BA option chain The Boeing Company
Cboe delayed options data · के अनुसार 21:50 UTC
प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।
यह expiration लगभग इतने move की price करती है ±8.5% (174.47–206.93) · ATM IV 36.5% · P/C ओपन इंटरेस्ट 0.71
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| बिड | पूछें | 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 | बिड | पूछें | Vol | OI | IV | Δ | Γ | Θ | |
| 86.55 | 95.15 | 6 | 1.00 | 0.0000 | 0.000 | 100 | 0 | 0.1500 | 13 | 89.8% | -0.00 | 0.0000 | -0.001 | |||
| 81.55 | 90.05 | 11 | 1.00 | 0.0000 | 0.000 | 105 | 0 | 4.30 | 176 | 146.5% | -0.00 | 0.0000 | -0.001 | |||
| 76.55 | 85.05 | 42 | 1.00 | 0.0001 | 0.000 | 110 | 0 | 4.30 | 47 | 136.9% | -0.00 | 0.0001 | -0.001 | |||
| 71.30 | 80.25 | 60 | 1.00 | 0.0001 | 0.000 | 115 | 0 | 4.30 | 310 | 127.8% | -0.00 | 0.0001 | -0.002 | |||
| 66.50 | 75.50 | 67 | 1.00 | 0.0002 | 0.000 | 120 | 0 | 2.48 | 108 | 121 | 104.4% | -0.00 | 0.0002 | -0.002 | ||
| 63.45 | 68.40 | 50 | 1.00 | 0.0002 | 0.000 | 125 | 0 | 0.0700 | 3 | 165 | 56.0% | -0.00 | 0.0002 | -0.003 | ||
| 58.35 | 63.05 | 2 | 22 | 1.00 | 0.0004 | 0.000 | 130 | 0.0100 | 0.0400 | 15 | 1,058 | 48.4% | -0.00 | 0.0004 | -0.004 | |
| 53.50 | 58.35 | 29 | 1.00 | 0.0005 | 0.000 | 135 | 0 | 0.0500 | 3 | 770 | 45.9% | -0.00 | 0.0005 | -0.005 | ||
| 48.15 | 53.35 | 75 | 0.99 | 0.0008 | -0.001 | 140 | 0.0100 | 0.0700 | 26 | 98 | 42.8% | -0.01 | 0.0008 | -0.008 | ||
| 43.45 | 48.20 | 82 | 0.99 | 0.0012 | -0.005 | 145 | 0.0500 | 0.1600 | 12 | 239 | 43.4% | -0.01 | 0.0012 | -0.011 | ||
| 38.25 | 43.25 | 239 | 0.98 | 0.0019 | -0.010 | 150 | 0.1100 | 0.2000 | 184 | 465 | 41.0% | -0.02 | 0.0020 | -0.016 | ||
| 34.50 | 38.40 | 30 | 40.2% | 0.97 | 0.0031 | -0.018 | 155 | 0.1900 | 0.4300 | 34 | 1,063 | 40.7% | -0.03 | 0.0031 | -0.023 | |
| 29.85 | 33.65 | 132 | 40.3% | 0.95 | 0.0048 | -0.030 | 160 | 0.3800 | 0.5800 | 33 | 639 | 38.8% | -0.05 | 0.0048 | -0.034 | |
| 24.00 | 30.65 | 8 | 33 | 41.3% | 0.92 | 0.0071 | -0.046 | 165 | 0.6900 | 0.9400 | 55 | 1,429 | 37.8% | -0.08 | 0.0072 | -0.049 |
| 22.95 | 26.80 | 38.5% | 0.90 | 0.0085 | -0.055 | 167.5 | 0.4600 | 1.51 | 52 | 39 | 36.7% | -0.10 | 0.0086 | -0.059 | ||
| 21.30 | 25.20 | 4 | 100 | 42.5% | 0.87 | 0.0101 | -0.066 | 170 | 1.29 | 1.54 | 61 | 3,172 | 37.5% | -0.13 | 0.0102 | -0.069 |
| 17.85 | 21.85 | 31.8% | 0.84 | 0.0116 | -0.076 | 172.5 | 1.61 | 2.74 | 2 | 27 | 40.0% | -0.16 | 0.0117 | -0.079 | ||
| 16.60 | 21.55 | 385 | 40.7% | 0.81 | 0.0132 | -0.087 | 175 | 2.17 | 2.40 | 279 | 8,646 | 37.1% | -0.19 | 0.0133 | -0.090 | |
| 14.65 | 19.20 | 38.9% | 0.77 | 0.0147 | -0.097 | 177.5 | 2.57 | 3.10 | 12 | 13 | 36.8% | -0.23 | 0.0148 | -0.100 | ||
| 13.90 | 15.25 | 23 | 736 | 35.6% | 0.73 | 0.0161 | -0.107 | 180 | 3.50 | 3.75 | 617 | 13.7K | 37.2% | -0.27 | 0.0162 | -0.109 |
| 12.55 | 13.50 | 2 | 36.4% | 0.69 | 0.0173 | -0.115 | 182.5 | 4.10 | 5.50 | 52 | 1 | 39.0% | -0.31 | 0.0175 | -0.117 | |
| 11.10 | 11.80 | 26 | 960 | 36.3% | 0.64 | 0.0183 | -0.121 | 185 | 5.00 | 5.60 | 101 | 4,999 | 36.8% | -0.36 | 0.0185 | -0.124 |
| 9.55 | 10.30 | 16 | 35.9% | 0.60 | 0.0190 | -0.126 | 187.5 | 5.95 | 6.75 | 8 | 17 | 36.7% | -0.41 | 0.0193 | -0.128 | |
| 8.30 | 8.95 | 246 | 7,480 | 36.0% | 0.55 | 0.0195 | -0.129 | 190 | 7.30 | 7.90 | 784 | 11.6K | 37.0% | -0.46 | 0.0198 | -0.131 |
| 7.00 | 7.85 | 83 | 30 | 36.0% | 0.50 | 0.0197 | -0.130 | 192.5 | 8.30 | 9.25 | 80 | 67 | 36.4% | -0.51 | 0.0200 | -0.132 |
| 6.10 | 6.65 | 153 | 2,068 | 36.1% | 0.45 | 0.0196 | -0.128 | 195 | 9.90 | 10.65 | 31 | 2,198 | 36.7% | -0.56 | 0.0200 | -0.130 |
| 4.95 | 5.85 | 23 | 38 | 36.0% | 0.40 | 0.0192 | -0.125 | 197.5 | 11.25 | 12.50 | 13 | 10 | 36.9% | -0.60 | 0.0196 | -0.127 |
| 4.45 | 4.60 | 645 | 13.0K | 35.9% | 0.36 | 0.0185 | -0.120 | 200 | 13.00 | 14.00 | 3 | 4,279 | 36.8% | -0.65 | 0.0190 | -0.122 |
| 3.50 | 4.10 | 32 | 12 | 35.9% | 0.31 | 0.0176 | -0.114 | 202.5 | 14.45 | 17.80 | 41.1% | -0.70 | 0.0182 | -0.116 | ||
| 2.95 | 3.35 | 115 | 2,810 | 35.9% | 0.27 | 0.0166 | -0.107 | 205 | 16.40 | 18.15 | 2 | 1,946 | 37.6% | -0.74 | 0.0172 | -0.109 |
| 2.41 | 2.73 | 43 | 32 | 35.7% | 0.24 | 0.0154 | -0.099 | 207.5 | 16.95 | 21.10 | 36.4% | -0.78 | 0.0160 | -0.101 | ||
| 2.08 | 2.36 | 3,142 | 13.9K | 35.8% | 0.20 | 0.0141 | -0.091 | 210 | 19.80 | 23.10 | 4 | 2,136 | 38.9% | -0.81 | 0.0148 | -0.093 |
| 1.56 | 1.90 | 48 | 4 | 35.8% | 0.17 | 0.0127 | -0.082 | 212.5 | 21.15 | 25.55 | 37.6% | -0.84 | 0.0135 | -0.084 | ||
| 1.31 | 1.58 | 56 | 2,315 | 36.2% | 0.15 | 0.0114 | -0.074 | 215 | 23.35 | 27.40 | 4 | 2,816 | 36.4% | -0.87 | 0.0122 | -0.076 |
| 0.8500 | 1.02 | 1,292 | 8,266 | 36.4% | 0.10 | 0.0089 | -0.058 | 220 | 27.95 | 32.05 | 5 | 3,810 | 37.2% | -0.92 | 0.0098 | -0.060 |
| 0.5500 | 0.6600 | 299 | 4,233 | 36.5% | 0.07 | 0.0068 | -0.044 | 225 | 32.70 | 36.80 | 1,398 | 38.0% | -0.95 | 0.0076 | -0.047 | |
| 0.3800 | 0.4600 | 180 | 6,651 | 37.3% | 0.05 | 0.0050 | -0.034 | 230 | 37.55 | 41.05 | 7 | 3,066 | -0.98 | 0.0062 | -0.034 | |
| 0.2100 | 0.2900 | 69 | 8,996 | 37.2% | 0.04 | 0.0037 | -0.025 | 235 | 42.50 | 48.85 | 2,228 | 56.9% | -0.99 | 0.0032 | -0.027 | |
| 0.1500 | 0.2400 | 14 | 2,449 | 38.7% | 0.03 | 0.0027 | -0.019 | 240 | 45.00 | 54.00 | 64 | -1.00 | 0.0006 | -0.024 | ||
| 0.1000 | 0.2300 | 6 | 4,206 | 40.6% | 0.02 | 0.0020 | -0.015 | 245 | 52.30 | 57.60 | 55.9% | -1.00 | 0.0000 | -0.024 | ||
| 0.0500 | 0.1000 | 50 | 3,557 | 39.0% | 0.01 | 0.0016 | -0.012 | 250 | 57.25 | 62.60 | 59.0% | -1.00 | 0.0000 | -0.024 | ||
| 0.0200 | 0.1200 | 34 | 1,403 | 42.7% | 0.01 | 0.0012 | -0.010 | 255 | 62.30 | 67.60 | 62.7% | -1.00 | 0.0000 | -0.024 | ||
| 0.0300 | 0.1100 | 17 | 2,421 | 43.5% | 0.01 | 0.0010 | -0.008 | 260 | 67.20 | 72.30 | 62.1% | -1.00 | 0.0000 | -0.024 | ||
| 0 | 0.0900 | 2 | 391 | 43.6% | 0.01 | 0.0008 | -0.007 | 265 | 72.50 | 77.40 | 69.1% | -1.00 | 0.0000 | -0.024 | ||
| 0.0200 | 0.2200 | 11 | 2,666 | 51.3% | 0.01 | 0.0007 | -0.006 | 270 | 77.30 | 82.60 | 8 | 72.2% | -1.00 | 0.0000 | -0.024 | |
| 0.0100 | 0.3200 | 2 | 271 | 55.9% | 0.01 | 0.0006 | -0.006 | 275 | 82.30 | 87.65 | 75.6% | -1.00 | 0.0000 | -0.024 | ||
| 0.0100 | 0.0900 | 10 | 3,921 | 50.5% | 0.00 | 0.0005 | -0.005 | 280 | 87.30 | 92.60 | 78.1% | -1.00 | 0.0000 | -0.024 | ||
| 0 | 4.30 | 2,150 | 95.0% | 0.00 | 0.0004 | -0.005 | 285 | 92.60 | 97.30 | 80.9% | -1.00 | 0.0000 | -0.024 | |||
दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।
वोलैटिलिटी स्माइल — Nov 20, 2026
Volatility पेज →इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।
callsputs