BA rantai opsi The Boeing Company
Cboe delayed options data · per 17:03 UTC
Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.
Ekspirasi ini memperhitungkan pergerakan sekitar ±4.6% (197.46–216.50) · ATM IV 28.4% · P/C open interest 0.78
| CALLS | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Tanya | 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 | Tanya | Vol | OI | IV | Δ | Γ | Θ | |
| 100.55 | 104.25 | 194 | 149.5% | 1.00 | 0.0000 | 0.000 | 105 | 0 | 0.9400 | 15 | 170.4% | -0.00 | 0.0000 | -0.001 | ||
| 95.50 | 99.25 | 28 | 136.5% | 1.00 | 0.0000 | 0.000 | 110 | 0 | 0.7000 | 78 | 152.7% | -0.00 | 0.0000 | -0.001 | ||
| 90.50 | 94.50 | 48 | 137.8% | 1.00 | 0.0000 | 0.000 | 115 | 0 | 0.6700 | 112 | 142.1% | -0.00 | 0.0000 | -0.001 | ||
| 85.45 | 89.50 | 41 | 126.2% | 1.00 | 0.0000 | 0.000 | 120 | 0 | 0.4500 | 84 | 125.3% | -0.00 | 0.0000 | -0.002 | ||
| 80.60 | 83.05 | 61 | 1.00 | 0.0001 | 0.000 | 125 | 0 | 4.30 | 127 | 178.5% | -0.00 | 0.0001 | -0.002 | |||
| 75.55 | 79.25 | 29 | 102.0% | 1.00 | 0.0001 | 0.000 | 130 | 0 | 0.5000 | 285 | 110.5% | -0.00 | 0.0001 | -0.002 | ||
| 70.55 | 74.30 | 47 | 95.9% | 1.00 | 0.0001 | 0.000 | 135 | 0 | 0.4000 | 682 | 99.2% | -0.00 | 0.0001 | -0.003 | ||
| 65.45 | 69.55 | 46 | 93.1% | 1.00 | 0.0001 | 0.000 | 140 | 0 | 1.37 | 74 | 112.7% | -0.00 | 0.0001 | -0.003 | ||
| 60.60 | 64.35 | 20 | 83.6% | 1.00 | 0.0002 | 0.000 | 145 | 0 | 0.8700 | 64 | 95.7% | -0.00 | 0.0002 | -0.004 | ||
| 55.60 | 59.35 | 103 | 75.9% | 1.00 | 0.0003 | 0.000 | 150 | 0 | 0.6900 | 951 | 84.5% | -0.00 | 0.0003 | -0.005 | ||
| 50.60 | 54.35 | 98 | 68.6% | 1.00 | 0.0004 | 0.000 | 155 | 0 | 0.5200 | 1,891 | 73.5% | -0.00 | 0.0004 | -0.006 | ||
| 45.60 | 49.40 | 63 | 62.8% | 1.00 | 0.0006 | 0.000 | 160 | 0.0100 | 0.1200 | 1,780 | 54.5% | -0.00 | 0.0006 | -0.008 | ||
| 40.75 | 44.40 | 105 | 59.2% | 0.99 | 0.0009 | 0.000 | 165 | 0.0100 | 0.0600 | 5 | 1,309 | 45.2% | -0.01 | 0.0009 | -0.010 | |
| 35.80 | 39.45 | 187 | 54.0% | 0.99 | 0.0014 | 0.000 | 170 | 0.0200 | 0.0900 | 8 | 3,539 | 42.2% | -0.01 | 0.0014 | -0.013 | |
| 30.75 | 34.50 | 160 | 47.0% | 0.99 | 0.0022 | -0.002 | 175 | 0.0300 | 0.1200 | 16 | 4,694 | 38.2% | -0.01 | 0.0022 | -0.018 | |
| 25.85 | 28.55 | 232 | 0.98 | 0.0036 | -0.011 | 180 | 0.0900 | 0.1700 | 4 | 2,334 | 35.5% | -0.02 | 0.0036 | -0.025 | ||
| 21.10 | 23.40 | 162 | 0.96 | 0.0062 | -0.025 | 185 | 0.1700 | 0.2700 | 15 | 3,820 | 32.5% | -0.04 | 0.0062 | -0.036 | ||
| 18.60 | 21.90 | 32.8% | 0.95 | 0.0082 | -0.035 | 187.5 | 0.2500 | 0.3700 | 1 | 200 | 31.4% | -0.05 | 0.0082 | -0.045 | ||
| 16.25 | 18.20 | 5 | 473 | 0.93 | 0.0109 | -0.047 | 190 | 0.3600 | 0.4700 | 501 | 2,734 | 30.0% | -0.07 | 0.0110 | -0.056 | |
| 14.20 | 15.80 | 2 | 20.2% | 0.90 | 0.0143 | -0.063 | 192.5 | 0.5500 | 0.7600 | 1 | 137 | 30.0% | -0.10 | 0.0144 | -0.071 | |
| 12.10 | 13.60 | 319 | 23.7% | 0.86 | 0.0184 | -0.082 | 195 | 0.8100 | 1.07 | 33 | 2,767 | 29.5% | -0.14 | 0.0185 | -0.089 | |
| 9.80 | 11.75 | 17 | 24.6% | 0.81 | 0.0227 | -0.103 | 197.5 | 1.19 | 1.50 | 52 | 116 | 28.8% | -0.19 | 0.0229 | -0.109 | |
| 8.95 | 9.55 | 132 | 1,505 | 28.1% | 0.74 | 0.0268 | -0.123 | 200 | 1.80 | 2.10 | 272 | 6,319 | 29.1% | -0.26 | 0.0271 | -0.129 |
| 7.20 | 7.95 | 18 | 20 | 27.4% | 0.67 | 0.0302 | -0.140 | 202.5 | 2.52 | 2.88 | 34 | 52 | 28.7% | -0.33 | 0.0306 | -0.144 |
| 5.70 | 6.20 | 192 | 757 | 27.7% | 0.59 | 0.0325 | -0.152 | 205 | 3.40 | 3.80 | 652 | 2,837 | 28.1% | -0.41 | 0.0330 | -0.155 |
| 4.30 | 4.85 | 227 | 413 | 27.4% | 0.51 | 0.0335 | -0.156 | 207.5 | 4.55 | 5.35 | 17 | 164 | 29.5% | -0.50 | 0.0340 | -0.159 |
| 3.30 | 3.75 | 352 | 2,210 | 27.8% | 0.43 | 0.0329 | -0.154 | 210 | 5.90 | 7.00 | 524 | 5,523 | 29.8% | -0.58 | 0.0335 | -0.156 |
| 2.56 | 2.87 | 98 | 525 | 28.0% | 0.35 | 0.0310 | -0.145 | 212.5 | 7.50 | 8.35 | 207 | 28.9% | -0.66 | 0.0316 | -0.146 | |
| 1.90 | 2.05 | 772 | 2,740 | 27.8% | 0.28 | 0.0280 | -0.132 | 215 | 9.30 | 10.60 | 32 | 7,697 | 30.6% | -0.73 | 0.0286 | -0.132 |
| 1.29 | 1.56 | 83 | 435 | 27.9% | 0.22 | 0.0243 | -0.117 | 217.5 | 10.95 | 12.90 | 11 | 32.3% | -0.79 | 0.0250 | -0.115 | |
| 0.9500 | 1.16 | 202 | 5,897 | 29.0% | 0.17 | 0.0205 | -0.100 | 220 | 13.40 | 15.05 | 11 | 3,690 | 33.6% | -0.84 | 0.0210 | -0.097 |
| 0.6800 | 0.8700 | 487 | 493 | 29.1% | 0.13 | 0.0168 | -0.085 | 222.5 | 15.65 | 17.55 | 34 | 35.8% | -0.88 | 0.0174 | -0.079 | |
| 0.4900 | 0.6300 | 208 | 5,650 | 29.9% | 0.10 | 0.0136 | -0.071 | 225 | 17.45 | 19.90 | 7 | 1,542 | 34.7% | -0.92 | 0.0146 | -0.064 |
| 0.3400 | 0.5000 | 142 | 204 | 30.4% | 0.08 | 0.0110 | -0.060 | 227.5 | 19.55 | 22.10 | 2 | 32.8% | -0.94 | 0.0130 | -0.052 | |
| 0.2900 | 0.3500 | 80 | 3,872 | 31.6% | 0.06 | 0.0088 | -0.050 | 230 | 22.30 | 24.65 | 8 | 3,503 | 38.1% | -0.96 | 0.0110 | -0.050 |
| 0.2000 | 0.3000 | 2 | 234 | 32.5% | 0.05 | 0.0071 | -0.042 | 232.5 | 24.00 | 27.70 | 53 | 38.9% | -0.98 | 0.0090 | -0.051 | |
| 0.1700 | 0.2700 | 276 | 5,049 | 34.2% | 0.04 | 0.0057 | -0.036 | 235 | 26.95 | 29.80 | 6 | 2,937 | 47.2% | -0.99 | 0.0060 | -0.062 |
| 0 | 0.5600 | 34 | 38.1% | 0.03 | 0.0046 | -0.030 | 237.5 | 28.55 | 32.25 | -0.99 | 0.0040 | -0.070 | ||||
| 0.1100 | 0.1800 | 26 | 3,336 | 36.2% | 0.02 | 0.0038 | -0.026 | 240 | 32.35 | 34.50 | 11 | 464 | 53.2% | -1.00 | 0.0022 | -0.082 |
| 0.0300 | 0.0800 | 2 | 3,125 | 35.3% | 0.02 | 0.0026 | -0.020 | 245 | 37.00 | 39.70 | 4 | 51.8% | -1.00 | 0.0006 | -0.096 | |
| 0.0500 | 0.0700 | 74 | 8,717 | 39.4% | 0.01 | 0.0018 | -0.015 | 250 | 41.05 | 44.70 | 220 | -1.00 | 0.0001 | -0.105 | ||
| 0.0100 | 0.0700 | 81 | 3,595 | 40.9% | 0.01 | 0.0013 | -0.012 | 255 | 46.05 | 49.75 | -1.00 | 0.0000 | -0.110 | |||
| 0.0100 | 0.0400 | 13 | 5,065 | 42.1% | 0.01 | 0.0010 | -0.010 | 260 | 51.60 | 54.60 | 56.1% | -1.00 | 0.0000 | -0.112 | ||
| 0.0100 | 0.1000 | 6 | 5,729 | 49.3% | 0.01 | 0.0008 | -0.009 | 265 | 57.55 | 60.00 | 79.1% | -1.00 | 0.0000 | -0.114 | ||
| 0.0100 | 0.0300 | 22 | 2,969 | 47.2% | 0.00 | 0.0006 | -0.007 | 270 | 60.95 | 64.90 | -1.00 | 0.0000 | -0.115 | |||
| 0 | 0.2500 | 1 | 2,023 | 61.6% | 0.00 | 0.0005 | -0.006 | 275 | 65.85 | 69.85 | -1.00 | 0.0000 | -0.115 | |||
| 0 | 0.0600 | 2 | 734 | 55.1% | 0.00 | 0.0004 | -0.005 | 280 | 71.45 | 74.90 | 75.9% | -1.00 | 0.0000 | -0.116 | ||
| 0 | 0.0500 | 657 | 56.9% | 0.00 | 0.0003 | -0.005 | 285 | 75.85 | 80.00 | -1.00 | 0.0000 | -0.116 | ||||
| 0 | 0.0100 | 1 | 1,647 | 51.9% | 0.00 | 0.0003 | -0.004 | 290 | 81.40 | 84.80 | 78.0% | -1.00 | 0.0000 | -0.116 | ||
| 0 | 0.1100 | 646 | 67.6% | 0.00 | 0.0002 | -0.004 | 295 | 86.05 | 89.95 | -1.00 | 0.0000 | -0.116 | ||||
| 0 | 0.0900 | 3,308 | 68.9% | 0.00 | 0.0002 | -0.004 | 300 | 91.05 | 94.70 | -1.00 | 0.0000 | -0.116 | ||||
| 0 | 3.45 | 124 | 123.9% | 0.00 | 0.0002 | -0.003 | 305 | 96.05 | 99.90 | -1.00 | 0.0000 | -0.116 | ||||
| 0 | 0.0100 | 215 | 61.3% | 0.00 | 0.0001 | -0.003 | 310 | 100.85 | 105.00 | -1.00 | 0.0000 | -0.117 | ||||
Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.
Volatility smile — Sep 18, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.
callput