CI rantai opsi Cigna Corporation
Cboe delayed options data · per 15:35 UTC
Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.
Ekspirasi ini memperhitungkan pergerakan sekitar ±11.9% (262.30–333.20) · ATM IV 30.3% · P/C open interest 0.26
| CALLS | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Tanya | 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 | Bid | Tanya | Vol | OI | IV | Δ | Γ | Θ | |
| 146.90 | 150.60 | 5 | 60.4% | 1.00 | 0.0000 | 0.000 | 150 | 0 | 0.2500 | 54 | 57.0% | -0.00 | 0.0001 | -0.002 | ||
| 141.70 | 145.50 | 1 | 1.00 | 0.0000 | 0.000 | 155 | 0 | 0.4000 | 37 | 57.7% | -0.00 | 0.0001 | -0.002 | |||
| 137.00 | 140.50 | 3 | 51.3% | 1.00 | 0.0001 | 0.000 | 160 | 0 | 0.4000 | 28 | 55.1% | -0.00 | 0.0001 | -0.003 | ||
| 131.90 | 135.70 | 4 | 50.5% | 1.00 | 0.0001 | 0.000 | 165 | 0 | 0.4500 | 10 | 53.5% | -0.00 | 0.0001 | -0.003 | ||
| 126.90 | 130.60 | 5 | 1.00 | 0.0001 | 0.000 | 170 | 0 | 0.4500 | 14 | 51.0% | -0.00 | 0.0002 | -0.004 | |||
| 121.80 | 125.70 | 2 | 1.00 | 0.0002 | 0.000 | 175 | 0 | 0.5000 | 25 | 49.4% | -0.00 | 0.0002 | -0.005 | |||
| 117.20 | 120.70 | 10.7K | 46.5% | 1.00 | 0.0002 | 0.000 | 180 | 0 | 0.5000 | 65 | 47.0% | -0.01 | 0.0003 | -0.006 | ||
| 112.10 | 115.80 | 5 | 43.1% | 0.99 | 0.0003 | 0.000 | 185 | 0.1000 | 0.5500 | 28 | 46.4% | -0.01 | 0.0003 | -0.007 | ||
| 107.00 | 110.90 | 3 | 39.6% | 0.99 | 0.0004 | 0.000 | 190 | 0 | 0.5500 | 6 | 43.1% | -0.01 | 0.0004 | -0.009 | ||
| 102.20 | 106.00 | 3 | 41.4% | 0.99 | 0.0005 | -0.000 | 195 | 0 | 0.6000 | 12 | 41.4% | -0.01 | 0.0005 | -0.010 | ||
| 97.30 | 101.00 | 112 | 39.6% | 0.99 | 0.0006 | -0.003 | 200 | 0 | 0.6500 | 320 | 39.7% | -0.02 | 0.0007 | -0.012 | ||
| 88.70 | 91.00 | 13 | 43.2% | 0.98 | 0.0010 | -0.009 | 210 | 0.3500 | 0.8500 | 287 | 39.2% | -0.02 | 0.0010 | -0.018 | ||
| 78.90 | 81.50 | 13 | 40.5% | 0.97 | 0.0015 | -0.017 | 220 | 0.7000 | 1.00 | 8 | 232 | 37.1% | -0.04 | 0.0015 | -0.024 | |
| 69.30 | 72.00 | 134 | 37.9% | 0.95 | 0.0022 | -0.027 | 230 | 0.6500 | 1.30 | 325 | 33.5% | -0.06 | 0.0022 | -0.033 | ||
| 60.10 | 62.50 | 79 | 35.5% | 0.92 | 0.0030 | -0.038 | 240 | 1.50 | 2.45 | 636 | 34.3% | -0.08 | 0.0031 | -0.043 | ||
| 51.30 | 54.00 | 1,187 | 35.0% | 0.88 | 0.0041 | -0.050 | 250 | 2.70 | 3.10 | 2 | 2,568 | 32.9% | -0.12 | 0.0041 | -0.056 | |
| 42.90 | 45.50 | 90 | 6,307 | 33.6% | 0.83 | 0.0053 | -0.064 | 260 | 4.40 | 4.70 | 9 | 1,185 | 32.6% | -0.17 | 0.0054 | -0.068 |
| 35.10 | 37.50 | 272 | 32.4% | 0.77 | 0.0065 | -0.076 | 270 | 6.40 | 7.00 | 711 | 31.8% | -0.23 | 0.0067 | -0.081 | ||
| 28.10 | 31.00 | 3,339 | 32.3% | 0.70 | 0.0077 | -0.087 | 280 | 9.30 | 10.00 | 1 | 283 | 31.5% | -0.31 | 0.0079 | -0.091 | |
| 22.20 | 24.50 | 494 | 31.8% | 0.62 | 0.0085 | -0.095 | 290 | 12.90 | 13.90 | 45 | 30.7% | -0.39 | 0.0088 | -0.099 | ||
| 17.00 | 17.70 | 10 | 1,698 | 30.0% | 0.53 | 0.0090 | -0.098 | 300 | 17.60 | 18.60 | 169 | 30.6% | -0.48 | 0.0093 | -0.101 | |
| 12.70 | 13.30 | 1 | 637 | 29.8% | 0.44 | 0.0090 | -0.097 | 310 | 23.20 | 24.40 | 81 | 30.4% | -0.57 | 0.0093 | -0.099 | |
| 9.30 | 9.80 | 223 | 29.6% | 0.36 | 0.0085 | -0.091 | 320 | 28.90 | 31.00 | 22 | 29.1% | -0.66 | 0.0088 | -0.092 | ||
| 6.60 | 7.10 | 7 | 341 | 29.5% | 0.28 | 0.0077 | -0.083 | 330 | 36.00 | 38.50 | 11 | 28.7% | -0.74 | 0.0079 | -0.082 | |
| 4.70 | 5.20 | 7 | 423 | 29.7% | 0.22 | 0.0067 | -0.072 | 340 | 44.10 | 46.60 | 173 | 28.6% | -0.80 | 0.0068 | -0.070 | |
| 3.20 | 4.00 | 1 | 527 | 30.1% | 0.17 | 0.0057 | -0.061 | 350 | 52.80 | 55.20 | 75 | 28.5% | -0.85 | 0.0057 | -0.057 | |
| 2.25 | 3.40 | 57 | 31.2% | 0.13 | 0.0047 | -0.051 | 360 | 61.90 | 64.40 | 28.7% | -0.89 | 0.0047 | -0.045 | |||
| 1.55 | 2.95 | 453 | 32.3% | 0.10 | 0.0038 | -0.042 | 370 | 71.20 | 73.80 | 28.2% | -0.93 | 0.0041 | -0.039 | |||
| 1.05 | 2.25 | 1 | 60 | 32.7% | 0.07 | 0.0030 | -0.034 | 380 | 80.80 | 83.40 | -0.96 | 0.0038 | -0.038 | |||
| 0.7500 | 1.30 | 270 | 32.0% | 0.05 | 0.0024 | -0.027 | 390 | 90.50 | 94.20 | 32.3% | -0.98 | 0.0035 | -0.035 | |||
| 0.3500 | 0.9500 | 181 | 31.6% | 0.04 | 0.0018 | -0.022 | 400 | 100.40 | 104.20 | 34.1% | -1.00 | 0.0008 | -0.027 | |||
| 0.3000 | 0.8000 | 135 | 32.8% | 0.03 | 0.0014 | -0.018 | 410 | 110.40 | 114.20 | 36.6% | -1.00 | 0.0000 | -0.027 | |||
| 0.1500 | 0.7500 | 10 | 33.8% | 0.02 | 0.0011 | -0.014 | 420 | 120.40 | 124.30 | 39.8% | -1.00 | 0.0000 | -0.027 | |||
| 0.0500 | 0.7500 | 203 | 35.1% | 0.02 | 0.0009 | -0.011 | 430 | 130.40 | 134.20 | 41.4% | -1.00 | 0.0000 | -0.027 | |||
| 0 | 0.7000 | 5 | 36.3% | 0.01 | 0.0007 | -0.009 | 440 | 140.40 | 144.20 | 43.7% | -1.00 | 0.0000 | -0.027 | |||
Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.
Volatility smile — Jan 15, 2027
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.
callput