CI opsiyon zinciri Cigna Corporation

Vade Cboe delayed options data · itibarıyla 00:33 UTC

Her satır bir strike'a karşılık gelir. Sol yarı call'ı, sağ yarı put'u gösterir. Bid/ask, alıcıların ve satıcıların şu anda belirlediği fiyatlardır; hacim bu seansta işlem gören kontrat sayısıdır; open interest mevcut açık kontratlardır. Vurgulanan satır hisse senedi fiyatına en yakın strike'tır.

Bu vade yaklaşık şu kadar bir hareket fiyatlıyor: ±4.4% (270.66–295.46) · ATM IV 25.2% · P/C açık pozisyon 0.57

CALL'LAR								Strike	PUTLAR
Alış	Sor	Hac.	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		Alış	Sor	Hac.	OI	IV	Δ	Γ	Θ
135.90	138.70				1.00	0.0000	-0.010	145	0	0.3000		53	128.1%	0.00	0.0000	-0.000
131.00	134.50		2		1.00	0.0000	-0.010	150	0	2.15		14	163.7%	-0.00	0.0000	-0.000
126.00	128.70				1.00	0.0000	-0.010	155	0	2.15		12	156.2%	-0.00	0.0000	-0.000
121.00	124.10				1.00	0.0000	-0.010	160	0	2.15		7	148.9%	-0.00	0.0000	-0.000
116.00	119.60			108.8%	1.00	0.0000	-0.010	165	0	2.15		3	141.8%	-0.00	0.0000	-0.001
110.90	114.00		3		1.00	0.0000	-0.010	170	0	2.15			134.9%	-0.00	0.0000	-0.001
106.10	108.50				1.00	0.0000	-0.010	175	0	2.15		7	128.2%	-0.00	0.0000	-0.001
100.90	104.30				1.00	0.0000	-0.010	180	0	2.15		10	121.7%	-0.00	0.0000	-0.001
96.00	99.20				1.00	0.0000	-0.010	185	0	2.05		5	114.2%	-0.00	0.0000	-0.002
91.00	93.80				1.00	0.0000	-0.010	190	0	1.00		1	94.9%	-0.00	0.0001	-0.002
86.00	88.70				1.00	0.0000	-0.010	195	0	1.00		2	89.4%	-0.00	0.0001	-0.003
81.00	83.80		11		1.00	0.0000	-0.010	200	0	0.9500		12	83.3%	-0.00	0.0001	-0.004
71.10	74.10		5		1.00	0.0000	-0.010	210	0	0.4000		285	49.7%	-0.00	0.0003	-0.006
61.10	63.80		1		1.00	0.0000	-0.010	220	0	0.7500		28	60.4%	-0.01	0.0005	-0.010
51.10	54.00		13		1.00	0.0000	-0.010	230	0	0.4500		1,225	46.8%	-0.01	0.0011	-0.018
46.10	48.60				1.00	0.0000	-0.010	235	0	0.5000			43.2%	-0.01	0.0016	-0.024
41.10	44.20		8		1.00	0.0005	-0.010	240	0.0500	0.5000		449	39.5%	-0.02	0.0023	-0.032
36.10	38.80				1.00	0.0015	-0.015	245	0	0.3500		1	32.6%	-0.03	0.0034	-0.043
31.10	33.90		13		0.99	0.0031	-0.028	250	0.2000	0.6000	5	631	33.1%	-0.05	0.0049	-0.057
28.60	31.20				0.98	0.0041	-0.037	252.5	0.0500	0.9000		2	32.0%	-0.06	0.0059	-0.065
26.20	28.80				0.97	0.0054	-0.051	255	0.3000	0.8000		4	30.6%	-0.07	0.0071	-0.074
23.70	26.40				0.96	0.0070	-0.065	257.5	0.4500	1.05		10	30.4%	-0.09	0.0086	-0.085
21.30	24.00		23		0.94	0.0090	-0.081	260	0.5500	1.40	6	537	29.9%	-0.11	0.0102	-0.097
19.00	21.40				0.92	0.0115	-0.100	262.5	0.9000	1.55		52	29.2%	-0.13	0.0121	-0.109
16.80	19.70			27.8%	0.90	0.0143	-0.121	265	0.6000	2.15		9	27.5%	-0.16	0.0142	-0.122
14.40	17.00			24.4%	0.86	0.0174	-0.142	267.5	0.8000	2.40			25.9%	-0.20	0.0165	-0.136
12.20	15.20	1	954	25.6%	0.82	0.0206	-0.164	270	1.75	2.70	5	1,063	27.5%	-0.24	0.0188	-0.149
11.10	13.10			27.7%	0.76	0.0238	-0.183	272.5	1.70	3.70	3	52	25.3%	-0.29	0.0211	-0.161
9.30	11.30		2	27.5%	0.70	0.0264	-0.198	275	2.40	4.50	6	9	25.0%	-0.34	0.0231	-0.171
7.60	10.10			28.1%	0.63	0.0283	-0.206	277.5	3.90	5.50		55	26.2%	-0.40	0.0246	-0.178
6.30	7.90	25	2,948	26.7%	0.56	0.0290	-0.207	280	5.10	6.20	1	490	25.4%	-0.46	0.0255	-0.182
4.90	6.40	4	26	25.9%	0.49	0.0286	-0.203	282.5	5.60	7.90		9	24.6%	-0.53	0.0257	-0.181
3.80	5.40	1	12	25.4%	0.42	0.0274	-0.193	285	7.60	9.20			25.5%	-0.59	0.0251	-0.177
3.00	5.20		9	27.9%	0.36	0.0254	-0.180	287.5	8.30	10.60			23.0%	-0.65	0.0238	-0.169
2.25	3.40	12	1,403	25.7%	0.30	0.0231	-0.166	290	10.60	12.30		232	24.0%	-0.70	0.0220	-0.158
1.75	2.80		41	26.1%	0.25	0.0206	-0.151	292.5	12.30	14.70		8	24.8%	-0.75	0.0199	-0.145
1.55	2.15	10	11	26.7%	0.21	0.0181	-0.136	295	14.20	16.20			22.9%	-0.79	0.0176	-0.132
0.9000	1.65		12	25.8%	0.17	0.0157	-0.122	297.5	16.20	19.00			24.7%	-0.83	0.0155	-0.119
0.7500	1.55	45	959	25.6%	0.14	0.0135	-0.109	300	18.60	21.20		107	25.6%	-0.86	0.0134	-0.106
0.2500	1.10			25.6%	0.12	0.0116	-0.096	302.5	20.90	23.50			26.1%	-0.88	0.0115	-0.093
0.1000	0.9500		17	26.0%	0.10	0.0099	-0.085	305	23.10	25.80			25.6%	-0.90	0.0099	-0.082
0	0.6000		604	26.6%	0.07	0.0072	-0.067	310	27.90	30.60		50	27.4%	-0.93	0.0072	-0.063
0	0.5000		1	29.0%	0.05	0.0053	-0.052	315	32.80	35.50			28.2%	-0.95	0.0052	-0.048
0.0500	0.3000	13	357	30.4%	0.03	0.0038	-0.041	320	37.70	40.40		17	28.8%	-0.96	0.0038	-0.036
0	0.4500			34.8%	0.02	0.0028	-0.032	325	42.80	45.40			33.7%	-0.97	0.0028	-0.027
0	0.4000		989	37.1%	0.02	0.0021	-0.025	330	47.50	50.50		6	33.3%	-0.98	0.0021	-0.020
0	0.4000		518	42.7%	0.01	0.0012	-0.016	340	57.60	60.30		17	36.8%	-0.99	0.0012	-0.010
0	0.3500		460	47.2%	0.01	0.0007	-0.011	350	67.70	70.40		1	47.6%	-0.99	0.0007	-0.004
0	0.3500	1	46	52.3%	0.00	0.0004	-0.007	360	77.90	79.70	4			-0.99	0.0005	0.000
0	0.3500		61	57.1%	0.00	0.0003	-0.005	370	87.90	90.30			60.6%	-1.00	0.0003	0.000
0	0.3500		55	61.8%	0.00	0.0002	-0.004	380	97.60	100.30			59.5%	-1.00	0.0002	0.000
0	0.7500		32	53.7%	0.00	0.0001	-0.003	390	107.90	110.30			71.0%	-1.00	0.0002	0.000
0	0.3500		14	70.7%	0.00	0.0001	-0.002	400	117.10	120.30				-1.00	0.0001	0.000
0	0.3500		13	74.9%	0.00	0.0001	-0.002	410	127.90	130.30			80.9%	-1.00	0.0001	0.000
0	0.3500		1	78.9%	0.00	0.0000	-0.001	420	137.50	140.30			75.8%	-1.00	0.0001	0.000

Gösterilen kullanım fiyatları: dayanak varlık fiyatının ±%50'si dahilinde. İçsel değer = call'lar için max(0, fiyat − kullanım fiyatı), put'lar için max(0, kullanım fiyatı − fiyat); dışsal değer = opsiyon fiyatı − içsel değer. Borsa akışı tarafından hesaplanan Yunan değerleri ve IV.

Volatilite gülümsemesi — Sep 18, 2026

Volatilite sayfası →

Bu vade için strike başına implied volatility. Para dışı putlar genellikle call'lardan daha yüksek IV fiyatlar — bu skew'dür.

call'larput'lar

CI opsiyon zinciri Cigna Corporation

Volatilite gülümsemesi — Sep 18, 2026

Döngüsel Tüketim

ETF

Teknoloji

Finansal Hizmetler

Sanayi

Enerji