BA cadeia de opções The Boeing Company
Cboe delayed options data · em 13:03 UTC
Cada linha corresponde a um strike. A metade esquerda é a call, a metade direita é a put. Bid/ask são as cotações atuais de compradores e vendedores; volume é o número de contratos negociados na sessão; open interest são os contratos em aberto. A linha destacada é a mais próxima do preço da ação.
Este vencimento precifica um movimento de aproximadamente ±4.7% (200.21–220.06) · IV ATM 28.2% · P/C open interest 0.78
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Perguntar | 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 | Perguntar | Vol | OI | IV | Δ | Γ | Θ | |
| 95.90 | 102.00 | 28 | 1.00 | 0.0000 | 0.000 | 110 | 0 | 4.30 | 78 | 211.6% | -0.00 | 0.0000 | -0.001 | |||
| 91.60 | 97.40 | 48 | 134.1% | 1.00 | 0.0000 | 0.000 | 115 | 0 | 4.30 | 112 | 199.2% | -0.00 | 0.0000 | -0.001 | ||
| 85.10 | 93.30 | 41 | 1.00 | 0.0000 | 0.000 | 120 | 0 | 0.4500 | 84 | 123.6% | -0.00 | 0.0000 | -0.001 | |||
| 81.75 | 86.90 | 61 | 96.7% | 1.00 | 0.0000 | 0.000 | 125 | 0 | 4.30 | 127 | 175.9% | -0.00 | 0.0000 | -0.001 | ||
| 75.80 | 82.50 | 29 | 92.3% | 1.00 | 0.0001 | 0.000 | 130 | 0 | 0.5000 | 285 | 109.2% | -0.00 | 0.0001 | -0.002 | ||
| 71.70 | 77.45 | 47 | 108.5% | 1.00 | 0.0001 | 0.000 | 135 | 0 | 0.4000 | 682 | 98.2% | -0.00 | 0.0001 | -0.002 | ||
| 66.15 | 72.50 | 46 | 85.0% | 1.00 | 0.0001 | 0.000 | 140 | 0 | 0.2500 | 74 | 85.2% | -0.00 | 0.0001 | -0.003 | ||
| 61.35 | 67.90 | 20 | 94.1% | 1.00 | 0.0002 | 0.000 | 145 | 0 | 0.2500 | 64 | 78.6% | -0.00 | 0.0002 | -0.003 | ||
| 58.00 | 62.15 | 103 | 99.5% | 1.00 | 0.0002 | 0.000 | 150 | 0 | 0.1000 | 5 | 951 | 64.3% | -0.00 | 0.0002 | -0.004 | |
| 53.20 | 56.50 | 98 | 85.5% | 1.00 | 0.0004 | 0.000 | 155 | 0 | 0.2600 | 2 | 1,891 | 66.1% | -0.00 | 0.0004 | -0.005 | |
| 48.25 | 52.20 | 63 | 86.1% | 1.00 | 0.0005 | -0.001 | 160 | 0.0100 | 0.0600 | 3 | 1,780 | 50.8% | -0.00 | 0.0005 | -0.006 | |
| 43.30 | 47.05 | 105 | 77.0% | 0.99 | 0.0008 | -0.003 | 165 | 0.0200 | 0.0800 | 2 | 1,309 | 47.5% | -0.01 | 0.0008 | -0.008 | |
| 38.50 | 41.35 | 187 | 64.1% | 0.99 | 0.0012 | -0.006 | 170 | 0.0300 | 0.1400 | 11 | 3,539 | 45.1% | -0.01 | 0.0012 | -0.011 | |
| 33.50 | 36.35 | 160 | 56.7% | 0.99 | 0.0018 | -0.011 | 175 | 0.0200 | 0.1400 | 7 | 4,694 | 39.3% | -0.01 | 0.0018 | -0.015 | |
| 28.35 | 31.75 | 232 | 51.5% | 0.98 | 0.0030 | -0.018 | 180 | 0.0200 | 0.2500 | 11 | 2,334 | 36.6% | -0.02 | 0.0030 | -0.021 | |
| 23.35 | 26.70 | 162 | 43.6% | 0.97 | 0.0051 | -0.028 | 185 | 0.1000 | 0.2400 | 3,820 | 32.1% | -0.03 | 0.0052 | -0.031 | ||
| 21.30 | 23.90 | 40.9% | 0.96 | 0.0068 | -0.035 | 187.5 | 0.1600 | 0.3600 | 21 | 200 | 31.6% | -0.04 | 0.0068 | -0.038 | ||
| 18.60 | 20.90 | 3 | 473 | 32.0% | 0.94 | 0.0090 | -0.045 | 190 | 0.3000 | 0.4600 | 87 | 2,734 | 30.9% | -0.06 | 0.0090 | -0.048 |
| 16.45 | 19.10 | 2 | 2 | 35.4% | 0.92 | 0.0118 | -0.058 | 192.5 | 0.4400 | 0.6000 | 32 | 137 | 29.8% | -0.08 | 0.0119 | -0.061 |
| 14.45 | 16.15 | 4 | 319 | 31.7% | 0.88 | 0.0153 | -0.074 | 195 | 0.6800 | 0.8500 | 54 | 2,767 | 29.3% | -0.12 | 0.0155 | -0.076 |
| 12.25 | 14.20 | 17 | 31.6% | 0.84 | 0.0193 | -0.092 | 197.5 | 1.04 | 1.20 | 20 | 116 | 29.0% | -0.16 | 0.0195 | -0.095 | |
| 10.35 | 11.70 | 15 | 1,505 | 29.5% | 0.79 | 0.0233 | -0.112 | 200 | 1.49 | 1.73 | 139 | 6,319 | 28.8% | -0.22 | 0.0236 | -0.114 |
| 8.45 | 10.10 | 1 | 20 | 30.0% | 0.72 | 0.0270 | -0.130 | 202.5 | 1.88 | 2.36 | 26 | 52 | 27.7% | -0.28 | 0.0273 | -0.132 |
| 7.00 | 7.75 | 86 | 757 | 28.4% | 0.65 | 0.0298 | -0.144 | 205 | 2.89 | 3.25 | 227 | 2,837 | 28.4% | -0.35 | 0.0302 | -0.147 |
| 5.60 | 6.05 | 55 | 413 | 27.9% | 0.57 | 0.0316 | -0.153 | 207.5 | 3.95 | 4.35 | 34 | 164 | 28.6% | -0.43 | 0.0321 | -0.156 |
| 4.35 | 4.75 | 385 | 2,210 | 27.8% | 0.49 | 0.0321 | -0.156 | 210 | 5.15 | 5.60 | 458 | 5,523 | 28.5% | -0.51 | 0.0326 | -0.158 |
| 3.35 | 3.70 | 94 | 525 | 28.1% | 0.41 | 0.0313 | -0.152 | 212.5 | 6.55 | 7.10 | 29 | 207 | 28.6% | -0.59 | 0.0319 | -0.155 |
| 2.50 | 2.81 | 787 | 2,740 | 28.1% | 0.34 | 0.0293 | -0.144 | 215 | 7.65 | 8.85 | 46 | 7,697 | 27.3% | -0.67 | 0.0299 | -0.146 |
| 1.87 | 2.32 | 454 | 435 | 29.1% | 0.27 | 0.0265 | -0.131 | 217.5 | 9.95 | 10.75 | 5 | 11 | 29.2% | -0.74 | 0.0271 | -0.133 |
| 1.34 | 1.74 | 687 | 5,897 | 29.2% | 0.22 | 0.0231 | -0.115 | 220 | 11.95 | 12.75 | 117 | 3,690 | 29.5% | -0.80 | 0.0237 | -0.117 |
| 0.7000 | 1.15 | 155 | 493 | 27.5% | 0.17 | 0.0196 | -0.099 | 222.5 | 12.95 | 15.25 | 34 | 26.2% | -0.84 | 0.0204 | -0.100 | |
| 0.7200 | 0.9500 | 3,607 | 5,650 | 29.8% | 0.13 | 0.0163 | -0.084 | 225 | 15.95 | 17.15 | 87 | 1,542 | 28.7% | -0.89 | 0.0172 | -0.085 |
| 0.4900 | 0.6100 | 22 | 204 | 29.4% | 0.10 | 0.0132 | -0.069 | 227.5 | 17.75 | 19.55 | 2 | -0.92 | 0.0145 | -0.074 | ||
| 0.3600 | 0.4700 | 606 | 3,872 | 30.2% | 0.07 | 0.0106 | -0.057 | 230 | 20.00 | 22.90 | 190 | 3,503 | 33.1% | -0.94 | 0.0124 | -0.066 |
| 0.2200 | 0.3700 | 97 | 234 | 30.5% | 0.06 | 0.0084 | -0.046 | 232.5 | 22.10 | 24.50 | 53 | -0.96 | 0.0104 | -0.056 | ||
| 0.2200 | 0.3600 | 194 | 5,049 | 32.8% | 0.04 | 0.0067 | -0.038 | 235 | 25.05 | 26.90 | 52 | 2,937 | -0.98 | 0.0081 | -0.043 | |
| 0.1200 | 0.4800 | 3 | 34 | 35.4% | 0.03 | 0.0054 | -0.032 | 237.5 | 26.15 | 30.65 | -0.99 | 0.0053 | -0.036 | |||
| 0.1200 | 0.1800 | 27 | 3,336 | 33.4% | 0.03 | 0.0043 | -0.027 | 240 | 30.40 | 31.90 | 3 | 464 | -1.00 | 0.0030 | -0.030 | |
| 0.0600 | 0.2500 | 30 | 3,125 | 37.8% | 0.02 | 0.0030 | -0.020 | 245 | 34.90 | 37.20 | 4 | -1.00 | 0.0007 | -0.028 | ||
| 0.0400 | 0.0800 | 112 | 8,717 | 36.6% | 0.01 | 0.0021 | -0.016 | 250 | 39.20 | 42.05 | 220 | -1.00 | 0.0000 | -0.028 | ||
| 0.0200 | 0.2800 | 105 | 3,595 | 45.4% | 0.01 | 0.0016 | -0.013 | 255 | 43.65 | 47.00 | -1.00 | 0.0000 | -0.028 | |||
| 0.0300 | 0.0500 | 39 | 5,065 | 41.5% | 0.01 | 0.0012 | -0.011 | 260 | 49.45 | 51.85 | -1.00 | 0.0000 | -0.028 | |||
| 0.0100 | 0.2500 | 30 | 5,729 | 51.7% | 0.01 | 0.0009 | -0.009 | 265 | 53.20 | 58.00 | -1.00 | 0.0000 | -0.028 | |||
| 0.0100 | 0.1300 | 1 | 2,969 | 50.9% | 0.00 | 0.0007 | -0.008 | 270 | 59.45 | 61.85 | -1.00 | 0.0000 | -0.028 | |||
| 0.0100 | 0.0300 | 41 | 2,023 | 47.3% | 0.00 | 0.0005 | -0.006 | 275 | 63.20 | 67.35 | -1.00 | 0.0000 | -0.028 | |||
| 0 | 0.0400 | 11 | 734 | 50.0% | 0.00 | 0.0004 | -0.005 | 280 | 68.65 | 72.50 | -1.00 | 0.0000 | -0.028 | |||
| 0 | 0.1800 | 1 | 657 | 62.0% | 0.00 | 0.0003 | -0.004 | 285 | 73.20 | 78.25 | -1.00 | 0.0000 | -0.028 | |||
| 0 | 0.1000 | 1 | 1,647 | 60.8% | 0.00 | 0.0003 | -0.004 | 290 | 78.20 | 82.70 | -1.00 | 0.0000 | -0.028 | |||
| 0 | 0.1100 | 1 | 646 | 64.2% | 0.00 | 0.0002 | -0.003 | 295 | 83.90 | 88.25 | -1.00 | 0.0000 | -0.028 | |||
| 0 | 0.0100 | 49 | 3,308 | 53.8% | 0.00 | 0.0002 | -0.003 | 300 | 88.85 | 92.80 | -1.00 | 0.0000 | -0.028 | |||
| 0 | 0.3700 | 124 | 80.5% | 0.00 | 0.0001 | -0.003 | 305 | 93.25 | 98.30 | -1.00 | 0.0000 | -0.028 | ||||
| 0 | 1.44 | 215 | 102.6% | 0.00 | 0.0001 | -0.002 | 310 | 98.90 | 103.30 | -1.00 | 0.0000 | -0.028 | ||||
| 0 | 4.30 | 688 | 131.8% | 0.00 | 0.0001 | -0.002 | 315 | 103.90 | 108.30 | -1.00 | 0.0000 | -0.028 | ||||
Strikes exibidos: dentro de ±50% do preço do ativo subjacente. Valor intrínseco = max(0, preço − strike) para calls, max(0, strike − preço) para puts; extrínseco = preço da opção − intrínseco. Greeks e IV conforme calculados pelo feed da bolsa.
Sorriso de volatilidade — Sep 18, 2026
Página de volatilidade →Volatilidade implícita por strike para este vencimento. Puts fora do dinheiro geralmente apresentam IV mais alta do que calls — o skew.
callsputs