BA цепочка опционов The Boeing Company
Cboe delayed options data · по состоянию на 21:49 UTC
Каждая строка — один страйк. Левая половина — call, правая — put. Bid/ask — текущие котировки покупателей и продавцов; объём — количество контрактов, заключённых в эту сессию; открытый интерес — действующие контракты. Выделенная строка ближайшая к текущей цене акции.
Данная экспирация закладывает в цену движение примерно ±4.5% (200.94–219.89) · ATM IV 27.6% · P/C открытого интереса 0.78
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Бид | Спросить | Объём | 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 | Бид | Спросить | Объём | OI | IV | Δ | Γ | Θ | |
| 98.20 | 101.85 | 28 | 1.00 | 0.0000 | 0.000 | 110 | 0 | 4.30 | 78 | 220.3% | -0.00 | 0.0000 | -0.001 | |||
| 93.20 | 96.95 | 48 | 1.00 | 0.0000 | 0.000 | 115 | 0 | 4.30 | 112 | 207.6% | -0.00 | 0.0000 | -0.001 | |||
| 88.25 | 92.10 | 41 | 1.00 | 0.0000 | 0.000 | 120 | 0 | 0.4500 | 84 | 129.0% | -0.00 | 0.0000 | -0.001 | |||
| 83.25 | 86.90 | 61 | 1.00 | 0.0000 | 0.000 | 125 | 0 | 4.30 | 127 | 183.4% | -0.00 | 0.0000 | -0.002 | |||
| 78.30 | 82.25 | 29 | 1.00 | 0.0001 | 0.000 | 130 | 0 | 0.5000 | 22 | 285 | 114.2% | -0.00 | 0.0001 | -0.002 | ||
| 73.25 | 77.30 | 47 | 1.00 | 0.0001 | 0.000 | 135 | 0 | 0.4000 | 682 | 102.9% | -0.00 | 0.0001 | -0.002 | |||
| 68.25 | 72.35 | 46 | 1.00 | 0.0001 | 0.000 | 140 | 0 | 1.77 | 74 | 122.9% | -0.00 | 0.0001 | -0.003 | |||
| 63.35 | 66.90 | 20 | 1.00 | 0.0002 | 0.000 | 145 | 0 | 1.07 | 64 | 103.4% | -0.00 | 0.0002 | -0.003 | |||
| 56.90 | 62.50 | 103 | 1.00 | 0.0002 | 0.000 | 150 | 0 | 0.0100 | 951 | 54.4% | -0.00 | 0.0002 | -0.004 | |||
| 53.30 | 56.95 | 98 | 1.00 | 0.0003 | 0.000 | 155 | 0 | 0.0100 | 1,891 | 49.5% | -0.00 | 0.0003 | -0.005 | |||
| 48.30 | 52.15 | 63 | 1.00 | 0.0005 | 0.000 | 160 | 0 | 0.1200 | 44 | 1,780 | 57.2% | -0.00 | 0.0005 | -0.007 | ||
| 43.50 | 46.75 | 105 | 1.00 | 0.0007 | 0.000 | 165 | 0 | 0.1100 | 7 | 1,309 | 50.9% | -0.01 | 0.0007 | -0.009 | ||
| 38.55 | 41.65 | 187 | 0.99 | 0.0010 | 0.000 | 170 | 0.0200 | 0.1000 | 11 | 3,539 | 45.9% | -0.01 | 0.0011 | -0.011 | ||
| 33.40 | 36.70 | 160 | 0.99 | 0.0016 | 0.000 | 175 | 0.0100 | 0.1000 | 16 | 4,694 | 39.9% | -0.01 | 0.0016 | -0.015 | ||
| 28.55 | 32.10 | 232 | 0.98 | 0.0026 | -0.005 | 180 | 0.0600 | 0.1400 | 23 | 2,334 | 37.6% | -0.02 | 0.0026 | -0.021 | ||
| 25.05 | 27.20 | 20 | 162 | 37.5% | 0.97 | 0.0043 | -0.016 | 185 | 0.0500 | 0.2100 | 24 | 3,820 | 33.2% | -0.03 | 0.0044 | -0.029 |
| 21.05 | 24.45 | 0.96 | 0.0056 | -0.024 | 187.5 | 0.0700 | 0.3500 | 1 | 200 | 33.0% | -0.04 | 0.0057 | -0.035 | |||
| 18.65 | 22.00 | 5 | 473 | 0.95 | 0.0074 | -0.032 | 190 | 0.1500 | 0.3700 | 527 | 2,734 | 31.2% | -0.05 | 0.0075 | -0.043 | |
| 16.25 | 19.70 | 2 | 0.93 | 0.0098 | -0.044 | 192.5 | 0.3000 | 0.4400 | 11 | 137 | 30.2% | -0.07 | 0.0099 | -0.053 | ||
| 15.60 | 17.30 | 1 | 319 | 29.9% | 0.91 | 0.0129 | -0.058 | 195 | 0.5100 | 0.6000 | 72 | 2,767 | 29.7% | -0.09 | 0.0130 | -0.067 |
| 13.55 | 14.95 | 1 | 17 | 29.7% | 0.88 | 0.0167 | -0.075 | 197.5 | 0.7100 | 0.8900 | 107 | 116 | 29.0% | -0.13 | 0.0169 | -0.083 |
| 10.85 | 12.55 | 151 | 1,505 | 25.1% | 0.83 | 0.0210 | -0.095 | 200 | 1.07 | 1.22 | 853 | 6,319 | 28.4% | -0.17 | 0.0212 | -0.102 |
| 9.60 | 10.60 | 19 | 20 | 28.5% | 0.77 | 0.0253 | -0.116 | 202.5 | 1.55 | 1.74 | 76 | 52 | 28.0% | -0.23 | 0.0256 | -0.121 |
| 7.65 | 8.70 | 301 | 757 | 27.6% | 0.70 | 0.0291 | -0.135 | 205 | 2.25 | 2.45 | 1,320 | 2,837 | 28.0% | -0.30 | 0.0294 | -0.139 |
| 6.45 | 6.90 | 906 | 413 | 28.3% | 0.62 | 0.0319 | -0.149 | 207.5 | 3.05 | 3.35 | 558 | 164 | 27.7% | -0.38 | 0.0323 | -0.152 |
| 5.05 | 5.35 | 672 | 2,210 | 27.8% | 0.54 | 0.0334 | -0.156 | 210 | 4.10 | 4.45 | 1,495 | 5,523 | 27.5% | -0.46 | 0.0339 | -0.159 |
| 3.90 | 4.25 | 373 | 525 | 28.2% | 0.46 | 0.0334 | -0.157 | 212.5 | 5.25 | 5.85 | 5 | 207 | 27.3% | -0.55 | 0.0339 | -0.159 |
| 2.91 | 3.15 | 1,253 | 2,740 | 27.9% | 0.38 | 0.0319 | -0.151 | 215 | 6.85 | 7.30 | 36 | 7,697 | 27.2% | -0.63 | 0.0325 | -0.152 |
| 2.16 | 2.37 | 105 | 435 | 28.1% | 0.30 | 0.0292 | -0.139 | 217.5 | 8.35 | 9.15 | 10 | 11 | 26.9% | -0.70 | 0.0299 | -0.139 |
| 1.55 | 1.74 | 445 | 5,897 | 28.2% | 0.24 | 0.0258 | -0.124 | 220 | 10.35 | 10.95 | 56 | 3,690 | 26.7% | -0.77 | 0.0265 | -0.123 |
| 1.12 | 1.25 | 589 | 493 | 28.2% | 0.19 | 0.0220 | -0.107 | 222.5 | 12.10 | 14.20 | 34 | 30.6% | -0.83 | 0.0226 | -0.105 | |
| 0.8100 | 0.9800 | 487 | 5,650 | 29.1% | 0.14 | 0.0182 | -0.090 | 225 | 14.45 | 15.85 | 7 | 1,542 | 29.4% | -0.87 | 0.0186 | -0.086 |
| 0.5800 | 0.6900 | 245 | 204 | 29.5% | 0.11 | 0.0147 | -0.075 | 227.5 | 16.60 | 19.65 | 2 | 37.7% | -0.91 | 0.0154 | -0.068 | |
| 0.4300 | 0.5500 | 249 | 3,872 | 30.4% | 0.08 | 0.0118 | -0.061 | 230 | 18.70 | 20.45 | 11 | 3,503 | 25.3% | -0.93 | 0.0134 | -0.053 |
| 0.2900 | 0.4000 | 30 | 234 | 30.7% | 0.06 | 0.0093 | -0.050 | 232.5 | 20.90 | 24.50 | 53 | 39.6% | -0.96 | 0.0124 | -0.045 | |
| 0.2400 | 0.2900 | 295 | 5,049 | 31.6% | 0.05 | 0.0073 | -0.041 | 235 | 23.90 | 25.80 | 6 | 2,937 | 37.4% | -0.98 | 0.0094 | -0.052 |
| 0.0100 | 0.3300 | 34 | 31.4% | 0.04 | 0.0058 | -0.034 | 237.5 | 25.80 | 29.55 | 45.2% | -0.99 | 0.0062 | -0.062 | |||
| 0.1300 | 0.2300 | 37 | 3,336 | 34.0% | 0.03 | 0.0046 | -0.028 | 240 | 29.05 | 32.05 | 1,013 | 464 | 52.9% | -1.00 | 0.0029 | -0.078 |
| 0.0500 | 0.1500 | 33 | 3,125 | 35.0% | 0.02 | 0.0029 | -0.019 | 245 | 33.00 | 35.85 | 13 | 4 | -1.00 | 0.0003 | -0.099 | |
| 0.0500 | 0.0800 | 194 | 8,717 | 36.8% | 0.01 | 0.0019 | -0.014 | 250 | 38.70 | 41.20 | 746 | 220 | 54.8% | -1.00 | 0.0000 | -0.109 |
| 0.0100 | 0.0900 | 83 | 3,595 | 39.1% | 0.01 | 0.0013 | -0.010 | 255 | 43.35 | 47.05 | 64.2% | -1.00 | 0.0000 | -0.113 | ||
| 0.0100 | 0.1000 | 21 | 5,065 | 43.1% | 0.01 | 0.0009 | -0.008 | 260 | 48.60 | 52.05 | 71.2% | -1.00 | 0.0000 | -0.115 | ||
| 0.0100 | 0.1000 | 6 | 5,729 | 46.5% | 0.00 | 0.0006 | -0.006 | 265 | 53.70 | 57.05 | 76.8% | -1.00 | 0.0000 | -0.116 | ||
| 0.0100 | 0.0900 | 25 | 2,969 | 49.2% | 0.00 | 0.0005 | -0.005 | 270 | 58.15 | 62.05 | 76.4% | -1.00 | 0.0000 | -0.117 | ||
| 0 | 0.2400 | 57 | 2,023 | 58.3% | 0.00 | 0.0004 | -0.004 | 275 | 63.25 | 67.00 | 81.3% | -1.00 | 0.0000 | -0.117 | ||
| 0 | 0.0100 | 2 | 734 | 44.7% | 0.00 | 0.0003 | -0.003 | 280 | 68.15 | 72.05 | 85.0% | -1.00 | 0.0000 | -0.117 | ||
| 0 | 0.0500 | 657 | 54.4% | 0.00 | 0.0002 | -0.003 | 285 | 73.25 | 77.05 | 90.2% | -1.00 | 0.0000 | -0.117 | |||
| 0 | 0.0700 | 2 | 1,647 | 49.7% | 0.00 | 0.0002 | -0.003 | 290 | 78.25 | 82.05 | 94.3% | -1.00 | 0.0000 | -0.117 | ||
| 0 | 0.1100 | 646 | 65.0% | 0.00 | 0.0001 | -0.002 | 295 | 83.60 | 87.05 | 101.9% | -1.00 | 0.0000 | -0.117 | |||
| 0 | 0.0500 | 3,308 | 62.6% | 0.00 | 0.0001 | -0.002 | 300 | 88.25 | 92.00 | 101.5% | -1.00 | 0.0000 | -0.117 | |||
| 0 | 0.9000 | 4 | 124 | 93.0% | 0.00 | 0.0001 | -0.002 | 305 | 93.35 | 97.00 | 106.4% | -1.00 | 0.0000 | -0.117 | ||
| 0 | 0.2500 | 215 | 59.1% | 0.00 | 0.0001 | -0.002 | 310 | 98.25 | 102.05 | 109.5% | -1.00 | 0.0000 | -0.117 | |||
| 0 | 1.04 | 688 | 98.5% | 0.00 | 0.0001 | -0.001 | 315 | 103.35 | 106.95 | 113.1% | -1.00 | 0.0000 | -0.117 | |||
Отображаемые страйки: в пределах ±50% от цены базового актива. Внутренняя стоимость = max(0, цена − страйк) для call, max(0, страйк − цена) для put; внешняя = цена опциона − внутренняя стоимость. Греки и IV, рассчитанные на основе биржевого фида.
Улыбка волатильности — Sep 18, 2026
Страница волатильности →Подразумеваемая волатильность по страйку для данного срока экспирации. Путы вне денег обычно имеют более высокую IV, чем коллы, — это и есть скос.
call-опционыput-опционы