BA chaîne d'options The Boeing Company
Cboe delayed options data · au 12:34 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 ±8.9% (173.76–207.91) · ATM IV 36.2% · P/C open interest 0.73
| 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 | |
| 86.30 | 94.85 | 6 | 77.0% | 1.00 | 0.0001 | -0.001 | 100 | 0 | 0.1500 | 13 | 84.3% | -0.00 | 0.0001 | -0.001 | ||
| 81.35 | 89.90 | 11 | 76.4% | 1.00 | 0.0001 | -0.002 | 105 | 0 | 4.30 | 176 | 137.6% | -0.00 | 0.0001 | -0.002 | ||
| 76.35 | 84.90 | 42 | 67.5% | 1.00 | 0.0001 | -0.002 | 110 | 0 | 4.30 | 47 | 128.6% | -0.00 | 0.0001 | -0.002 | ||
| 71.00 | 80.00 | 60 | 1.00 | 0.0002 | -0.002 | 115 | 0 | 0.0500 | 310 | 59.9% | -0.00 | 0.0002 | -0.002 | |||
| 66.55 | 74.40 | 1 | 60 | 1.00 | 0.0002 | -0.003 | 120 | 0 | 4.30 | 121 | 111.8% | -0.00 | 0.0002 | -0.003 | ||
| 63.00 | 67.30 | 50 | 1.00 | 0.0003 | -0.004 | 125 | 0.0200 | 0.0600 | 164 | 53.3% | -0.00 | 0.0003 | -0.004 | |||
| 58.25 | 62.35 | 22 | 1.00 | 0.0005 | -0.005 | 130 | 0.0100 | 0.1500 | 5 | 1,051 | 48.0% | -0.00 | 0.0005 | -0.005 | ||
| 53.30 | 57.35 | 29 | 0.99 | 0.0007 | -0.007 | 135 | 0.0100 | 0.0600 | 122 | 768 | 43.7% | -0.01 | 0.0007 | -0.007 | ||
| 48.35 | 52.45 | 75 | 0.99 | 0.0010 | -0.009 | 140 | 0.0400 | 0.2100 | 13 | 99 | 42.5% | -0.01 | 0.0010 | -0.009 | ||
| 43.40 | 47.50 | 82 | 0.98 | 0.0015 | -0.013 | 145 | 0.1100 | 0.2100 | 4 | 241 | 43.2% | -0.02 | 0.0015 | -0.013 | ||
| 38.00 | 42.65 | 11 | 239 | 0.98 | 0.0023 | -0.018 | 150 | 0.1600 | 0.3400 | 9 | 462 | 41.4% | -0.02 | 0.0024 | -0.018 | |
| 33.45 | 37.80 | 30 | 0.96 | 0.0036 | -0.026 | 155 | 0.2700 | 0.4600 | 60 | 1,083 | 39.2% | -0.04 | 0.0036 | -0.026 | ||
| 28.75 | 33.00 | 2 | 132 | 25.9% | 0.94 | 0.0053 | -0.037 | 160 | 0.5400 | 0.7000 | 76 | 660 | 38.3% | -0.06 | 0.0054 | -0.038 |
| 23.90 | 28.60 | 33 | 30.2% | 0.91 | 0.0076 | -0.052 | 165 | 0.9500 | 1.12 | 67 | 1,369 | 37.5% | -0.10 | 0.0077 | -0.053 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 167.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 19.85 | 24.30 | 1 | 102 | 33.5% | 0.86 | 0.0103 | -0.070 | 170 | 1.65 | 1.81 | 202 | 3,086 | 37.4% | -0.14 | 0.0104 | -0.071 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 172.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 17.00 | 19.70 | 13 | 387 | 35.7% | 0.79 | 0.0131 | -0.088 | 175 | 2.52 | 2.78 | 125 | 8,670 | 36.7% | -0.21 | 0.0133 | -0.089 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 177.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 13.60 | 15.40 | 5 | 736 | 34.5% | 0.72 | 0.0157 | -0.104 | 180 | 3.90 | 4.15 | 1,901 | 12.6K | 36.5% | -0.28 | 0.0159 | -0.105 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 182.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 11.30 | 11.95 | 56 | 968 | 36.0% | 0.63 | 0.0177 | -0.115 | 185 | 5.65 | 6.10 | 235 | 4,984 | 36.6% | -0.37 | 0.0180 | -0.116 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 187.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 8.70 | 9.10 | 550 | 7,426 | 35.9% | 0.54 | 0.0188 | -0.120 | 190 | 7.90 | 8.45 | 2,198 | 12.4K | 36.5% | -0.47 | 0.0192 | -0.122 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 192.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 6.30 | 6.70 | 596 | 2,011 | 35.2% | 0.45 | 0.0189 | -0.118 | 195 | 10.30 | 11.25 | 132 | 2,191 | 35.8% | -0.56 | 0.0194 | -0.121 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 197.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 4.60 | 4.80 | 3,178 | 13.3K | 35.1% | 0.36 | 0.0180 | -0.111 | 200 | 13.20 | 14.75 | 60 | 4,270 | 35.6% | -0.65 | 0.0185 | -0.114 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 202.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 3.10 | 3.40 | 414 | 2,814 | 34.8% | 0.28 | 0.0161 | -0.098 | 205 | 16.85 | 18.10 | 54 | 1,956 | 34.9% | -0.74 | 0.0168 | -0.102 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 207.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 2.17 | 2.30 | 2,331 | 11.8K | 34.7% | 0.21 | 0.0138 | -0.084 | 210 | 21.20 | 22.70 | 68 | 2,137 | 37.6% | -0.81 | 0.0146 | -0.088 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 212.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 1.39 | 1.64 | 276 | 2,187 | 35.0% | 0.15 | 0.0113 | -0.069 | 215 | 25.25 | 26.75 | 5 | 2,818 | 36.3% | -0.87 | 0.0122 | -0.074 |
| 0.9800 | 1.15 | 447 | 7,670 | 35.7% | 0.11 | 0.0089 | -0.055 | 220 | 29.70 | 33.80 | 2 | 3,810 | 46.4% | -0.91 | 0.0098 | -0.061 |
| 0.6100 | 0.7800 | 163 | 4,295 | 35.8% | 0.08 | 0.0069 | -0.043 | 225 | 33.95 | 36.80 | 1,403 | 38.6% | -0.95 | 0.0075 | -0.048 | |
| 0.4200 | 0.5500 | 320 | 6,540 | 36.5% | 0.06 | 0.0052 | -0.033 | 230 | 37.95 | 42.75 | 218 | 3,066 | 42.0% | -0.97 | 0.0052 | -0.034 |
| 0.3000 | 0.8200 | 261 | 8,951 | 40.9% | 0.04 | 0.0039 | -0.026 | 235 | 43.70 | 47.65 | 2,228 | 49.7% | -0.99 | 0.0032 | -0.021 | |
| 0.1100 | 0.2800 | 57 | 2,508 | 36.7% | 0.03 | 0.0030 | -0.020 | 240 | 45.70 | 54.70 | 64 | 46.3% | -0.99 | 0.0018 | -0.011 | |
| 0.1000 | 0.2300 | 15 | 4,221 | 38.4% | 0.02 | 0.0023 | -0.016 | 245 | 52.90 | 57.40 | 48.4% | -1.00 | 0.0009 | -0.004 | ||
| 0.0500 | 0.2200 | 74 | 3,568 | 39.9% | 0.02 | 0.0018 | -0.013 | 250 | 58.50 | 62.40 | 57.0% | -1.00 | 0.0005 | -0.002 | ||
| 0.0500 | 0.1600 | 27 | 1,403 | 40.9% | 0.01 | 0.0014 | -0.011 | 255 | 62.90 | 67.40 | 54.4% | -1.00 | 0.0002 | -0.001 | ||
| 0.0200 | 0.0900 | 94 | 2,417 | 40.0% | 0.01 | 0.0011 | -0.009 | 260 | 67.90 | 72.40 | 57.2% | -1.00 | 0.0001 | -0.000 | ||
| 0 | 0.5500 | 391 | 52.0% | 0.01 | 0.0009 | -0.008 | 265 | 72.90 | 77.40 | 60.0% | -1.00 | 0.0001 | -0.000 | |||
| 0.0100 | 0.2100 | 4 | 2,666 | 48.0% | 0.01 | 0.0008 | -0.007 | 270 | 77.90 | 82.40 | 8 | 62.7% | -1.00 | 0.0000 | 0.000 | |
| 0 | 4.30 | 5 | 273 | 84.0% | 0.01 | 0.0007 | -0.006 | 275 | 82.70 | 87.40 | 61.9% | -1.00 | 0.0000 | 0.000 | ||
| 0.0100 | 0.0800 | 49 | 3,922 | 47.2% | 0.01 | 0.0006 | -0.006 | 280 | 88.30 | 92.40 | 72.7% | -1.00 | 0.0000 | 0.000 | ||
| 0 | 0.1100 | 1 | 2,150 | 50.2% | 0.00 | 0.0005 | -0.005 | 285 | 92.90 | 97.40 | 70.4% | -1.00 | 0.0000 | 0.000 | ||
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 — Nov 20, 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