 | 1,605 | 28.4% | -0.89 | 0.0171 | -0.084 |
| 0.4900 | 0.6100 | 22 | 184 | 29.5% | 0.10 | 0.0131 | -0.068 | 227.5 | 17.75 | 19.55 | 2 | -0.92 | 0.0143 | -0.072 | ||
| 0.3600 | 0.4700 | 606 | 3,730 | 30.2% | 0.07 | 0.0106 | -0.056 | 230 | 20.00 | 22.90 | 190 | 3,624 | 32.8% | -0.94 | 0.0123 | -0.065 |
| 0.2200 | 0.3700 | 97 | 162 | 30.6% | 0.06 | 0.0084 | -0.047 | 232.5 | 22.10 | 24.50 | 53 | -0.96 | 0.0103 | -0.056 | ||
| 0.2200 | 0.3600 | 194 | 5,049 | 32.9% | 0.05 | 0.0068 | -0.039 | 235 | 25.05 | 26.90 | 52 | 2,938 | -0.98 | 0.0082 | -0.046 | |
| 0.1200 | 0.4800 | 3 | 35 | 35.5% | 0.04 | 0.0055 | -0.033 | 237.5 | 26.15 | 30.65 | -0.99 | 0.0061 | -0.036 | |||
| 0.1200 | 0.1800 | 27 | 3,336 | 33.5% | 0.03 | 0.0045 | -0.029 | 240 | 30.40 | 31.90 | 3 | 466 | -0.99 | 0.0037 | -0.032 | |
| 0.0600 | 0.2500 | 30 | 3,133 | 37.8% | 0.02 | 0.0031 | -0.022 | 245 | 34.90 | 37.20 | 4 | -1.00 | 0.0011 | -0.026 | ||
| 0.0400 | 0.0800 | 112 | 8,722 | 36.6% | 0.01 | 0.0022 | -0.017 | 250 | 39.20 | 42.05 | 220 | -1.00 | 0.0000 | -0.026 | ||
| 0.0200 | 0.2800 | 105 | 3,691 | 45.4% | 0.01 | 0.0016 | -0.014 | 255 | 43.65 | 47.00 | 170 | -1.00 | 0.0000 | -0.026 | ||
| 0.0300 | 0.0500 | 39 | 5,087 | 41.5% | 0.01 | 0.0012 | -0.011 | 260 | 49.45 | 51.85 | -1.00 | 0.0000 | -0.026 | |||
| 0.0100 | 0.2500 | 30 | 5,723 | 51.7% | 0.01 | 0.0009 | -0.009 | 265 | 53.20 | 58.00 | -1.00 | 0.0000 | -0.026 | |||
| 0.0100 | 0.1300 | 1 | 2,970 | 50.9% | 0.00 | 0.0006 | -0.007 | 270 | 59.45 | 61.85 | -1.00 | 0.0000 | -0.026 | |||
| 0.0100 | 0.0300 | 41 | 2,009 | 47.3% | 0.00 | 0.0005 | -0.006 | 275 | 63.20 | 67.35 | -1.00 | 0.0000 | -0.026 | |||
| 0 | 0.0400 | 11 | 744 | 50.1% | 0.00 | 0.0004 | -0.004 | 280 | 68.65 | 72.50 | -1.00 | 0.0000 | -0.026 | |||
| 0 | 0.1800 | 1 | 656 | 62.0% | 0.00 | 0.0003 | -0.003 | 285 | 73.20 | 78.25 | -1.00 | 0.0000 | -0.026 | |||
| 0 | 0.1000 | 1 | 1,646 | 60.8% | 0.00 | 0.0002 | -0.003 | 290 | 78.20 | 82.70 | -1.00 | 0.0000 | -0.026 | |||
| 0 | 0.1100 | 1 | 646 | 64.2% | 0.00 | 0.0001 | -0.002 | 295 | 83.90 | 88.25 | -1.00 | 0.0000 | -0.026 | |||
| 0 | 0.0100 | 49 | 3,291 | 53.9% | 0.00 | 0.0001 | -0.001 | 300 | 88.85 | 92.80 | -1.00 | 0.0000 | -0.026 | |||
| 0 | 0.3700 | 124 | 80.5% | 0.00 | 0.0001 | -0.001 | 305 | 93.25 | 98.30 | -1.00 | 0.0000 | -0.026 | ||||
| 0 | 1.44 | 215 | 102.6% | 0.00 | 0.0001 | -0.001 | 310 | 98.90 | 103.30 | -1.00 | 0.0000 | -0.026 | ||||
Strikes affichés : dans une fourchette de ±50 % par rapport au prix du sous-jacent. Valeur intrinsèque = max(0, prix − strike) pour les calls, max(0, strike − prix) pour les puts ; valeur extrinsèque = prix de l'option − valeur intrinsèque. Greeks et IV tels que calculés par le flux de la bourse.
Smile de volatilité — Sep 18, 2026
Page volatilité →Volatilité implicite par strike pour cette échéance. Les puts hors de la monnaie affichent généralement une IV plus élevée que les calls — c'est le skew.
callsputs