CI 期权链 Cigna Corporation
Cboe delayed options data · 截至 12:33 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 ±5.4% (267.54–298.14) · ATM IV 26.5% · P/C 未平仓量 0.54
| 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 | |
| 95.80 | 99.90 | 76.1% | 1.00 | 0.0000 | 0.000 | 185 | 0 | 2.15 | 99.8% | -0.00 | 0.0001 | -0.005 | ||||
| 90.80 | 94.80 | 1.00 | 0.0000 | 0.000 | 190 | 0 | 2.15 | 94.5% | -0.00 | 0.0002 | -0.006 | |||||
| 85.80 | 89.90 | 65.8% | 1.00 | 0.0000 | 0.000 | 195 | 0 | 2.15 | 89.2% | -0.00 | 0.0002 | -0.007 | ||||
| 80.80 | 84.90 | 60.8% | 1.00 | 0.0000 | 0.000 | 200 | 0 | 1.15 | 74.7% | -0.00 | 0.0003 | -0.009 | ||||
| 75.80 | 79.90 | 56.0% | 1.00 | 0.0000 | 0.000 | 205 | 0 | 0.9500 | 67.8% | -0.01 | 0.0004 | -0.011 | ||||
| 70.80 | 74.90 | 50.8% | 1.00 | 0.0001 | 0.000 | 210 | 0 | 0.9500 | 63.4% | -0.01 | 0.0005 | -0.013 | ||||
| 65.60 | 69.90 | 1.00 | 0.0002 | 0.000 | 215 | 0 | 0.7500 | 4 | 56.7% | -0.01 | 0.0007 | -0.016 | ||||
| 60.70 | 64.90 | 1.00 | 0.0003 | 0.000 | 220 | 0 | 0.8000 | 3 | 53.2% | -0.01 | 0.0010 | -0.019 | ||||
| 55.70 | 59.90 | 1.00 | 0.0005 | -0.001 | 225 | 0.0500 | 0.9500 | 3 | 51.1% | -0.02 | 0.0013 | -0.023 | ||||
| 50.70 | 54.90 | 1.00 | 0.0008 | -0.005 | 230 | 0 | 0.9500 | 1 | 46.4% | -0.02 | 0.0017 | -0.029 | ||||
| 45.70 | 49.90 | 0.99 | 0.0013 | -0.013 | 235 | 0 | 0.9500 | 42.3% | -0.03 | 0.0023 | -0.035 | |||||
| 40.80 | 44.90 | 0.99 | 0.0022 | -0.023 | 240 | 0 | 0.9500 | 4 | 38.3% | -0.04 | 0.0031 | -0.043 | ||||
| 35.90 | 39.90 | 30.6% | 0.98 | 0.0035 | -0.038 | 245 | 0 | 0.8500 | 8 | 33.5% | -0.05 | 0.0041 | -0.052 | |||
| 30.80 | 35.10 | 30.7% | 0.96 | 0.0054 | -0.057 | 250 | 0.0500 | 0.9500 | 9 | 30.5% | -0.07 | 0.0056 | -0.064 | |||
| 26.60 | 29.00 | 0.94 | 0.0080 | -0.080 | 255 | 0.2000 | 1.35 | 6 | 29.4% | -0.09 | 0.0076 | -0.078 | ||||
| 21.60 | 24.10 | 0.90 | 0.0113 | -0.105 | 260 | 0.6500 | 2.00 | 1 | 15 | 29.1% | -0.13 | 0.0102 | -0.095 | |||
| 16.90 | 20.40 | 25.0% | 0.84 | 0.0149 | -0.126 | 265 | 0.4500 | 2.95 | 20 | 26.4% | -0.18 | 0.0134 | -0.113 | |||
| 12.80 | 15.90 | 2 | 23.8% | 0.77 | 0.0184 | -0.142 | 270 | 1.60 | 3.90 | 1 | 13 | 26.1% | -0.25 | 0.0170 | -0.131 | |
| 9.70 | 12.30 | 7 | 24.8% | 0.67 | 0.0212 | -0.151 | 275 | 3.00 | 6.00 | 26 | 26.8% | -0.34 | 0.0204 | -0.146 | ||
| 6.40 | 9.50 | 42 | 24.5% | 0.56 | 0.0227 | -0.155 | 280 | 5.50 | 7.70 | 2 | 2 | 26.9% | -0.45 | 0.0227 | -0.155 | |
| 4.90 | 7.00 | 21 | 25.9% | 0.45 | 0.0225 | -0.152 | 285 | 7.90 | 10.80 | 27.1% | -0.56 | 0.0230 | -0.155 | |||
| 2.20 | 4.80 | 12 | 23.6% | 0.34 | 0.0206 | -0.143 | 290 | 10.90 | 14.00 | 26.9% | -0.67 | 0.0213 | -0.146 | |||
| 0.9000 | 3.20 | 2 | 34 | 22.9% | 0.26 | 0.0176 | -0.128 | 295 | 14.90 | 17.60 | 27.7% | -0.76 | 0.0183 | -0.131 | ||
| 0.8000 | 2.10 | 1 | 26 | 24.3% | 0.19 | 0.0143 | -0.111 | 300 | 18.90 | 21.70 | 28.0% | -0.83 | 0.0149 | -0.114 | ||
| 0.3500 | 1.55 | 23 | 25.1% | 0.14 | 0.0113 | -0.095 | 305 | 23.40 | 25.40 | 26.4% | -0.88 | 0.0117 | -0.096 | |||
| 0.1500 | 1.00 | 43 | 25.4% | 0.11 | 0.0089 | -0.080 | 310 | 27.90 | 30.50 | 28.3% | -0.91 | 0.0091 | -0.079 | |||
| 0.1000 | 1.25 | 29.7% | 0.08 | 0.0069 | -0.068 | 315 | 32.80 | 35.70 | 32.3% | -0.94 | 0.0069 | -0.064 | ||||
| 0 | 0.8500 | 1 | 29.8% | 0.06 | 0.0054 | -0.057 | 320 | 36.60 | 40.90 | 29.0% | -0.96 | 0.0052 | -0.051 | |||
| 0 | 0.9500 | 33.4% | 0.05 | 0.0043 | -0.049 | 325 | 41.70 | 45.90 | 30.5% | -0.97 | 0.0040 | -0.040 | ||||
| 0 | 0.9500 | 36.2% | 0.04 | 0.0034 | -0.041 | 330 | 46.60 | 50.70 | 26.9% | -0.98 | 0.0030 | -0.031 | ||||
| 0 | 0.9500 | 39.0% | 0.03 | 0.0027 | -0.035 | 335 | 51.60 | 55.70 | 37.3% | -0.98 | 0.0023 | -0.023 | ||||
| 0 | 0.9500 | 41.7% | 0.02 | 0.0022 | -0.030 | 340 | 56.60 | 60.70 | 36.3% | -0.99 | 0.0017 | -0.017 | ||||
| 0 | 0.9500 | 44.2% | 0.02 | 0.0018 | -0.026 | 345 | 61.60 | 65.80 | 34.8% | -0.99 | 0.0013 | -0.011 | ||||
| 0 | 0.9500 | 46.8% | 0.02 | 0.0015 | -0.023 | 350 | 66.60 | 70.70 | 37.3% | -0.99 | 0.0010 | -0.007 | ||||
| 0 | 0.9500 | 49.2% | 0.01 | 0.0012 | -0.020 | 355 | 71.60 | 75.80 | 39.8% | -0.99 | 0.0008 | -0.004 | ||||
| 0 | 0.8000 | 50.2% | 0.01 | 0.0010 | -0.018 | 360 | 76.60 | 80.70 | 48.2% | -1.00 | 0.0006 | -0.001 | ||||
| 0 | 0.9500 | 54.0% | 0.01 | 0.0008 | -0.016 | 365 | 81.50 | 85.80 | 44.4% | -1.00 | 0.0005 | 0.000 | ||||
| 0 | 0.9500 | 56.3% | 0.01 | 0.0007 | -0.014 | 370 | 86.60 | 90.80 | 46.7% | -1.00 | 0.0004 | 0.000 | ||||
| 0 | 0.9500 | 58.6% | 0.01 | 0.0006 | -0.012 | 375 | 91.50 | 95.80 | 49.0% | -1.00 | 0.0003 | 0.000 | ||||
| 0 | 0.9500 | 60.8% | 0.01 | 0.0005 | -0.011 | 380 | 96.50 | 100.80 | 51.2% | -1.00 | 0.0002 | 0.000 | ||||
| 0 | 0.9500 | 63.0% | 0.01 | 0.0004 | -0.010 | 385 | 101.70 | 105.60 | 53.4% | -1.00 | 0.0002 | 0.000 | ||||
| 0 | 0.9500 | 65.1% | 0.00 | 0.0004 | -0.009 | 390 | 106.50 | 110.80 | 55.6% | -1.00 | 0.0001 | 0.000 | ||||
| 0 | 0.9500 | 67.2% | 0.00 | 0.0003 | -0.008 | 395 | 111.50 | 115.60 | 57.7% | -1.00 | 0.0001 | 0.000 | ||||
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。