CI chaîne d'options Cigna Corporation
Cboe delayed options data · au 09:35 UTC
Chaque ligne correspond à un strike. La moitié gauche concerne le call, la moitié droite le put. Le bid/ask correspond aux cotations actuelles des acheteurs et vendeurs ; le volume indique les contrats échangés lors de cette séance ; l'open interest représente les contrats en cours. La ligne mise en évidence est la plus proche du cours de l'action.
Cette échéance intègre un mouvement d'environ ±2.9% (289.88–307.12) · ATM IV 34.4% · P/C open interest 0.62
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Offre | Demander | Vol | 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 | Offre | Demander | Vol | OI | IV | Δ | Γ | Θ | |
| 112.40 | 115.10 | 203.2% | 1.00 | 0.0000 | 0.000 | 185 | 0 | 2.15 | 263.1% | 0.00 | 0.0000 | -0.000 | ||||
| 107.40 | 109.90 | 177.0% | 1.00 | 0.0000 | 0.000 | 190 | 0 | 2.10 | 249.3% | 0.00 | 0.0000 | -0.000 | ||||
| 102.40 | 105.40 | 197.7% | 1.00 | 0.0000 | 0.000 | 195 | 0 | 2.15 | 238.1% | 0.00 | 0.0000 | -0.000 | ||||
| 97.40 | 100.00 | 166.6% | 1.00 | 0.0000 | 0.000 | 200 | 0 | 2.15 | 226.1% | 0.00 | 0.0000 | -0.000 | ||||
| 92.40 | 94.80 | 137.4% | 1.00 | 0.0000 | 0.000 | 205 | 0 | 2.15 | 214.3% | 0.00 | 0.0000 | -0.000 | ||||
| 87.40 | 89.90 | 140.6% | 1.00 | 0.0000 | 0.000 | 210 | 0 | 2.15 | 202.7% | -0.00 | 0.0000 | -0.000 | ||||
| 82.40 | 84.90 | 132.0% | 1.00 | 0.0000 | 0.000 | 215 | 0 | 2.15 | 191.3% | -0.00 | 0.0000 | -0.001 | ||||
| 77.40 | 79.70 | 1.00 | 0.0000 | 0.000 | 220 | 0 | 0.9500 | 3 | 154.6% | -0.00 | 0.0000 | -0.001 | ||||
| 72.50 | 74.90 | 121.6% | 1.00 | 0.0000 | 0.000 | 225 | 0 | 2.15 | 169.1% | -0.00 | 0.0000 | -0.001 | ||||
| 67.40 | 70.50 | 131.4% | 1.00 | 0.0000 | 0.000 | 230 | 0 | 0.7500 | 2 | 129.9% | -0.00 | 0.0001 | -0.002 | |||
| 62.40 | 65.10 | 109.3% | 1.00 | 0.0001 | -0.000 | 235 | 0 | 0.7500 | 120.7% | -0.00 | 0.0001 | -0.003 | ||||
| 57.40 | 59.70 | 1.00 | 0.0001 | -0.001 | 240 | 0 | 0.7500 | 5 | 111.6% | -0.00 | 0.0001 | -0.005 | ||||
| 52.50 | 54.90 | 4 | 88.5% | 1.00 | 0.0002 | -0.003 | 245 | 0 | 0.7500 | 102.6% | -0.00 | 0.0002 | -0.007 | |||
| 49.90 | 52.40 | 4 | 79.6% | 1.00 | 0.0003 | -0.004 | 247.5 | 0 | 0.7500 | 98.2% | -0.00 | 0.0003 | -0.009 | |||
| 47.50 | 49.90 | 80.5% | 1.00 | 0.0004 | -0.006 | 250 | 0 | 0.7500 | 20 | 93.7% | -0.00 | 0.0004 | -0.011 | |||
| 44.90 | 47.40 | 5 | 72.0% | 1.00 | 0.0006 | -0.009 | 252.5 | 0 | 0.7500 | 89.3% | -0.00 | 0.0005 | -0.014 | |||
| 42.40 | 44.90 | 68.2% | 1.00 | 0.0007 | -0.013 | 255 | 0 | 0.7500 | 37 | 84.9% | -0.00 | 0.0007 | -0.017 | |||
| 39.90 | 42.70 | 74.7% | 0.99 | 0.0009 | -0.017 | 257.5 | 0 | 0.7500 | 1 | 80.6% | -0.01 | 0.0009 | -0.021 | |||
| 37.50 | 40.00 | 67.8% | 0.99 | 0.0012 | -0.023 | 260 | 0 | 0.7500 | 31 | 76.2% | -0.01 | 0.0011 | -0.027 | |||
| 35.00 | 37.40 | 60.8% | 0.99 | 0.0015 | -0.030 | 262.5 | 0 | 0.6000 | 60 | 75 | 68.9% | -0.01 | 0.0015 | -0.034 | ||
| 32.50 | 34.90 | 1 | 56.9% | 0.99 | 0.0019 | -0.040 | 265 | 0 | 0.7500 | 46 | 67.5% | -0.01 | 0.0019 | -0.043 | ||
| 30.00 | 32.50 | 55.8% | 0.98 | 0.0025 | -0.052 | 267.5 | 0 | 0.6000 | 60 | 76 | 60.4% | -0.02 | 0.0025 | -0.055 | ||
| 27.50 | 30.00 | 37 | 51.8% | 0.98 | 0.0033 | -0.067 | 270 | 0.0500 | 0.2000 | 103 | 24 | 48.3% | -0.02 | 0.0033 | -0.069 | |
| 25.10 | 27.50 | 2 | 49.8% | 0.97 | 0.0044 | -0.086 | 272.5 | 0 | 0.7500 | 15 | 54.4% | -0.03 | 0.0043 | -0.088 | ||
| 23.20 | 25.00 | 27 | 54.3% | 0.96 | 0.0057 | -0.110 | 275 | 0 | 0.7000 | 1 | 33 | 49.3% | -0.04 | 0.0057 | -0.112 | |
| 20.70 | 22.60 | 2 | 3 | 50.7% | 0.95 | 0.0075 | -0.140 | 277.5 | 0 | 0.6500 | 179 | 44.2% | -0.05 | 0.0075 | -0.142 | |
| 18.40 | 20.20 | 46 | 48.8% | 0.94 | 0.0099 | -0.178 | 280 | 0.1500 | 0.4000 | 72 | 16 | 38.5% | -0.06 | 0.0099 | -0.179 | |
| 15.30 | 17.80 | 19 | 39.1% | 0.91 | 0.0129 | -0.224 | 282.5 | 0.1000 | 0.8000 | 3 | 1 | 38.3% | -0.09 | 0.0129 | -0.225 | |
| 13.60 | 15.40 | 2 | 71 | 41.6% | 0.88 | 0.0166 | -0.278 | 285 | 0.1500 | 1.05 | 65 | 50 | 36.4% | -0.12 | 0.0166 | -0.279 |
| 11.20 | 13.10 | 7 | 38.2% | 0.84 | 0.0211 | -0.340 | 287.5 | 0.1500 | 1.05 | 37 | 93 | 31.4% | -0.16 | 0.0211 | -0.341 | |
| 9.20 | 11.00 | 27 | 27 | 37.4% | 0.79 | 0.0261 | -0.406 | 290 | 0.8000 | 1.50 | 81 | 16 | 33.1% | -0.21 | 0.0261 | -0.406 |
| 7.30 | 8.90 | 3 | 341 | 35.8% | 0.72 | 0.0311 | -0.468 | 292.5 | 1.30 | 2.05 | 63 | 32.3% | -0.28 | 0.0311 | -0.469 | |
| 5.90 | 7.20 | 1 | 48 | 36.6% | 0.64 | 0.0355 | -0.518 | 295 | 2.00 | 2.85 | 27 | 7 | 31.8% | -0.36 | 0.0355 | -0.519 |
| 4.50 | 6.00 | 15 | 115 | 37.6% | 0.55 | 0.0382 | -0.545 | 297.5 | 2.95 | 3.80 | 29 | 3 | 31.1% | -0.45 | 0.0382 | -0.545 |
| 3.10 | 4.10 | 8 | 126 | 34.1% | 0.45 | 0.0384 | -0.540 | 300 | 4.10 | 5.10 | 2 | 47 | 30.7% | -0.55 | 0.0385 | -0.540 |
| 2.10 | 3.70 | 9 | 357 | 36.6% | 0.36 | 0.0362 | -0.505 | 302.5 | 5.30 | 6.80 | 106 | 29.9% | -0.64 | 0.0362 | -0.505 | |
| 1.45 | 2.20 | 4 | 88 | 34.0% | 0.28 | 0.0321 | -0.449 | 305 | 7.10 | 8.60 | 30.1% | -0.72 | 0.0321 | -0.448 | ||
| 1.00 | 1.50 | 45 | 6 | 34.1% | 0.21 | 0.0271 | -0.381 | 307.5 | 8.80 | 10.50 | 27.8% | -0.79 | 0.0271 | -0.381 | ||
| 0.4000 | 1.00 | 41 | 55 | 32.4% | 0.16 | 0.0220 | -0.314 | 310 | 11.00 | 13.00 | 30.5% | -0.84 | 0.0220 | -0.313 | ||
| 0.1000 | 1.40 | 48 | 13 | 37.8% | 0.11 | 0.0174 | -0.253 | 312.5 | 13.30 | 15.30 | 31.2% | -0.89 | 0.0174 | -0.251 | ||
| 0.1000 | 0.5500 | 1 | 33 | 34.2% | 0.08 | 0.0135 | -0.200 | 315 | 15.30 | 18.00 | 31.5% | -0.92 | 0.0135 | -0.199 | ||
| 0.0500 | 0.6500 | 38.6% | 0.06 | 0.0104 | -0.158 | 317.5 | 17.90 | 20.40 | 35.2% | -0.94 | 0.0104 | -0.156 | ||||
| 0 | 0.3000 | 1 | 91 | 36.0% | 0.05 | 0.0080 | -0.124 | 320 | 20.30 | 22.60 | 27.3% | -0.95 | 0.0080 | -0.122 | ||
| 0 | 0.7500 | 46.7% | 0.03 | 0.0061 | -0.097 | 322.5 | 22.80 | 24.50 | -0.97 | 0.0062 | -0.095 | |||||
| 0 | 0.7500 | 20 | 50.3% | 0.03 | 0.0047 | -0.077 | 325 | 25.10 | 27.70 | -0.97 | 0.0047 | -0.074 | ||||
| 0 | 0.7500 | 57.4% | 0.02 | 0.0028 | -0.048 | 330 | 29.80 | 32.70 | -0.98 | 0.0029 | -0.045 | |||||
| 0 | 0.7500 | 64.1% | 0.01 | 0.0017 | -0.031 | 335 | 34.90 | 37.70 | -0.99 | 0.0018 | -0.027 | |||||
| 0 | 0.7500 | 70.6% | 0.01 | 0.0011 | -0.020 | 340 | 40.30 | 42.70 | 55.2% | -0.99 | 0.0011 | -0.016 | ||||
| 0 | 0.7500 | 76.9% | 0.00 | 0.0007 | -0.013 | 345 | 45.20 | 47.10 | -1.00 | 0.0007 | -0.009 | |||||
| 0 | 0.7500 | 83.1% | 0.00 | 0.0004 | -0.009 | 350 | 50.30 | 52.70 | 65.8% | -1.00 | 0.0005 | -0.005 | ||||
| 0 | 0.7500 | 89.0% | 0.00 | 0.0003 | -0.006 | 355 | 55.00 | 57.70 | -1.00 | 0.0003 | -0.003 | |||||
| 0 | 0.7500 | 94.8% | 0.00 | 0.0002 | -0.004 | 360 | 59.90 | 62.70 | -1.00 | 0.0002 | -0.001 | |||||
| 0 | 0.7500 | 100.5% | 0.00 | 0.0001 | -0.003 | 365 | 65.10 | 67.70 | -1.00 | 0.0001 | -0.001 | |||||
| 0 | 0.7500 | 106.0% | 0.00 | 0.0001 | -0.002 | 370 | 70.10 | 72.70 | -1.00 | 0.0000 | -0.001 | |||||
| 0 | 0.7500 | 111.4% | 0.00 | 0.0001 | -0.002 | 375 | 75.10 | 77.70 | -1.00 | 0.0000 | -0.000 | |||||
| 0 | 2.10 | 140.5% | 0.00 | 0.0000 | -0.001 | 380 | 80.30 | 82.70 | 95.1% | -1.00 | 0.0000 | -0.000 | ||||
| 0 | 2.15 | 147.0% | 0.00 | 0.0000 | -0.001 | 385 | 85.30 | 87.70 | 99.7% | -1.00 | 0.0000 | -0.000 | ||||
| 0 | 2.15 | 152.8% | 0.00 | 0.0000 | -0.001 | 390 | 90.20 | 92.70 | 93.1% | -1.00 | 0.0000 | -0.000 | ||||
| 0 | 2.15 | 158.4% | 0.00 | 0.0000 | -0.001 | 395 | 95.30 | 97.70 | 108.6% | -1.00 | 0.0000 | -0.000 | ||||
Strikes affichés : dans une fourchette de ±50 % par rapport au prix du sous-jacent. Valeur intrinsèque = max(0, prix − strike) pour les calls, max(0, strike − prix) pour les puts ; valeur extrinsèque = prix de l'option − valeur intrinsèque. Greeks et IV tels que calculés par le flux de la bourse.
Smile de volatilité — Oct 23, 2026
Page volatilité →Volatilité implicite par strike pour cette échéance. Les puts hors de la monnaie affichent généralement une IV plus élevée que les calls — c'est le skew.
callsputs