CI Optionskette Cigna Corporation
Cboe delayed options data · Stand 12:34 UTC
Jede Zeile entspricht einem Strike. Die linke Hälfte zeigt den Call, die rechte den Put. Geld-/Briefkurs sind die aktuellen Quotes von Käufern und Verkäufern; Volumen sind die in dieser Sitzung gehandelten Kontrakte; Open Interest sind die offenen Kontrakte. Die hervorgehobene Zeile liegt dem Aktienkurs am nächsten.
Dieser Verfallstermin preist einen Move von etwa ±7.4% (279.85–324.75) · ATM IV 38.7% · P/C Open Interest 0.17
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Geldkurs | Fragen | 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 | Geldkurs | Fragen | Vol | OI | IV | Δ | Γ | Θ | |
| 115.90 | 120.00 | 99.2% | 1.00 | 0.0001 | -0.004 | 185 | 0 | 2.15 | 117.6% | -0.00 | 0.0001 | -0.004 | ||||
| 110.90 | 115.00 | 93.9% | 1.00 | 0.0001 | -0.004 | 190 | 0 | 2.15 | 112.1% | -0.00 | 0.0001 | -0.004 | ||||
| 105.90 | 109.60 | 79.4% | 1.00 | 0.0001 | -0.006 | 195 | 0 | 1.75 | 102.7% | -0.00 | 0.0001 | -0.006 | ||||
| 100.90 | 105.00 | 83.8% | 1.00 | 0.0002 | -0.007 | 200 | 0 | 0.7500 | 84.7% | -0.00 | 0.0002 | -0.007 | ||||
| 95.90 | 100.00 | 78.9% | 1.00 | 0.0002 | -0.009 | 205 | 0 | 0.7500 | 80.3% | -0.00 | 0.0002 | -0.009 | ||||
| 91.00 | 95.00 | 75.8% | 0.99 | 0.0003 | -0.012 | 210 | 0 | 0.9500 | 78.8% | -0.00 | 0.0003 | -0.012 | ||||
| 86.00 | 90.00 | 71.1% | 0.99 | 0.0004 | -0.015 | 215 | 0 | 1.15 | 76.8% | -0.01 | 0.0004 | -0.015 | ||||
| 81.00 | 85.00 | 66.5% | 0.99 | 0.0005 | -0.019 | 220 | 0 | 0.7500 | 4 | 67.5% | -0.01 | 0.0005 | -0.019 | |||
| 76.10 | 80.20 | 66.0% | 0.99 | 0.0007 | -0.024 | 225 | 0 | 0.7500 | 63.3% | -0.01 | 0.0007 | -0.024 | ||||
| 71.10 | 74.70 | 54.4% | 0.99 | 0.0009 | -0.030 | 230 | 0 | 0.7500 | 13 | 59.2% | -0.01 | 0.0009 | -0.031 | |||
| 66.20 | 70.20 | 1 | 58.1% | 0.98 | 0.0012 | -0.038 | 235 | 0 | 0.7500 | 4 | 55.2% | -0.02 | 0.0012 | -0.038 | ||
| 61.30 | 65.20 | 54.7% | 0.97 | 0.0016 | -0.047 | 240 | 0 | 2.50 | 4 | 65.0% | -0.02 | 0.0016 | -0.048 | |||
| 56.80 | 59.60 | 49.5% | 0.97 | 0.0020 | -0.059 | 245 | 0 | 2.55 | 4 | 60.6% | -0.03 | 0.0020 | -0.059 | |||
| 51.90 | 54.20 | 42.2% | 0.96 | 0.0026 | -0.072 | 250 | 0 | 2.55 | 5 | 56.0% | -0.04 | 0.0026 | -0.072 | |||
| 47.10 | 49.60 | 43.5% | 0.94 | 0.0033 | -0.088 | 255 | 0.1500 | 2.70 | 3 | 21 | 52.9% | -0.06 | 0.0033 | -0.088 | ||
| 42.00 | 44.90 | 40.6% | 0.93 | 0.0042 | -0.106 | 260 | 0.2500 | 3.20 | 102 | 50.8% | -0.07 | 0.0042 | -0.107 | |||
| 37.80 | 40.30 | 42.4% | 0.90 | 0.0053 | -0.127 | 265 | 0.7500 | 2.05 | 1 | 30 | 43.5% | -0.10 | 0.0053 | -0.128 | ||
| 33.30 | 35.60 | 55 | 40.8% | 0.88 | 0.0065 | -0.150 | 270 | 1.15 | 2.45 | 3 | 12 | 41.8% | -0.12 | 0.0065 | -0.150 | |
| 29.00 | 30.90 | 50 | 39.2% | 0.84 | 0.0079 | -0.174 | 275 | 1.55 | 2.75 | 3 | 39.2% | -0.16 | 0.0079 | -0.174 | ||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 277.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 24.80 | 27.10 | 2 | 501 | 39.4% | 0.80 | 0.0093 | -0.198 | 280 | 2.95 | 3.60 | 1 | 8 | 40.1% | -0.20 | 0.0094 | -0.199 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 282.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 20.60 | 23.00 | 2 | 17 | 37.7% | 0.75 | 0.0108 | -0.221 | 285 | 4.10 | 4.90 | 4 | 7 | 40.0% | -0.25 | 0.0109 | -0.222 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 287.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 17.40 | 19.40 | 8 | 14 | 38.1% | 0.69 | 0.0122 | -0.241 | 290 | 4.30 | 7.00 | 38.4% | -0.31 | 0.0123 | -0.242 | ||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 292.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 14.80 | 16.30 | 33 | 21 | 39.1% | 0.63 | 0.0133 | -0.255 | 295 | 6.00 | 9.10 | 1 | 38.5% | -0.37 | 0.0134 | -0.257 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 297.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 12.00 | 13.10 | 1 | 104 | 38.4% | 0.56 | 0.0141 | -0.263 | 300 | 9.10 | 10.70 | 4 | 39.0% | -0.44 | 0.0142 | -0.265 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 302.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 9.40 | 10.40 | 9 | 515 | 37.6% | 0.49 | 0.0144 | -0.264 | 305 | 11.50 | 13.10 | 5 | 38.4% | -0.51 | 0.0145 | -0.266 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 307.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 6.40 | 8.30 | 8 | 35.9% | 0.42 | 0.0142 | -0.256 | 310 | 13.60 | 16.20 | 37.2% | -0.59 | 0.0143 | -0.259 | |||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 312.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 5.50 | 6.30 | 1 | 14 | 36.9% | 0.35 | 0.0135 | -0.242 | 315 | 17.40 | 19.40 | 38.1% | -0.65 | 0.0137 | -0.245 | ||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 317.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 4.10 | 4.80 | 2 | 36.7% | 0.29 | 0.0124 | -0.222 | 320 | 20.20 | 22.90 | 36.3% | -0.72 | 0.0126 | -0.226 | |||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 322.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 2.80 | 3.60 | 9 | 2 | 36.2% | 0.23 | 0.0111 | -0.200 | 325 | 24.60 | 26.80 | 37.5% | -0.77 | 0.0113 | -0.203 | ||
| 2.15 | 2.75 | 36.8% | 0.19 | 0.0097 | -0.176 | 330 | 28.40 | 31.00 | 36.8% | -0.82 | 0.0099 | -0.180 | ||||
| 1.25 | 2.25 | 36.6% | 0.15 | 0.0083 | -0.152 | 335 | 33.20 | 35.40 | 38.4% | -0.86 | 0.0085 | -0.157 | ||||
| 0.7500 | 1.75 | 1,626 | 1 | 36.7% | 0.12 | 0.0070 | -0.130 | 340 | 37.70 | 40.30 | 40.1% | -0.89 | 0.0072 | -0.135 | ||
| 0.5000 | 1.50 | 2 | 37.9% | 0.09 | 0.0058 | -0.110 | 345 | 41.50 | 44.50 | 34.0% | -0.92 | 0.0060 | -0.115 | |||
| 0.2500 | 2.80 | 45.4% | 0.07 | 0.0048 | -0.092 | 350 | 46.40 | 49.80 | 38.3% | -0.94 | 0.0050 | -0.097 | ||||
| 0.1000 | 2.60 | 47.2% | 0.06 | 0.0039 | -0.077 | 355 | 51.30 | 54.70 | 39.6% | -0.95 | 0.0040 | -0.081 | ||||
| 0.0500 | 2.65 | 50.2% | 0.04 | 0.0032 | -0.064 | 360 | 56.40 | 59.70 | 43.2% | -0.97 | 0.0032 | -0.067 | ||||
| 0 | 2.55 | 52.5% | 0.04 | 0.0026 | -0.053 | 365 | 60.70 | 64.70 | 35.8% | -0.98 | 0.0026 | -0.054 | ||||
| 0 | 2.45 | 54.8% | 0.03 | 0.0021 | -0.044 | 370 | 65.80 | 69.70 | 41.0% | -0.98 | 0.0020 | -0.042 | ||||
| 0 | 2.40 | 57.4% | 0.02 | 0.0017 | -0.036 | 375 | 70.70 | 74.70 | 40.1% | -0.99 | 0.0015 | -0.032 | ||||
| 0 | 0.7500 | 48.4% | 0.02 | 0.0014 | -0.030 | 380 | 75.90 | 79.70 | 47.6% | -0.99 | 0.0011 | -0.023 | ||||
| 0 | 0.7500 | 50.7% | 0.01 | 0.0011 | -0.025 | 385 | 80.60 | 84.70 | -0.99 | 0.0008 | -0.016 | |||||
| 0 | 0.7500 | 53.0% | 0.01 | 0.0009 | -0.021 | 390 | 85.90 | 89.70 | 52.1% | -1.00 | 0.0006 | -0.011 | ||||
| 0 | 0.7500 | 55.1% | 0.01 | 0.0007 | -0.018 | 395 | 90.80 | 94.70 | 52.0% | -1.00 | 0.0004 | -0.007 | ||||
Angezeigte Strikes: innerhalb von ±50 % des Basiswertpreises. Innerer Wert = max(0, Kurs − Strike) bei Calls, max(0, Strike − Kurs) bei Puts; Zeitwert = Optionspreis − innerer Wert. Greeks und IV gemäß Berechnung des Börsendatenfeeds.
Volatility Smile — Nov 06, 2026
Volatilitätsseite →Implizite Volatilität je Strike für diesen Verfallstermin. Out-of-the-money-Puts werden in der Regel mit höherer IV bepreist als Calls — der Skew.
CallsPuts