CI 期权链 Cigna Corporation
Cboe delayed options data · 截至 03:33 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 ±12.8% (246.59–319.09) · ATM IV 29.8% · P/C 未平仓量 1.01
| 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 | |
| 136.00 | 140.30 | 57.6% | 1.00 | 0.0001 | 0.000 | 145 | 0 | 2.15 | 1 | 69.2% | -0.00 | 0.0001 | -0.002 | |||
| 131.00 | 135.40 | 4 | 56.0% | 1.00 | 0.0001 | 0.000 | 150 | 0 | 2.20 | 2 | 66.4% | -0.00 | 0.0001 | -0.003 | ||
| 126.10 | 130.40 | 1 | 52.0% | 1.00 | 0.0001 | 0.000 | 155 | 0 | 0.5000 | 2 | 50.1% | -0.00 | 0.0002 | -0.003 | ||
| 121.10 | 125.50 | 49.3% | 1.00 | 0.0002 | 0.000 | 160 | 0 | 0.7000 | 19 | 50.0% | -0.00 | 0.0002 | -0.004 | |||
| 116.20 | 120.60 | 48.0% | 1.00 | 0.0002 | 0.000 | 165 | 0 | 0.5500 | 46.0% | -0.01 | 0.0003 | -0.005 | ||||
| 111.30 | 115.70 | 4 | 46.6% | 0.99 | 0.0003 | 0.000 | 170 | 0 | 0.6000 | 7 | 44.3% | -0.01 | 0.0004 | -0.006 | ||
| 106.40 | 110.80 | 2 | 45.9% | 0.99 | 0.0004 | 0.000 | 175 | 0 | 0.6500 | 11 | 42.5% | -0.01 | 0.0004 | -0.007 | ||
| 101.50 | 105.90 | 1 | 44.9% | 0.99 | 0.0005 | 0.000 | 180 | 0 | 0.7000 | 21 | 40.7% | -0.01 | 0.0006 | -0.009 | ||
| 96.80 | 100.90 | 43.1% | 0.99 | 0.0006 | 0.000 | 185 | 0.0500 | 0.7500 | 9 | 39.4% | -0.02 | 0.0007 | -0.011 | |||
| 91.80 | 96.20 | 41.8% | 0.98 | 0.0008 | 0.000 | 190 | 0.1500 | 0.8000 | 12 | 38.2% | -0.02 | 0.0009 | -0.013 | |||
| 87.00 | 91.00 | 39.5% | 0.98 | 0.0010 | 0.000 | 195 | 0.3000 | 0.9500 | 8 | 37.8% | -0.03 | 0.0011 | -0.015 | |||
| 82.60 | 85.50 | 114 | 36.6% | 0.97 | 0.0012 | 0.000 | 200 | 0.4000 | 1.05 | 25 | 36.6% | -0.03 | 0.0013 | -0.018 | ||
| 73.20 | 76.40 | 8 | 37.2% | 0.96 | 0.0018 | 0.000 | 210 | 0.2500 | 1.75 | 55 | 34.3% | -0.05 | 0.0019 | -0.025 | ||
| 63.80 | 66.70 | 11 | 34.4% | 0.93 | 0.0026 | -0.009 | 220 | 1.20 | 2.30 | 167 | 34.0% | -0.07 | 0.0027 | -0.033 | ||
| 54.60 | 57.70 | 8 | 33.0% | 0.90 | 0.0035 | -0.022 | 230 | 2.00 | 3.60 | 37 | 33.4% | -0.11 | 0.0037 | -0.043 | ||
| 46.00 | 48.70 | 12 | 31.5% | 0.86 | 0.0047 | -0.036 | 240 | 3.30 | 4.80 | 111 | 32.1% | -0.15 | 0.0048 | -0.052 | ||
| 38.60 | 40.70 | 3 | 31.7% | 0.80 | 0.0059 | -0.049 | 250 | 5.00 | 7.10 | 1 | 752 | 31.5% | -0.21 | 0.0060 | -0.062 | |
| 30.50 | 33.20 | 30 | 30.2% | 0.73 | 0.0071 | -0.061 | 260 | 7.40 | 9.60 | 112 | 30.5% | -0.28 | 0.0072 | -0.070 | ||
| 24.10 | 27.30 | 271 | 30.5% | 0.66 | 0.0082 | -0.071 | 270 | 11.40 | 12.90 | 466 | 30.4% | -0.36 | 0.0082 | -0.076 | ||
| 18.60 | 20.80 | 116 | 29.5% | 0.57 | 0.0088 | -0.077 | 280 | 15.40 | 17.70 | 4 | 130 | 30.1% | -0.44 | 0.0088 | -0.078 | |
| 13.90 | 16.70 | 98 | 29.8% | 0.48 | 0.0091 | -0.078 | 290 | 20.20 | 22.90 | 12 | 29.3% | -0.53 | 0.0091 | -0.076 | ||
| 10.20 | 12.00 | 2 | 318 | 28.9% | 0.39 | 0.0088 | -0.076 | 300 | 26.50 | 28.80 | 71 | 29.0% | -0.62 | 0.0090 | -0.071 | |
| 7.30 | 9.30 | 2 | 118 | 29.2% | 0.31 | 0.0082 | -0.070 | 310 | 33.50 | 35.70 | 12 | 29.5% | -0.70 | 0.0085 | -0.063 | |
| 5.00 | 6.50 | 293 | 28.6% | 0.24 | 0.0073 | -0.062 | 320 | 41.20 | 43.30 | 148 | 28.5% | -0.77 | 0.0079 | -0.054 | ||
| 3.20 | 4.80 | 80 | 28.5% | 0.19 | 0.0062 | -0.053 | 330 | 49.40 | 52.20 | 21 | 28.8% | -0.84 | 0.0071 | -0.045 | ||
| 2.15 | 3.40 | 166 | 28.5% | 0.14 | 0.0051 | -0.044 | 340 | 58.00 | 61.30 | 1 | 28.6% | -0.90 | 0.0062 | -0.035 | ||
| 0.4500 | 3.00 | 171 | 27.8% | 0.10 | 0.0041 | -0.036 | 350 | 67.80 | 71.00 | 20 | 30.6% | -0.94 | 0.0049 | -0.020 | ||
| 0.8000 | 2.10 | 108 | 29.3% | 0.08 | 0.0032 | -0.029 | 360 | 76.70 | 80.90 | 29.5% | -0.97 | 0.0032 | -0.001 | |||
| 0.5000 | 1.60 | 28 | 29.8% | 0.06 | 0.0025 | -0.022 | 370 | 86.60 | 90.80 | 31.6% | -0.99 | 0.0017 | 0.000 | |||
| 0 | 1.50 | 44 | 30.1% | 0.04 | 0.0020 | -0.018 | 380 | 96.50 | 100.60 | 30.8% | -1.00 | 0.0007 | 0.000 | |||
| 0.0500 | 0.8500 | 8 | 29.6% | 0.03 | 0.0015 | -0.014 | 390 | 106.80 | 110.60 | 35.8% | -1.00 | 0.0002 | 0.000 | |||
| 0.0500 | 0.9500 | 57 | 32.0% | 0.02 | 0.0011 | -0.011 | 400 | 116.50 | 120.60 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.6500 | 5 | 31.8% | 0.02 | 0.0009 | -0.008 | 410 | 126.50 | 130.60 | 38.0% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.6000 | 22 | 33.1% | 0.01 | 0.0006 | -0.006 | 420 | 136.40 | 140.70 | 40.3% | -1.00 | 0.0000 | 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。