CI 옵션 체인 Cigna Corporation
Cboe delayed options data · 기준일 12:33 UTC
각 행은 하나의 행사가를 나타냅니다. 왼쪽 절반은 콜, 오른쪽 절반은 풋입니다. 매수호가/매도호가는 현재 매수자와 매도자가 제시하는 가격이며, 거래량은 이번 세션에서 거래된 계약 수, 미결제약정은 잔존 계약 수입니다. 강조 표시된 행이 현재 주가에 가장 가깝습니다.
이 만기는 약 ±1.8% (277.71–287.96) · ATM IV 30.2% · P/C 미결제약정 3.05
| 콜 | 행사가 | 풋 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 매수호가 | 질문하기 | 거래량 | 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 | 매수호가 | 질문하기 | 거래량 | OI | IV | Δ | Γ | Θ | |
| 95.80 | 99.20 | 2 | 1.00 | 0.0000 | 0.000 | 185 | 0 | 2.15 | 6 | 338.8% | 0.00 | 0.0000 | 0.000 | |||
| 90.80 | 93.80 | 12 | 1.00 | 0.0000 | 0.000 | 190 | 0 | 2.15 | 8 | 320.8% | 0.00 | 0.0000 | -0.000 | |||
| 85.90 | 89.30 | 10 | 1.00 | 0.0000 | 0.000 | 195 | 0 | 2.15 | 6 | 303.1% | 0.00 | 0.0000 | -0.000 | |||
| 80.80 | 84.00 | 1.00 | 0.0000 | 0.000 | 200 | 0 | 2.15 | 4 | 285.8% | 0.00 | 0.0000 | -0.000 | ||||
| 75.80 | 79.20 | 1.00 | 0.0000 | 0.000 | 205 | 0 | 2.15 | 2 | 268.8% | 0.00 | 0.0000 | -0.000 | ||||
| 70.80 | 74.40 | 4 | 1.00 | 0.0000 | 0.000 | 210 | 0 | 2.15 | 252.1% | -0.00 | 0.0000 | -0.000 | ||||
| 65.60 | 69.40 | 1.00 | 0.0000 | 0.000 | 215 | 0 | 2.15 | 6 | 235.7% | -0.00 | 0.0000 | -0.000 | ||||
| 61.10 | 64.20 | 12 | 1.00 | 0.0000 | 0.000 | 220 | 0 | 2.15 | 10 | 219.5% | -0.00 | 0.0000 | -0.001 | |||
| 55.90 | 58.60 | 12 | 1.00 | 0.0000 | 0.000 | 225 | 0 | 1.55 | 15 | 189.8% | -0.00 | 0.0000 | -0.001 | |||
| 50.90 | 53.80 | 6 | 1.00 | 0.0001 | 0.000 | 230 | 0 | 1.00 | 9 | 160.3% | -0.00 | 0.0001 | -0.001 | |||
| 46.20 | 48.60 | 1.00 | 0.0001 | 0.000 | 235 | 0 | 1.20 | 1 | 151.7% | -0.00 | 0.0001 | -0.002 | ||||
| 40.80 | 43.90 | 1.00 | 0.0002 | 0.000 | 240 | 0 | 0.7500 | 11 | 125.5% | -0.00 | 0.0002 | -0.004 | ||||
| 36.70 | 38.60 | 14 | 14 | 1.00 | 0.0004 | -0.002 | 245 | 0 | 0.7500 | 9 | 112.4% | -0.00 | 0.0004 | -0.006 | ||
| 30.90 | 33.70 | 1 | 1.00 | 0.0007 | -0.006 | 250 | 0 | 0.7500 | 12 | 99.3% | -0.00 | 0.0007 | -0.011 | |||
| 28.40 | 31.10 | 2 | 1.00 | 0.0010 | -0.010 | 252.5 | 0 | 0.7500 | 1 | 92.8% | -0.00 | 0.0010 | -0.014 | |||
| 25.90 | 28.60 | 1 | 1.00 | 0.0013 | -0.015 | 255 | 0 | 0.7500 | 17 | 86.2% | -0.01 | 0.0013 | -0.019 | |||
| 23.30 | 26.50 | 1 | 0.99 | 0.0018 | -0.022 | 257.5 | 0 | 0.7500 | 1 | 79.7% | -0.01 | 0.0018 | -0.025 | |||
| 20.90 | 23.60 | 0.99 | 0.0026 | -0.032 | 260 | 0 | 0.7500 | 1 | 2,946 | 51.8% | -0.01 | 0.0026 | -0.035 | |||
| 18.40 | 21.50 | 0.99 | 0.0038 | -0.046 | 262.5 | 0 | 0.7500 | 25 | 66.5% | -0.01 | 0.0038 | -0.049 | ||||
| 15.90 | 18.60 | 6 | 0.98 | 0.0056 | -0.067 | 265 | 0 | 0.1500 | 1 | 94 | 44.2% | -0.02 | 0.0056 | -0.069 | ||
| 13.50 | 16.10 | 0.97 | 0.0083 | -0.097 | 267.5 | 0 | 0.3000 | 37 | 43.8% | -0.03 | 0.0083 | -0.099 | ||||
| 10.90 | 14.10 | 14 | 117 | 0.95 | 0.0125 | -0.142 | 270 | 0.0500 | 0.3500 | 45 | 82 | 40.1% | -0.05 | 0.0126 | -0.143 | |
| 8.50 | 11.20 | 7 | 0.92 | 0.0189 | -0.208 | 272.5 | 0 | 0.6000 | 1 | 50 | 37.1% | -0.08 | 0.0191 | -0.210 | ||
| 6.30 | 8.70 | 35 | 0.88 | 0.0286 | -0.305 | 275 | 0 | 0.9500 | 10 | 166 | 36.7% | -0.12 | 0.0290 | -0.308 | ||
| 4.20 | 6.60 | 1 | 8 | 0.81 | 0.0423 | -0.435 | 277.5 | 0 | 2.50 | 7 | 18 | 39.6% | -0.19 | 0.0431 | -0.440 | |
| 2.95 | 4.90 | 8 | 161 | 24.9% | 0.70 | 0.0581 | -0.574 | 280 | 0.9500 | 1.50 | 19 | 213 | 29.1% | -0.31 | 0.0599 | -0.588 |
| 0.8500 | 3.90 | 13 | 66 | 25.1% | 0.54 | 0.0693 | -0.654 | 282.5 | 1.40 | 4.10 | 2 | 3 | 35.4% | -0.47 | 0.0718 | -0.683 |
| 0.1500 | 2.00 | 28 | 289 | 22.6% | 0.37 | 0.0666 | -0.600 | 285 | 3.00 | 5.80 | 1 | 150 | 38.7% | -0.65 | 0.0688 | -0.632 |
| 0.1500 | 1.20 | 3 | 50 | 26.4% | 0.23 | 0.0517 | -0.448 | 287.5 | 4.80 | 7.40 | 39.1% | -0.80 | 0.0529 | -0.454 | ||
| 0 | 0.6500 | 27 | 124 | 27.3% | 0.13 | 0.0351 | -0.297 | 290 | 6.90 | 9.60 | 1 | 42.8% | -0.89 | 0.0356 | -0.278 | |
| 0 | 0.3000 | 10 | 18 | 28.2% | 0.08 | 0.0225 | -0.188 | 292.5 | 9.20 | 11.40 | 42.2% | -0.94 | 0.0222 | -0.167 | ||
| 0.0500 | 0.5000 | 9 | 41 | 38.6% | 0.05 | 0.0143 | -0.119 | 295 | 11.60 | 13.80 | 46.7% | -0.97 | 0.0130 | -0.112 | ||
| 0 | 0.3000 | 39.2% | 0.03 | 0.0092 | -0.077 | 297.5 | 14.00 | 16.80 | 1 | 58.3% | -0.98 | 0.0074 | -0.086 | |||
| 0 | 0.3000 | 8 | 192 | 44.5% | 0.02 | 0.0060 | -0.051 | 300 | 16.60 | 18.90 | 60.8% | -0.99 | 0.0040 | -0.073 | ||
| 0 | 0.9500 | 62.9% | 0.01 | 0.0040 | -0.035 | 302.5 | 18.60 | 21.80 | 65.4% | -1.00 | 0.0022 | -0.068 | ||||
| 0 | 0.7500 | 1 | 65.1% | 0.01 | 0.0027 | -0.024 | 305 | 21.40 | 24.20 | 74.5% | -1.00 | 0.0012 | -0.065 | |||
| 0 | 0.3000 | 48 | 64.1% | 0.00 | 0.0013 | -0.013 | 310 | 26.30 | 29.20 | 84.4% | -1.00 | 0.0004 | -0.063 | |||
| 0 | 0.7500 | 37 | 86.2% | 0.00 | 0.0007 | -0.007 | 315 | 31.30 | 33.70 | 83.7% | -1.00 | 0.0001 | -0.063 | |||
| 0 | 2.15 | 121.2% | 0.00 | 0.0004 | -0.004 | 320 | 36.20 | 38.50 | 80.1% | -1.00 | 0.0000 | -0.063 | ||||
| 0 | 2.15 | 132.2% | 0.00 | 0.0002 | -0.003 | 325 | 41.60 | 44.10 | 120.1% | -1.00 | 0.0000 | -0.063 | ||||
| 0 | 2.15 | 1 | 142.9% | 0.00 | 0.0001 | -0.002 | 330 | 46.20 | 49.20 | 123.3% | -1.00 | 0.0000 | -0.063 | |||
| 0 | 2.15 | 153.3% | 0.00 | 0.0001 | -0.001 | 335 | 51.30 | 54.30 | 137.7% | -1.00 | 0.0000 | -0.063 | ||||
| 0 | 2.15 | 163.4% | 0.00 | 0.0001 | -0.001 | 340 | 56.40 | 59.20 | 147.0% | -1.00 | 0.0000 | -0.063 | ||||
| 0 | 2.15 | 173.1% | 0.00 | 0.0000 | -0.001 | 345 | 61.20 | 64.30 | 153.5% | -1.00 | 0.0000 | -0.063 | ||||
| 0 | 2.15 | 182.6% | 0.00 | 0.0000 | -0.000 | 350 | 66.50 | 69.30 | 169.9% | -1.00 | 0.0000 | -0.063 | ||||
| 0 | 2.15 | 191.9% | 0.00 | 0.0000 | -0.000 | 355 | 71.20 | 73.70 | 148.3% | -1.00 | 0.0000 | -0.063 | ||||
| 0 | 2.15 | 200.9% | 0.00 | 0.0000 | -0.000 | 360 | 76.20 | 79.30 | 179.1% | -1.00 | 0.0000 | -0.063 | ||||
| 0 | 2.15 | 209.7% | 0.00 | 0.0000 | -0.000 | 365 | 81.20 | 84.30 | 187.3% | -1.00 | 0.0000 | -0.063 | ||||
| 0 | 2.15 | 218.3% | 0.00 | 0.0000 | -0.000 | 370 | 86.20 | 89.30 | 195.3% | -1.00 | 0.0000 | -0.063 | ||||
| 0 | 2.15 | 226.8% | 0.00 | 0.0000 | -0.000 | 375 | 91.20 | 94.30 | 203.1% | -1.00 | 0.0000 | -0.063 | ||||
| 0 | 2.15 | 235.0% | 0.00 | 0.0000 | -0.000 | 380 | 96.30 | 99.10 | 207.4% | -1.00 | 0.0000 | -0.063 | ||||
| 0 | 2.15 | 243.1% | 0.00 | 0.0000 | -0.000 | 385 | 101.20 | 104.10 | 211.0% | -1.00 | 0.0000 | -0.063 | ||||
| 0 | 2.15 | 251.0% | 0.00 | 0.0000 | 0.000 | 390 | 106.50 | 109.30 | 235.1% | -1.00 | 0.0000 | -0.063 | ||||
| 0 | 2.15 | 258.7% | 0.00 | 0.0000 | 0.000 | 395 | 111.20 | 114.30 | 232.8% | -1.00 | 0.0000 | -0.063 | ||||
표시되는 행사가: 기초자산 가격의 ±50% 범위 이내. 내재가치 = max(0, 가격 − 행사가) (콜 기준), max(0, 행사가 − 가격) (풋 기준); 외재가치 = 옵션 가격 − 내재가치. 거래소 피드에서 산출된 그릭스 및 IV.