BA option chain The Boeing Company
Cboe delayed options data · के अनुसार 16:03 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% (173.56–205.91) · ATM IV 36.4% · 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 | |
| 87.10 | 94.50 | 6 | 121.2% | 1.00 | 0.0000 | 0.000 | 100 | 0 | 0.1500 | 13 | 89.0% | -0.00 | 0.0000 | -0.001 | ||
| 82.15 | 89.55 | 11 | 113.9% | 1.00 | 0.0001 | 0.000 | 105 | 0 | 1.77 | 176 | 119.8% | -0.00 | 0.0001 | -0.001 | ||
| 77.30 | 84.55 | 42 | 107.7% | 1.00 | 0.0001 | 0.000 | 110 | 0 | 0.5700 | 47 | 91.8% | -0.00 | 0.0001 | -0.002 | ||
| 72.35 | 80.00 | 60 | 105.6% | 1.00 | 0.0001 | 0.000 | 115 | 0 | 0.1400 | 310 | 70.6% | -0.00 | 0.0001 | -0.002 | ||
| 67.55 | 75.00 | 67 | 99.7% | 1.00 | 0.0002 | 0.000 | 120 | 0 | 0.2400 | 108 | 121 | 69.7% | -0.00 | 0.0002 | -0.003 | |
| 63.75 | 69.50 | 50 | 98.1% | 1.00 | 0.0003 | 0.000 | 125 | 0 | 0.0700 | 2 | 165 | 55.4% | -0.00 | 0.0003 | -0.004 | |
| 59.15 | 64.00 | 22 | 89.4% | 1.00 | 0.0004 | 0.000 | 130 | 0.0100 | 0.0800 | 13 | 1,058 | 52.0% | -0.00 | 0.0004 | -0.005 | |
| 54.00 | 59.55 | 29 | 84.8% | 0.99 | 0.0006 | 0.000 | 135 | 0 | 0.1100 | 2 | 770 | 48.5% | -0.01 | 0.0006 | -0.006 | |
| 49.20 | 54.60 | 75 | 79.0% | 0.99 | 0.0009 | -0.002 | 140 | 0.0300 | 0.0900 | 24 | 98 | 44.3% | -0.01 | 0.0009 | -0.009 | |
| 44.20 | 49.60 | 82 | 71.7% | 0.99 | 0.0014 | -0.006 | 145 | 0.0700 | 0.1200 | 11 | 239 | 42.2% | -0.01 | 0.0014 | -0.012 | |
| 39.40 | 44.15 | 239 | 63.0% | 0.98 | 0.0021 | -0.012 | 150 | 0.1300 | 0.1900 | 3 | 465 | 40.5% | -0.02 | 0.0021 | -0.017 | |
| 34.80 | 39.25 | 30 | 58.8% | 0.97 | 0.0033 | -0.020 | 155 | 0.2300 | 0.3300 | 6 | 1,063 | 39.2% | -0.03 | 0.0033 | -0.024 | |
| 30.00 | 34.35 | 132 | 53.2% | 0.95 | 0.0051 | -0.032 | 160 | 0.4300 | 0.5300 | 16 | 639 | 38.0% | -0.05 | 0.0051 | -0.035 | |
| 25.20 | 29.50 | 8 | 33 | 47.7% | 0.91 | 0.0075 | -0.048 | 165 | 0.7400 | 0.9200 | 9 | 1,429 | 37.1% | -0.09 | 0.0076 | -0.051 |
| 23.15 | 26.55 | 44.1% | 0.89 | 0.0090 | -0.057 | 167.5 | 1.00 | 1.20 | 2 | 39 | 36.9% | -0.11 | 0.0091 | -0.061 | ||
| 21.05 | 24.80 | 3 | 100 | 44.8% | 0.87 | 0.0105 | -0.068 | 170 | 1.31 | 1.57 | 12 | 3,172 | 36.8% | -0.14 | 0.0106 | -0.071 |
| 18.75 | 23.70 | 46.2% | 0.83 | 0.0121 | -0.079 | 172.5 | 1.74 | 1.97 | 1 | 27 | 36.6% | -0.17 | 0.0122 | -0.082 | ||
| 16.85 | 20.65 | 385 | 42.3% | 0.80 | 0.0137 | -0.089 | 175 | 2.24 | 2.51 | 42 | 8,646 | 36.6% | -0.20 | 0.0138 | -0.092 | |
| 15.40 | 18.75 | 42.9% | 0.76 | 0.0152 | -0.099 | 177.5 | 2.82 | 3.25 | 7 | 13 | 36.8% | -0.24 | 0.0153 | -0.102 | ||
| 13.45 | 15.05 | 736 | 36.8% | 0.72 | 0.0165 | -0.108 | 180 | 3.55 | 3.80 | 488 | 13.7K | 36.2% | -0.28 | 0.0167 | -0.111 | |
| 11.95 | 13.15 | 2 | 36.5% | 0.68 | 0.0177 | -0.116 | 182.5 | 4.40 | 4.70 | 51 | 1 | 36.3% | -0.33 | 0.0179 | -0.118 | |
| 10.85 | 11.20 | 7 | 960 | 36.5% | 0.63 | 0.0186 | -0.122 | 185 | 5.35 | 5.55 | 73 | 4,999 | 36.0% | -0.37 | 0.0188 | -0.124 |
| 9.35 | 10.10 | 6 | 37.0% | 0.58 | 0.0193 | -0.126 | 187.5 | 6.40 | 6.85 | 7 | 17 | 36.4% | -0.42 | 0.0196 | -0.128 | |
| 8.20 | 8.50 | 52 | 7,480 | 36.6% | 0.53 | 0.0197 | -0.128 | 190 | 7.65 | 8.00 | 651 | 11.6K | 36.3% | -0.47 | 0.0200 | -0.130 |
| 6.90 | 7.35 | 36 | 30 | 36.2% | 0.48 | 0.0197 | -0.128 | 192.5 | 8.65 | 9.30 | 80 | 67 | 35.7% | -0.52 | 0.0201 | -0.130 |
| 5.90 | 6.30 | 52 | 2,068 | 36.3% | 0.43 | 0.0195 | -0.127 | 195 | 10.40 | 11.00 | 27 | 2,198 | 36.5% | -0.57 | 0.0199 | -0.129 |
| 4.90 | 5.65 | 21 | 38 | 36.8% | 0.39 | 0.0190 | -0.123 | 197.5 | 12.00 | 12.85 | 1 | 10 | 37.2% | -0.62 | 0.0194 | -0.125 |
| 4.20 | 4.45 | 165 | 13.0K | 36.1% | 0.34 | 0.0183 | -0.118 | 200 | 13.50 | 14.50 | 2 | 4,279 | 36.6% | -0.67 | 0.0188 | -0.120 |
| 3.45 | 3.80 | 12 | 36.1% | 0.30 | 0.0173 | -0.112 | 202.5 | 14.60 | 16.50 | 35.3% | -0.71 | 0.0178 | -0.114 | |||
| 2.89 | 3.15 | 29 | 2,810 | 36.2% | 0.26 | 0.0162 | -0.104 | 205 | 16.85 | 18.10 | 2 | 1,946 | 35.4% | -0.75 | 0.0168 | -0.106 |
| 2.43 | 2.61 | 5 | 32 | 36.4% | 0.23 | 0.0150 | -0.097 | 207.5 | 17.15 | 20.20 | 29.8% | -0.79 | 0.0156 | -0.099 | ||
| 1.98 | 2.16 | 606 | 13.9K | 36.4% | 0.20 | 0.0136 | -0.088 | 210 | 19.85 | 22.80 | 4 | 2,136 | 33.6% | -0.82 | 0.0143 | -0.090 |
| 1.63 | 1.78 | 4 | 36.5% | 0.17 | 0.0123 | -0.080 | 212.5 | 20.80 | 25.65 | 30.8% | -0.85 | 0.0130 | -0.082 | |||
| 1.28 | 1.51 | 18 | 2,315 | 36.6% | 0.14 | 0.0110 | -0.072 | 215 | 22.80 | 27.10 | 4 | 2,816 | -0.88 | 0.0118 | -0.073 | |
| 0.8600 | 0.9800 | 870 | 8,266 | 36.8% | 0.10 | 0.0086 | -0.056 | 220 | 27.60 | 31.60 | 5 | 3,810 | -0.92 | 0.0094 | -0.058 | |
| 0.5700 | 0.6700 | 228 | 4,233 | 37.3% | 0.07 | 0.0065 | -0.043 | 225 | 32.00 | 36.70 | 1,398 | -0.95 | 0.0076 | -0.046 | ||
| 0.3800 | 0.4500 | 18 | 6,651 | 37.8% | 0.05 | 0.0048 | -0.032 | 230 | 37.35 | 41.55 | 3,066 | -0.98 | 0.0055 | -0.035 | ||
| 0.2500 | 0.3200 | 55 | 8,996 | 38.5% | 0.03 | 0.0035 | -0.024 | 235 | 41.20 | 46.15 | 2,228 | -0.99 | 0.0028 | -0.027 | ||
| 0.1400 | 0.2400 | 8 | 2,449 | 39.0% | 0.02 | 0.0026 | -0.018 | 240 | 46.20 | 51.75 | 64 | -1.00 | 0.0008 | -0.023 | ||
| 0.1000 | 0.1800 | 4 | 4,206 | 40.0% | 0.02 | 0.0019 | -0.014 | 245 | 51.30 | 56.75 | -1.00 | 0.0000 | -0.023 | |||
| 0.0600 | 0.0900 | 33 | 3,557 | 39.4% | 0.01 | 0.0014 | -0.011 | 250 | 56.50 | 61.30 | -1.00 | 0.0000 | -0.023 | |||
| 0.0500 | 0.0800 | 19 | 1,403 | 41.1% | 0.01 | 0.0011 | -0.009 | 255 | 61.50 | 66.40 | -1.00 | 0.0000 | -0.023 | |||
| 0.0300 | 0.1900 | 12 | 2,421 | 46.4% | 0.01 | 0.0008 | -0.007 | 260 | 66.40 | 71.60 | -1.00 | 0.0000 | -0.023 | |||
| 0 | 0.0800 | 2 | 391 | 43.4% | 0.01 | 0.0007 | -0.006 | 265 | 71.15 | 76.60 | -1.00 | 0.0000 | -0.023 | |||
| 0.0200 | 0.1300 | 11 | 2,666 | 48.8% | 0.00 | 0.0005 | -0.005 | 270 | 76.35 | 81.95 | 8 | -1.00 | 0.0000 | -0.023 | ||
| 0.0100 | 0.0700 | 2 | 271 | 47.7% | 0.00 | 0.0004 | -0.004 | 275 | 81.15 | 86.55 | -1.00 | 0.0000 | -0.023 | |||
| 0.0100 | 0.0500 | 7 | 3,921 | 48.3% | 0.00 | 0.0004 | -0.004 | 280 | 86.60 | 91.80 | -1.00 | 0.0000 | -0.023 | |||
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