BA optieketen The Boeing Company

Vervaldatum Cboe delayed options data · per 16:03 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% (173.56–205.91) · 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
87.10	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

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