BA optieketen The Boeing Company

Vervaldatum Cboe delayed options data · per 17:03 UTC

Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.

Deze vervaldatum inprijst een beweging van ongeveer ±8.5% (174.90–207.50) · ATM IV 36.4% · P/C open interest 0.71

CALLS								Strike	PUTS
Biedprijs	Vraag	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		Biedprijs	Vraag	Vol	OI	IV	Δ	Γ	Θ
87.40	95.40		6		1.00	0.0000	0.000	100	0	0.1500		13	90.0%	-0.00	0.0000	-0.001
82.40	90.40		11		1.00	0.0001	0.000	105	0	3.55		176	140.2%	-0.00	0.0001	-0.002
77.45	85.45		42		1.00	0.0001	0.000	110	0	3.55		47	131.1%	-0.00	0.0001	-0.002
73.20	80.65		60	80.7%	1.00	0.0001	0.000	115	0	3.55		310	122.3%	-0.00	0.0001	-0.002
68.20	75.65		67	73.4%	1.00	0.0002	0.000	120	0	1.03	108	121	88.2%	-0.00	0.0002	-0.003
63.20	70.55		50	62.5%	1.00	0.0003	0.000	125	0	0.0700	2	165	56.3%	-0.00	0.0003	-0.004
57.80	65.35		22		1.00	0.0004	0.000	130	0.0100	0.0800	13	1,058	53.0%	-0.00	0.0004	-0.005
53.25	60.60		29	52.9%	0.99	0.0006	0.000	135	0	0.1100	2	770	49.5%	-0.01	0.0006	-0.007
49.55	55.50		75	66.2%	0.99	0.0009	-0.002	140	0.0300	0.1000	26	98	45.8%	-0.01	0.0009	-0.009
42.95	50.65		82		0.99	0.0013	-0.006	145	0.0500	0.2400	11	239	46.0%	-0.01	0.0013	-0.012
38.45	44.50		239		0.98	0.0020	-0.011	150	0.0900	0.2000	3	465	41.1%	-0.02	0.0020	-0.016
34.80	39.45		30	38.6%	0.97	0.0030	-0.018	155	0.1100	0.4300	6	1,063	40.2%	-0.03	0.0030	-0.023
30.00	34.35		132	34.4%	0.95	0.0046	-0.029	160	0.3300	0.5400	26	639	38.6%	-0.05	0.0046	-0.033
25.20	29.50	8	33	32.6%	0.92	0.0068	-0.044	165	0.6700	0.8600	9	1,429	37.9%	-0.08	0.0068	-0.047
22.95	27.00			31.7%	0.90	0.0081	-0.053	167.5	0.8600	1.19	2	39	37.8%	-0.10	0.0082	-0.056
21.00	23.90	4	100	28.5%	0.88	0.0096	-0.063	170	1.18	1.38	26	3,172	37.0%	-0.12	0.0097	-0.066
18.75	22.45			32.5%	0.85	0.0112	-0.073	172.5	1.45	1.89	1	27	37.1%	-0.15	0.0112	-0.076
16.85	20.10		385	32.3%	0.82	0.0127	-0.084	175	1.93	2.10	62	8,646	36.1%	-0.18	0.0128	-0.087
15.40	19.15			37.4%	0.78	0.0142	-0.094	177.5	2.41	2.78	11	13	36.2%	-0.22	0.0144	-0.097
14.40	15.80	10	736	35.3%	0.74	0.0156	-0.104	180	3.15	3.50	496	13.7K	36.6%	-0.26	0.0158	-0.106
13.10	14.10		2	36.5%	0.70	0.0169	-0.112	182.5	3.85	4.25	51	1	36.3%	-0.30	0.0171	-0.115
11.65	12.45	7	960	36.7%	0.66	0.0180	-0.119	185	4.70	5.15	80	4,999	36.2%	-0.35	0.0182	-0.122
9.85	10.95	6		35.9%	0.61	0.0188	-0.125	187.5	5.65	6.85	7	17	37.6%	-0.39	0.0190	-0.127
9.00	9.35	101	7,480	36.5%	0.56	0.0193	-0.128	190	6.95	7.30	660	11.6K	36.3%	-0.44	0.0196	-0.130
7.60	8.40	36	30	36.8%	0.51	0.0196	-0.130	192.5	8.05	8.65	80	67	36.1%	-0.49	0.0199	-0.132
6.50	7.20	66	2,068	36.6%	0.47	0.0196	-0.129	195	9.45	10.20	29	2,198	36.5%	-0.54	0.0199	-0.131
5.55	6.15	21	38	36.6%	0.42	0.0192	-0.127	197.5	10.65	11.90	1	10	36.2%	-0.59	0.0196	-0.129
4.75	5.05	186	13.0K	36.2%	0.37	0.0186	-0.122	200	12.40	13.60	2	4,279	36.7%	-0.64	0.0191	-0.124
3.85	4.45		12	36.4%	0.33	0.0178	-0.117	202.5	14.15	16.15			38.7%	-0.68	0.0183	-0.119
3.25	3.65	64	2,810	36.2%	0.29	0.0168	-0.110	205	15.85	18.70	2	1,946	40.4%	-0.72	0.0174	-0.112
2.72	3.05	5	32	36.4%	0.25	0.0157	-0.103	207.5	17.15	20.40			38.2%	-0.76	0.0163	-0.105
2.27	2.47	2,817	13.9K	36.3%	0.22	0.0144	-0.095	210	19.65	22.80	4	2,136	41.0%	-0.80	0.0151	-0.097
1.83	2.06	1	4	36.3%	0.19	0.0131	-0.086	212.5	21.70	26.65			46.5%	-0.83	0.0138	-0.088
1.46	1.65	20	2,315	36.1%	0.16	0.0118	-0.078	215	22.90	27.10	4	2,816	38.5%	-0.86	0.0126	-0.080
1.00	1.13	910	8,266	36.6%	0.11	0.0093	-0.062	220	28.60	31.60	5	3,810	44.2%	-0.91	0.0102	-0.064
0.6300	0.7800	229	4,233	36.9%	0.08	0.0072	-0.048	225	32.00	36.75		1,398	42.1%	-0.94	0.0081	-0.051
0.3900	0.5000	31	6,651	37.0%	0.06	0.0053	-0.036	230	37.35	41.75		3,066	48.2%	-0.97	0.0062	-0.038
0.2500	0.3300	55	8,996	37.4%	0.04	0.0039	-0.027	235	41.40	47.40		2,228	50.5%	-0.99	0.0038	-0.028
0.1500	0.2400	9	2,449	38.0%	0.03	0.0029	-0.020	240	46.90	51.90		64	54.3%	-1.00	0.0014	-0.024
0.1000	0.2300	6	4,206	39.9%	0.02	0.0021	-0.015	245	50.75	56.65				-1.00	0.0002	-0.024
0.0700	0.1000	48	3,557	39.0%	0.01	0.0016	-0.012	250	56.50	62.55			63.2%	-1.00	0.0000	-0.024
0.0500	0.1200	32	1,403	41.4%	0.01	0.0012	-0.009	255	61.90	66.90			65.0%	-1.00	0.0000	-0.024
0.0300	0.1100	14	2,421	42.9%	0.01	0.0009	-0.008	260	66.70	72.00			67.6%	-1.00	0.0000	-0.024
0	0.0900	2	391	43.0%	0.01	0.0007	-0.006	265	71.70	76.85			69.7%	-1.00	0.0000	-0.024
0.0200	0.1300	11	2,666	47.9%	0.01	0.0006	-0.005	270	76.55	81.55		8	68.6%	-1.00	0.0000	-0.024
0.0100	0.0600	2	271	46.1%	0.00	0.0005	-0.005	275	80.70	88.45			80.3%	-1.00	0.0000	-0.024
0.0100	0.0500	7	3,921	47.4%	0.00	0.0004	-0.004	280	86.90	91.90			80.8%	-1.00	0.0000	-0.024
0	0.1800		2,150	55.5%	0.00	0.0004	-0.004	285	90.65	97.80			80.7%	-1.00	0.0000	-0.024

Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.

Volatiliteitsglimlach — Nov 20, 2026

Volatiliteitspagina →

Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.

callsputs

BA optieketen The Boeing Company

Volatiliteitsglimlach — Nov 20, 2026

Cyclische consumptiegoederen

ETF

Technologie

Financiële dienstverlening

Industrie

Defensieve consumptiegoederen