BA 期权链 The Boeing Company
Cboe delayed options data · 截至 15:34 UTC
每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。
本到期日定价的波动幅度约为 ±8.4% (175.04–207.34) · ATM IV 35.5% · P/C 未平仓量 0.73
| 看涨期权 | 行权价 | 认沽期权 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 买价 | 提问 | 成交量 | 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 | 买价 | 提问 | 成交量 | OI | IV | Δ | Γ | Θ | |
| 88.10 | 95.40 | 6 | 99.3% | 1.00 | 0.0001 | 0.000 | 100 | 0 | 0.1500 | 13 | 88.5% | -0.00 | 0.0001 | -0.002 | ||
| 83.10 | 90.50 | 11 | 94.4% | 1.00 | 0.0001 | 0.000 | 105 | 0 | 1.26 | 176 | 111.7% | -0.00 | 0.0001 | -0.002 | ||
| 77.95 | 85.55 | 42 | 83.1% | 1.00 | 0.0001 | 0.000 | 110 | 0 | 0.6600 | 47 | 93.4% | -0.00 | 0.0001 | -0.003 | ||
| 73.15 | 80.55 | 60 | 81.8% | 1.00 | 0.0002 | 0.000 | 115 | 0 | 0.0500 | 310 | 63.0% | -0.00 | 0.0002 | -0.003 | ||
| 69.05 | 74.05 | 60 | 1.00 | 0.0002 | 0.000 | 120 | 0 | 0.1300 | 121 | 64.4% | -0.00 | 0.0002 | -0.004 | |||
| 63.90 | 68.50 | 50 | 1.00 | 0.0003 | 0.000 | 125 | 0.0200 | 0.0800 | 2 | 164 | 57.6% | -0.00 | 0.0003 | -0.005 | ||
| 58.95 | 63.65 | 22 | 1.00 | 0.0005 | 0.000 | 130 | 0.0100 | 0.0400 | 8 | 1,051 | 51.4% | -0.01 | 0.0005 | -0.006 | ||
| 54.00 | 59.10 | 29 | 0.99 | 0.0007 | -0.001 | 135 | 0.0100 | 0.0900 | 20 | 768 | 48.1% | -0.01 | 0.0007 | -0.008 | ||
| 50.05 | 53.15 | 75 | 0.99 | 0.0010 | -0.004 | 140 | 0.0500 | 0.1000 | 6 | 99 | 45.8% | -0.01 | 0.0010 | -0.010 | ||
| 44.10 | 48.35 | 82 | 0.99 | 0.0014 | -0.008 | 145 | 0.0700 | 0.1800 | 8 | 241 | 44.1% | -0.01 | 0.0014 | -0.014 | ||
| 39.85 | 44.10 | 239 | 42.3% | 0.98 | 0.0021 | -0.013 | 150 | 0.1300 | 0.2500 | 14 | 462 | 42.0% | -0.02 | 0.0021 | -0.018 | |
| 35.00 | 38.10 | 30 | 0.97 | 0.0032 | -0.021 | 155 | 0.2500 | 0.4100 | 91 | 1,083 | 40.9% | -0.03 | 0.0032 | -0.025 | ||
| 30.80 | 33.00 | 132 | 28.4% | 0.95 | 0.0047 | -0.031 | 160 | 0.4200 | 0.5700 | 99 | 660 | 38.9% | -0.05 | 0.0048 | -0.035 | |
| 25.55 | 28.50 | 33 | 27.6% | 0.92 | 0.0069 | -0.045 | 165 | 0.7200 | 0.9400 | 65 | 1,369 | 37.9% | -0.08 | 0.0070 | -0.049 | |
| 22.60 | 27.10 | 30.9% | 0.90 | 0.0083 | -0.054 | 167.5 | 0.9300 | 1.22 | 37.6% | -0.10 | 0.0083 | -0.057 | ||||
| 22.05 | 23.95 | 2 | 102 | 35.1% | 0.88 | 0.0097 | -0.063 | 170 | 1.25 | 1.50 | 142 | 3,086 | 37.2% | -0.12 | 0.0098 | -0.066 |
| 18.35 | 22.90 | 33.0% | 0.85 | 0.0112 | -0.073 | 172.5 | 1.60 | 1.83 | 36.7% | -0.15 | 0.0113 | -0.076 | ||||
| 18.45 | 19.60 | 387 | 36.3% | 0.82 | 0.0127 | -0.083 | 175 | 2.06 | 2.27 | 72 | 8,670 | 36.4% | -0.18 | 0.0129 | -0.086 | |
| 14.80 | 17.70 | 30.9% | 0.78 | 0.0142 | -0.093 | 177.5 | 2.56 | 2.84 | 16 | 36.1% | -0.22 | 0.0144 | -0.095 | |||
| 14.85 | 15.75 | 1 | 736 | 36.9% | 0.74 | 0.0157 | -0.102 | 180 | 3.20 | 3.50 | 88 | 12.6K | 35.9% | -0.26 | 0.0158 | -0.104 |
| 13.00 | 14.10 | 36.1% | 0.70 | 0.0169 | -0.109 | 182.5 | 3.95 | 4.55 | 36.5% | -0.30 | 0.0171 | -0.112 | ||||
| 11.55 | 12.15 | 26 | 968 | 35.5% | 0.65 | 0.0180 | -0.116 | 185 | 4.85 | 5.30 | 38 | 4,984 | 36.1% | -0.35 | 0.0183 | -0.118 |
| 9.85 | 10.85 | 35.4% | 0.61 | 0.0189 | -0.120 | 187.5 | 5.65 | 6.50 | 13 | 35.9% | -0.40 | 0.0191 | -0.123 | |||
| 8.85 | 9.15 | 135 | 7,426 | 35.4% | 0.56 | 0.0195 | -0.123 | 190 | 7.05 | 7.25 | 286 | 12.4K | 35.6% | -0.45 | 0.0198 | -0.125 |
| 7.60 | 8.10 | 19 | 35.8% | 0.51 | 0.0198 | -0.124 | 192.5 | 8.30 | 8.95 | 15 | 36.5% | -0.49 | 0.0201 | -0.126 | ||
| 6.50 | 6.85 | 72 | 2,011 | 35.4% | 0.46 | 0.0197 | -0.123 | 195 | 9.65 | 10.00 | 13 | 2,191 | 35.6% | -0.54 | 0.0201 | -0.126 |
| 5.50 | 6.05 | 26 | 35.9% | 0.41 | 0.0194 | -0.121 | 197.5 | 11.15 | 11.80 | 4 | 36.2% | -0.59 | 0.0199 | -0.123 | ||
| 4.55 | 4.85 | 534 | 13.3K | 34.9% | 0.37 | 0.0188 | -0.117 | 200 | 12.65 | 13.45 | 31 | 4,270 | 35.9% | -0.64 | 0.0194 | -0.118 |
| 3.75 | 4.30 | 5 | 35.4% | 0.32 | 0.0180 | -0.111 | 202.5 | 14.40 | 17.00 | 40.4% | -0.69 | 0.0186 | -0.113 | |||
| 3.15 | 3.45 | 51 | 2,814 | 35.0% | 0.28 | 0.0169 | -0.104 | 205 | 16.00 | 18.05 | 39 | 1,956 | 38.0% | -0.73 | 0.0176 | -0.106 |
| 2.57 | 2.93 | 3 | 35.2% | 0.24 | 0.0157 | -0.096 | 207.5 | 18.05 | 20.95 | 41.1% | -0.77 | 0.0164 | -0.099 | |||
| 2.10 | 2.26 | 641 | 11.8K | 34.7% | 0.21 | 0.0144 | -0.088 | 210 | 19.75 | 21.00 | 2 | 2,137 | 34.6% | -0.80 | 0.0152 | -0.090 |
| 1.65 | 2.01 | 2 | 35.1% | 0.18 | 0.0131 | -0.080 | 212.5 | 21.85 | 25.50 | 42.3% | -0.84 | 0.0138 | -0.082 | |||
| 1.40 | 1.50 | 84 | 2,187 | 34.9% | 0.15 | 0.0117 | -0.072 | 215 | 24.20 | 27.20 | 2,818 | 42.0% | -0.87 | 0.0126 | -0.074 | |
| 0.9100 | 0.9900 | 380 | 7,670 | 35.0% | 0.11 | 0.0092 | -0.056 | 220 | 29.00 | 31.75 | 3,810 | 44.7% | -0.91 | 0.0101 | -0.059 | |
| 0.6100 | 0.6600 | 157 | 4,295 | 35.6% | 0.07 | 0.0069 | -0.043 | 225 | 33.20 | 36.70 | 1,403 | 45.9% | -0.95 | 0.0081 | -0.046 | |
| 0.3700 | 0.4500 | 173 | 6,540 | 35.9% | 0.05 | 0.0051 | -0.032 | 230 | 38.20 | 40.70 | 4 | 3,066 | 45.0% | -0.98 | 0.0058 | -0.035 |
| 0.2500 | 0.3300 | 13 | 8,951 | 36.8% | 0.04 | 0.0038 | -0.024 | 235 | 42.70 | 47.60 | 2,228 | 56.1% | -0.99 | 0.0028 | -0.027 | |
| 0.1600 | 0.2400 | 1 | 2,508 | 37.6% | 0.03 | 0.0028 | -0.018 | 240 | 47.85 | 52.70 | 64 | 61.3% | -1.00 | 0.0008 | -0.023 | |
| 0.1000 | 0.1500 | 4 | 4,221 | 37.8% | 0.02 | 0.0020 | -0.014 | 245 | 52.70 | 57.15 | 61.7% | -1.00 | 0.0000 | -0.023 | ||
| 0.0500 | 0.1000 | 24 | 3,568 | 37.8% | 0.01 | 0.0015 | -0.011 | 250 | 57.65 | 61.55 | 28 | 61.6% | -1.00 | 0.0000 | -0.023 | |
| 0.0500 | 0.0900 | 4 | 1,403 | 39.9% | 0.01 | 0.0012 | -0.009 | 255 | 62.90 | 67.90 | 73.8% | -1.00 | 0.0000 | -0.023 | ||
| 0.0200 | 0.0700 | 8 | 2,417 | 40.2% | 0.01 | 0.0009 | -0.007 | 260 | 67.75 | 73.10 | 77.6% | -1.00 | 0.0000 | -0.023 | ||
| 0 | 0.0800 | 391 | 41.8% | 0.01 | 0.0007 | -0.006 | 265 | 72.70 | 78.10 | 81.1% | -1.00 | 0.0000 | -0.023 | |||
| 0.0100 | 0.0700 | 2 | 2,666 | 43.9% | 0.01 | 0.0006 | -0.005 | 270 | 77.75 | 81.70 | 8 | 76.4% | -1.00 | 0.0000 | -0.023 | |
| 0.0100 | 0.0500 | 4 | 273 | 44.7% | 0.00 | 0.0005 | -0.005 | 275 | 82.70 | 88.75 | 90.7% | -1.00 | 0.0000 | -0.023 | ||
| 0.0100 | 0.0500 | 1 | 3,922 | 46.6% | 0.00 | 0.0004 | -0.004 | 280 | 87.85 | 93.30 | 92.4% | -1.00 | 0.0000 | -0.023 | ||
| 0 | 0.5500 | 2,150 | 63.2% | 0.00 | 0.0004 | -0.004 | 285 | 93.00 | 98.00 | 94.7% | -1.00 | 0.0000 | -0.023 | |||
显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。 希腊字母及隐含波动率来自交易所数据源的计算结果。