CI chaîne d'options Cigna Corporation
Cboe delayed options data · au 06:35 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 ±7.2% (277.10–319.90) · ATM IV 40.4% · 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 | |
| 112.70 | 116.10 | 118.4% | 1.00 | 0.0001 | 0.000 | 185 | 0 | 2.15 | 124.4% | -0.00 | 0.0001 | -0.005 | ||||
| 107.60 | 111.10 | 111.1% | 1.00 | 0.0001 | 0.000 | 190 | 0 | 2.15 | 118.4% | -0.00 | 0.0001 | -0.007 | ||||
| 102.70 | 106.10 | 106.5% | 1.00 | 0.0002 | 0.000 | 195 | 0 | 2.15 | 112.6% | -0.00 | 0.0002 | -0.009 | ||||
| 97.70 | 101.10 | 100.8% | 1.00 | 0.0002 | 0.000 | 200 | 0 | 1.95 | 104.9% | -0.00 | 0.0002 | -0.011 | ||||
| 92.70 | 96.10 | 95.2% | 0.99 | 0.0003 | -0.001 | 205 | 0 | 2.15 | 101.3% | -0.00 | 0.0003 | -0.014 | ||||
| 87.70 | 91.10 | 89.8% | 0.99 | 0.0004 | -0.005 | 210 | 0 | 2.15 | 95.9% | -0.01 | 0.0004 | -0.017 | ||||
| 82.80 | 86.20 | 86.4% | 0.99 | 0.0005 | -0.010 | 215 | 0 | 2.15 | 90.5% | -0.01 | 0.0005 | -0.021 | ||||
| 77.80 | 81.20 | 81.1% | 0.99 | 0.0006 | -0.016 | 220 | 0 | 2.20 | 4 | 85.6% | -0.01 | 0.0006 | -0.027 | |||
| 72.90 | 76.20 | 76.8% | 0.99 | 0.0008 | -0.023 | 225 | 0 | 2.20 | 80.4% | -0.01 | 0.0008 | -0.034 | ||||
| 67.90 | 71.30 | 72.4% | 0.98 | 0.0011 | -0.032 | 230 | 0 | 2.25 | 13 | 75.7% | -0.02 | 0.0011 | -0.042 | |||
| 63.00 | 66.20 | 1 | 67.3% | 0.98 | 0.0014 | -0.042 | 235 | 0 | 2.25 | 4 | 70.6% | -0.02 | 0.0014 | -0.051 | ||
| 58.10 | 61.40 | 64.4% | 0.97 | 0.0019 | -0.055 | 240 | 0 | 0.7500 | 4 | 52.9% | -0.03 | 0.0019 | -0.063 | |||
| 53.30 | 56.30 | 60.0% | 0.96 | 0.0024 | -0.070 | 245 | 0 | 2.45 | 4 | 61.8% | -0.04 | 0.0024 | -0.077 | |||
| 48.90 | 51.30 | 58.3% | 0.95 | 0.0031 | -0.087 | 250 | 0.0500 | 2.30 | 5 | 56.3% | -0.05 | 0.0031 | -0.094 | |||
| 44.10 | 46.50 | 55.1% | 0.93 | 0.0039 | -0.107 | 255 | 0.1000 | 2.65 | 21 | 53.4% | -0.07 | 0.0040 | -0.114 | |||
| 39.30 | 42.20 | 53.7% | 0.91 | 0.0050 | -0.130 | 260 | 0.9500 | 3.00 | 102 | 53.5% | -0.09 | 0.0050 | -0.136 | |||
| 34.30 | 37.40 | 48.9% | 0.89 | 0.0062 | -0.156 | 265 | 0.7500 | 2.30 | 4 | 29 | 44.6% | -0.11 | 0.0062 | -0.161 | ||
| 29.90 | 32.80 | 55 | 46.7% | 0.85 | 0.0076 | -0.183 | 270 | 1.00 | 3.60 | 15 | 45.0% | -0.15 | 0.0076 | -0.188 | ||
| 25.70 | 28.20 | 50 | 44.4% | 0.81 | 0.0091 | -0.211 | 275 | 2.25 | 4.00 | 3 | 44.2% | -0.19 | 0.0091 | -0.215 | ||
| 23.40 | 26.80 | 44.8% | 0.79 | 0.0099 | -0.225 | 277.5 | 1.65 | 4.20 | 40.1% | -0.21 | 0.0099 | -0.229 | ||||
| 22.20 | 24.70 | 500 | 45.8% | 0.77 | 0.0107 | -0.238 | 280 | 3.20 | 4.20 | 3 | 9 | 41.1% | -0.23 | 0.0107 | -0.242 | |
| 19.70 | 23.10 | 44.5% | 0.74 | 0.0115 | -0.251 | 282.5 | 3.20 | 5.20 | 40.3% | -0.26 | 0.0115 | -0.254 | ||||
| 18.50 | 21.10 | 15 | 44.9% | 0.71 | 0.0122 | -0.263 | 285 | 4.60 | 5.50 | 2 | 7 | 40.8% | -0.29 | 0.0123 | -0.266 | |
| 16.70 | 19.60 | 44.8% | 0.68 | 0.0129 | -0.273 | 287.5 | 4.00 | 6.90 | 39.0% | -0.32 | 0.0130 | -0.276 | ||||
| 15.00 | 16.90 | 5 | 18 | 42.1% | 0.64 | 0.0135 | -0.282 | 290 | 4.60 | 7.10 | 36.9% | -0.36 | 0.0136 | -0.284 | ||
| 13.90 | 15.20 | 42.4% | 0.61 | 0.0141 | -0.288 | 292.5 | 6.00 | 8.70 | 38.9% | -0.39 | 0.0141 | -0.291 | ||||
| 12.60 | 13.80 | 40 | 42.5% | 0.57 | 0.0145 | -0.293 | 295 | 6.80 | 9.10 | 1 | 37.0% | -0.43 | 0.0146 | -0.295 | ||
| 11.00 | 12.50 | 41.9% | 0.54 | 0.0148 | -0.295 | 297.5 | 8.60 | 10.70 | 39.0% | -0.46 | 0.0148 | -0.297 | ||||
| 9.30 | 10.90 | 3 | 105 | 40.2% | 0.50 | 0.0149 | -0.295 | 300 | 10.20 | 11.40 | 4 | 38.4% | -0.50 | 0.0150 | -0.297 | |
| 8.50 | 10.30 | 41.8% | 0.46 | 0.0149 | -0.293 | 302.5 | 10.70 | 13.60 | 38.3% | -0.54 | 0.0150 | -0.294 | ||||
| 6.90 | 9.60 | 506 | 41.3% | 0.43 | 0.0148 | -0.288 | 305 | 12.90 | 14.80 | 5 | 39.1% | -0.57 | 0.0149 | -0.289 | ||
| 5.90 | 8.40 | 40.7% | 0.39 | 0.0145 | -0.282 | 307.5 | 13.70 | 16.40 | 37.7% | -0.61 | 0.0146 | -0.283 | ||||
| 4.90 | 6.80 | 8 | 38.9% | 0.36 | 0.0141 | -0.273 | 310 | 15.20 | 17.90 | 37.0% | -0.65 | 0.0142 | -0.274 | |||
| 4.80 | 6.70 | 41.7% | 0.32 | 0.0136 | -0.263 | 312.5 | 17.50 | 19.30 | 37.4% | -0.68 | 0.0137 | -0.263 | ||||
| 4.20 | 5.10 | 15 | 40.0% | 0.29 | 0.0130 | -0.251 | 315 | 18.90 | 21.40 | 37.0% | -0.71 | 0.0131 | -0.252 | |||
| 3.20 | 5.10 | 40.5% | 0.26 | 0.0123 | -0.239 | 317.5 | 20.00 | 22.90 | 33.9% | -0.74 | 0.0124 | -0.239 | ||||
| 2.15 | 4.00 | 2 | 37.9% | 0.24 | 0.0115 | -0.226 | 320 | 22.70 | 24.90 | 35.5% | -0.77 | 0.0117 | -0.225 | |||
| 2.30 | 3.70 | 40.0% | 0.21 | 0.0108 | -0.212 | 322.5 | 24.90 | 27.50 | 37.4% | -0.79 | 0.0109 | -0.211 | ||||
| 2.25 | 2.90 | 2 | 11 | 40.1% | 0.19 | 0.0100 | -0.198 | 325 | 26.30 | 28.90 | 32.6% | -0.82 | 0.0102 | -0.197 | ||
| 1.60 | 2.75 | 1 | 40.0% | 0.15 | 0.0085 | -0.171 | 330 | 31.00 | 33.30 | 32.8% | -0.86 | 0.0087 | -0.170 | |||
| 0.8000 | 2.85 | 43.8% | 0.12 | 0.0071 | -0.146 | 335 | 35.00 | 38.50 | 31.5% | -0.89 | 0.0073 | -0.144 | ||||
| 0.5500 | 1.30 | 12 | 1,621 | 40.0% | 0.09 | 0.0059 | -0.123 | 340 | 39.80 | 42.40 | -0.91 | 0.0061 | -0.121 | |||
| 0.2500 | 1.35 | 2 | 42.0% | 0.07 | 0.0048 | -0.104 | 345 | 45.10 | 47.20 | -0.93 | 0.0050 | -0.101 | ||||
| 0.2500 | 2.60 | 51.6% | 0.06 | 0.0039 | -0.087 | 350 | 50.00 | 52.80 | -0.95 | 0.0041 | -0.084 | |||||
| 0.1500 | 1.50 | 1 | 48.6% | 0.04 | 0.0032 | -0.072 | 355 | 55.20 | 57.80 | -0.96 | 0.0034 | -0.069 | ||||
| 0.0500 | 1.35 | 1 | 50.0% | 0.04 | 0.0026 | -0.060 | 360 | 59.30 | 63.30 | -0.97 | 0.0028 | -0.057 | ||||
| 0 | 0.7500 | 47.2% | 0.03 | 0.0021 | -0.050 | 365 | 64.30 | 68.00 | -0.98 | 0.0023 | -0.045 | |||||
| 0 | 0.7500 | 49.8% | 0.02 | 0.0017 | -0.042 | 370 | 69.30 | 72.90 | -0.99 | 0.0019 | -0.037 | |||||
| 0 | 0.7500 | 52.3% | 0.02 | 0.0014 | -0.035 | 375 | 74.30 | 77.90 | -0.99 | 0.0016 | -0.029 | |||||
| 0 | 0.7500 | 54.9% | 0.01 | 0.0011 | -0.030 | 380 | 79.30 | 83.00 | -0.99 | 0.0012 | -0.024 | |||||
| 0 | 0.7500 | 57.3% | 0.01 | 0.0009 | -0.025 | 385 | 84.30 | 87.90 | -1.00 | 0.0008 | -0.022 | |||||
| 0 | 0.7500 | 59.7% | 0.01 | 0.0008 | -0.021 | 390 | 89.30 | 92.90 | -1.00 | 0.0004 | -0.019 | |||||
| 0 | 0.9500 | 64.4% | 0.01 | 0.0006 | -0.018 | 395 | 94.30 | 97.90 | -1.00 | 0.0002 | -0.020 | |||||
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