CI chaîne d'options Cigna Corporation
Cboe delayed options data · au 18:35 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 ±7.3% (276.44–320.25) · ATM IV 41.3% · P/C open interest 0.08
| 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 | |
| 111.70 | 115.90 | 103.6% | 1.00 | 0.0001 | 0.000 | 185 | 0 | 2.15 | 124.0% | -0.00 | 0.0001 | -0.007 | ||||
| 107.00 | 110.90 | 103.5% | 1.00 | 0.0001 | 0.000 | 190 | 0 | 2.15 | 118.1% | -0.00 | 0.0001 | -0.009 | ||||
| 101.90 | 105.90 | 96.2% | 1.00 | 0.0002 | 0.000 | 195 | 0 | 2.15 | 112.3% | -0.00 | 0.0002 | -0.011 | ||||
| 97.00 | 100.90 | 92.4% | 0.99 | 0.0002 | 0.000 | 200 | 0 | 1.95 | 104.6% | -0.00 | 0.0002 | -0.014 | ||||
| 91.90 | 95.90 | 85.5% | 0.99 | 0.0003 | -0.004 | 205 | 0 | 2.15 | 101.0% | -0.01 | 0.0003 | -0.017 | ||||
| 86.90 | 90.90 | 80.3% | 0.99 | 0.0004 | -0.008 | 210 | 0 | 2.15 | 95.6% | -0.01 | 0.0004 | -0.021 | ||||
| 82.00 | 86.00 | 78.1% | 0.99 | 0.0006 | -0.014 | 215 | 0 | 2.15 | 90.2% | -0.01 | 0.0006 | -0.026 | ||||
| 77.00 | 81.00 | 73.0% | 0.99 | 0.0007 | -0.020 | 220 | 0 | 2.20 | 4 | 85.4% | -0.01 | 0.0007 | -0.031 | |||
| 72.10 | 76.00 | 69.3% | 0.98 | 0.0009 | -0.028 | 225 | 0 | 2.20 | 80.2% | -0.01 | 0.0009 | -0.038 | ||||
| 67.10 | 71.10 | 65.6% | 0.98 | 0.0012 | -0.037 | 230 | 0 | 2.25 | 13 | 75.4% | -0.02 | 0.0012 | -0.047 | |||
| 62.30 | 65.20 | 1 | 51.2% | 0.97 | 0.0015 | -0.048 | 235 | 0 | 2.25 | 4 | 70.4% | -0.02 | 0.0015 | -0.057 | ||
| 57.30 | 60.20 | 46.8% | 0.97 | 0.0020 | -0.061 | 240 | 0 | 0.7500 | 4 | 52.7% | -0.03 | 0.0020 | -0.069 | |||
| 52.70 | 55.60 | 52.2% | 0.96 | 0.0025 | -0.076 | 245 | 0 | 2.45 | 4 | 61.6% | -0.04 | 0.0025 | -0.084 | |||
| 47.90 | 50.70 | 50.0% | 0.94 | 0.0032 | -0.093 | 250 | 0.2500 | 2.30 | 5 | 57.2% | -0.05 | 0.0032 | -0.100 | |||
| 43.10 | 45.80 | 47.2% | 0.93 | 0.0040 | -0.113 | 255 | 0.5000 | 2.65 | 21 | 55.1% | -0.07 | 0.0040 | -0.119 | |||
| 38.80 | 40.90 | 46.8% | 0.91 | 0.0050 | -0.136 | 260 | 0.9500 | 3.00 | 102 | 53.3% | -0.09 | 0.0050 | -0.141 | |||
| 34.30 | 36.50 | 46.4% | 0.88 | 0.0062 | -0.160 | 265 | 1.15 | 1.95 | 4 | 29 | 44.6% | -0.12 | 0.0062 | -0.166 | ||
| 29.90 | 31.80 | 55 | 44.1% | 0.85 | 0.0076 | -0.187 | 270 | 1.65 | 3.30 | 15 | 46.0% | -0.15 | 0.0076 | -0.191 | ||
| 25.50 | 27.80 | 50 | 43.3% | 0.81 | 0.0091 | -0.214 | 275 | 2.25 | 3.50 | 3 | 42.6% | -0.19 | 0.0092 | -0.218 | ||
| 22.90 | 25.50 | 40.5% | 0.79 | 0.0099 | -0.227 | 277.5 | 2.80 | 4.70 | 44.3% | -0.21 | 0.0100 | -0.231 | ||||
| 21.60 | 23.50 | 500 | 41.8% | 0.76 | 0.0107 | -0.240 | 280 | 3.40 | 4.30 | 3 | 9 | 41.7% | -0.24 | 0.0107 | -0.243 | |
| 19.00 | 21.50 | 39.5% | 0.74 | 0.0115 | -0.252 | 282.5 | 3.90 | 5.40 | 42.2% | -0.26 | 0.0115 | -0.255 | ||||
| 18.40 | 19.80 | 15 | 42.2% | 0.71 | 0.0122 | -0.263 | 285 | 4.80 | 5.60 | 2 | 7 | 41.2% | -0.29 | 0.0123 | -0.266 | |
| 16.20 | 18.30 | 41.3% | 0.68 | 0.0129 | -0.273 | 287.5 | 5.30 | 6.90 | 41.5% | -0.32 | 0.0130 | -0.276 | ||||
| 14.80 | 16.30 | 5 | 18 | 40.8% | 0.64 | 0.0136 | -0.281 | 290 | 6.40 | 7.30 | 40.7% | -0.36 | 0.0136 | -0.284 | ||
| 13.50 | 15.20 | 41.8% | 0.61 | 0.0141 | -0.288 | 292.5 | 7.20 | 8.80 | 41.2% | -0.39 | 0.0142 | -0.290 | ||||
| 12.50 | 13.30 | 40 | 41.6% | 0.57 | 0.0145 | -0.292 | 295 | 8.50 | 9.40 | 1 | 40.6% | -0.43 | 0.0146 | -0.294 | ||
| 10.70 | 12.50 | 41.5% | 0.54 | 0.0148 | -0.294 | 297.5 | 9.50 | 11.10 | 41.1% | -0.46 | 0.0149 | -0.296 | ||||
| 9.90 | 10.70 | 2 | 105 | 41.1% | 0.50 | 0.0149 | -0.294 | 300 | 10.80 | 11.70 | 4 | 39.8% | -0.50 | 0.0150 | -0.295 | |
| 8.30 | 10.30 | 41.6% | 0.46 | 0.0149 | -0.291 | 302.5 | 12.10 | 13.90 | 41.1% | -0.54 | 0.0150 | -0.293 | ||||
| 7.70 | 8.50 | 506 | 40.8% | 0.42 | 0.0148 | -0.286 | 305 | 13.40 | 15.10 | 5 | 40.3% | -0.58 | 0.0149 | -0.287 | ||
| 6.30 | 8.40 | 41.6% | 0.39 | 0.0145 | -0.280 | 307.5 | 15.00 | 16.50 | 40.0% | -0.61 | 0.0146 | -0.280 | ||||
| 4.90 | 6.80 | 8 | 39.0% | 0.35 | 0.0141 | -0.271 | 310 | 16.50 | 18.20 | 39.8% | -0.65 | 0.0142 | -0.272 | |||
| 4.70 | 6.80 | 41.7% | 0.32 | 0.0136 | -0.261 | 312.5 | 18.10 | 20.60 | 40.9% | -0.68 | 0.0137 | -0.261 | ||||
| 4.20 | 5.00 | 15 | 39.8% | 0.29 | 0.0129 | -0.249 | 315 | 19.90 | 21.80 | 39.5% | -0.71 | 0.0131 | -0.249 | |||
| 3.20 | 5.10 | 40.6% | 0.26 | 0.0122 | -0.237 | 317.5 | 21.60 | 24.10 | 40.1% | -0.74 | 0.0124 | -0.237 | ||||
| 3.00 | 3.80 | 2 | 39.6% | 0.23 | 0.0115 | -0.224 | 320 | 23.60 | 26.30 | 40.8% | -0.77 | 0.0116 | -0.223 | |||
| 2.30 | 3.70 | 40.1% | 0.21 | 0.0108 | -0.210 | 322.5 | 25.50 | 27.70 | 38.9% | -0.79 | 0.0109 | -0.210 | ||||
| 2.25 | 2.75 | 2 | 11 | 39.7% | 0.19 | 0.0100 | -0.197 | 325 | 27.50 | 29.70 | 38.3% | -0.82 | 0.0101 | -0.196 | ||
| 1.55 | 2.05 | 1 | 39.6% | 0.15 | 0.0085 | -0.171 | 330 | 31.90 | 34.30 | 39.3% | -0.86 | 0.0086 | -0.169 | |||
| 0.8000 | 2.85 | 43.8% | 0.12 | 0.0071 | -0.146 | 335 | 36.10 | 38.90 | 38.4% | -0.89 | 0.0073 | -0.144 | ||||
| 0.5500 | 1.30 | 12 | 1,621 | 40.0% | 0.09 | 0.0059 | -0.124 | 340 | 41.10 | 43.30 | 38.8% | -0.91 | 0.0060 | -0.122 | ||
| 0.2500 | 1.35 | 2 | 42.0% | 0.07 | 0.0048 | -0.105 | 345 | 46.00 | 48.30 | 41.4% | -0.93 | 0.0050 | -0.102 | |||
| 0.2500 | 2.60 | 51.6% | 0.06 | 0.0040 | -0.088 | 350 | 50.70 | 53.60 | 44.6% | -0.95 | 0.0042 | -0.086 | ||||
| 0.1500 | 1.80 | 1 | 50.4% | 0.05 | 0.0032 | -0.074 | 355 | 56.00 | 57.80 | 43.5% | -0.96 | 0.0034 | -0.072 | |||
| 0.0500 | 1.35 | 1 | 49.9% | 0.04 | 0.0026 | -0.063 | 360 | 60.00 | 63.70 | 45.3% | -0.97 | 0.0029 | -0.059 | |||
| 0 | 0.7500 | 47.2% | 0.03 | 0.0022 | -0.053 | 365 | 64.50 | 68.70 | -0.98 | 0.0024 | -0.049 | |||||
| 0 | 0.7500 | 49.8% | 0.02 | 0.0018 | -0.045 | 370 | 69.60 | 73.70 | -0.99 | 0.0020 | -0.041 | |||||
| 0 | 0.7500 | 52.4% | 0.02 | 0.0014 | -0.038 | 375 | 74.70 | 78.70 | 47.3% | -0.99 | 0.0016 | -0.033 | ||||
| 0 | 0.7500 | 54.9% | 0.02 | 0.0012 | -0.032 | 380 | 79.80 | 83.70 | 52.5% | -0.99 | 0.0012 | -0.030 | ||||
| 0 | 0.7500 | 57.3% | 0.01 | 0.0010 | -0.027 | 385 | 84.60 | 88.70 | -1.00 | 0.0009 | -0.024 | |||||
| 0 | 0.7500 | 59.7% | 0.01 | 0.0008 | -0.023 | 390 | 89.70 | 93.70 | 54.2% | -1.00 | 0.0005 | -0.024 | ||||
| 0 | 0.9500 | 64.4% | 0.01 | 0.0007 | -0.020 | 395 | 94.60 | 98.70 | -1.00 | 0.0003 | -0.023 | |||||
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 — Nov 06, 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