CI chaîne d'options Cigna Corporation
Cboe delayed options data · au 15:33 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 ±4.4% (270.34–295.34) · ATM IV 26.3% · P/C open interest 0.57
| 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 | |
| 135.90 | 138.60 | 1.00 | 0.0000 | 0.000 | 145 | 0 | 2.15 | 53 | 177.1% | 0.00 | 0.0000 | -0.000 | ||||
| 130.90 | 133.60 | 2 | 1.00 | 0.0000 | 0.000 | 150 | 0 | 2.15 | 14 | 169.1% | -0.00 | 0.0000 | -0.000 | |||
| 125.80 | 128.80 | 1.00 | 0.0000 | 0.000 | 155 | 0 | 1.15 | 12 | 144.9% | -0.00 | 0.0000 | -0.000 | ||||
| 120.90 | 123.80 | 1.00 | 0.0000 | 0.000 | 160 | 0 | 1.95 | 7 | 151.1% | -0.00 | 0.0000 | -0.001 | ||||
| 116.60 | 119.00 | 113.9% | 1.00 | 0.0000 | 0.000 | 165 | 0 | 2.15 | 3 | 146.6% | -0.00 | 0.0000 | -0.001 | |||
| 110.80 | 113.80 | 3 | 1.00 | 0.0000 | 0.000 | 170 | 0 | 2.15 | 137.0% | -0.00 | 0.0000 | -0.001 | ||||
| 105.80 | 109.30 | 1.00 | 0.0000 | 0.000 | 175 | 0 | 2.15 | 7 | 132.6% | -0.00 | 0.0000 | -0.001 | ||||
| 100.90 | 103.90 | 1.00 | 0.0000 | 0.000 | 180 | 0 | 2.15 | 10 | 125.8% | -0.00 | 0.0000 | -0.001 | ||||
| 95.80 | 98.70 | 1.00 | 0.0000 | 0.000 | 185 | 0 | 2.10 | 5 | 116.5% | -0.00 | 0.0000 | -0.002 | ||||
| 90.80 | 93.90 | 1.00 | 0.0000 | 0.000 | 190 | 0 | 1.80 | 1 | 109.0% | -0.00 | 0.0001 | -0.002 | ||||
| 85.90 | 88.90 | 1.00 | 0.0000 | 0.000 | 195 | 0 | 1.40 | 2 | 95.5% | -0.00 | 0.0001 | -0.003 | ||||
| 80.80 | 83.80 | 11 | 1.00 | 0.0000 | 0.000 | 200 | 0 | 1.25 | 12 | 90.5% | -0.00 | 0.0001 | -0.003 | |||
| 70.80 | 73.90 | 5 | 1.00 | 0.0000 | 0.000 | 210 | 0 | 1.10 | 285 | 51.5% | -0.00 | 0.0002 | -0.006 | |||
| 61.30 | 63.80 | 1 | 1.00 | 0.0000 | 0.000 | 220 | 0 | 0.2000 | 1 | 28 | 51.5% | -0.00 | 0.0005 | -0.010 | ||
| 51.40 | 54.00 | 13 | 1.00 | 0.0002 | 0.000 | 230 | 0 | 0.4500 | 1,225 | 48.6% | -0.01 | 0.0010 | -0.017 | |||
| 46.00 | 49.20 | 1.00 | 0.0004 | 0.000 | 235 | 0 | 0.4500 | 44.2% | -0.01 | 0.0014 | -0.022 | |||||
| 40.90 | 43.50 | 8 | 1.00 | 0.0007 | -0.003 | 240 | 0 | 0.1500 | 2 | 449 | 33.8% | -0.02 | 0.0021 | -0.029 | ||
| 35.90 | 38.60 | 0.99 | 0.0014 | -0.011 | 245 | 0.0500 | 0.3500 | 1 | 34.7% | -0.03 | 0.0030 | -0.038 | ||||
| 30.90 | 33.60 | 13 | 0.99 | 0.0026 | -0.023 | 250 | 0 | 0.4000 | 5 | 628 | 30.4% | -0.04 | 0.0045 | -0.051 | ||
| 28.50 | 31.20 | 0.98 | 0.0035 | -0.031 | 252.5 | 0.0500 | 0.7500 | 2 | 32.2% | -0.05 | 0.0054 | -0.059 | ||||
| 26.00 | 28.70 | 0.97 | 0.0048 | -0.042 | 255 | 0.2000 | 0.7000 | 4 | 30.6% | -0.06 | 0.0066 | -0.068 | ||||
| 24.20 | 25.90 | 0.96 | 0.0064 | -0.056 | 257.5 | 0.3000 | 0.7000 | 1 | 10 | 28.9% | -0.08 | 0.0080 | -0.078 | |||
| 21.10 | 24.10 | 23 | 0.95 | 0.0084 | -0.073 | 260 | 0.4500 | 1.00 | 59 | 535 | 29.2% | -0.09 | 0.0097 | -0.089 | ||
| 18.70 | 21.30 | 3 | 0.93 | 0.0109 | -0.092 | 262.5 | 0.5500 | 1.45 | 52 | 28.9% | -0.12 | 0.0116 | -0.102 | |||
| 16.30 | 19.10 | 0.90 | 0.0139 | -0.114 | 265 | 0.5000 | 1.65 | 9 | 26.7% | -0.14 | 0.0138 | -0.115 | ||||
| 14.00 | 16.70 | 16.1% | 0.87 | 0.0172 | -0.136 | 267.5 | 1.30 | 2.00 | 27.7% | -0.18 | 0.0163 | -0.129 | ||||
| 11.90 | 14.40 | 954 | 19.9% | 0.83 | 0.0208 | -0.158 | 270 | 1.30 | 2.70 | 55 | 1,058 | 26.6% | -0.22 | 0.0189 | -0.143 | |
| 10.60 | 12.40 | 23.7% | 0.77 | 0.0242 | -0.178 | 272.5 | 2.40 | 3.30 | 10 | 53 | 27.6% | -0.27 | 0.0216 | -0.157 | ||
| 8.80 | 10.90 | 2 | 24.9% | 0.71 | 0.0270 | -0.192 | 275 | 3.00 | 4.10 | 2 | 15 | 27.1% | -0.32 | 0.0240 | -0.169 | |
| 6.60 | 9.00 | 23.0% | 0.64 | 0.0289 | -0.200 | 277.5 | 3.80 | 5.20 | 2 | 55 | 27.1% | -0.38 | 0.0260 | -0.179 | ||
| 6.00 | 7.40 | 5 | 2,968 | 24.7% | 0.57 | 0.0296 | -0.201 | 280 | 4.70 | 6.10 | 9 | 491 | 26.2% | -0.45 | 0.0272 | -0.184 |
| 4.50 | 6.60 | 29 | 25.3% | 0.50 | 0.0292 | -0.196 | 282.5 | 5.50 | 8.40 | 9 | 27.4% | -0.52 | 0.0276 | -0.185 | ||
| 2.75 | 5.60 | 11 | 13 | 24.1% | 0.43 | 0.0279 | -0.188 | 285 | 7.10 | 9.70 | 27.5% | -0.59 | 0.0270 | -0.182 | ||
| 1.45 | 5.00 | 2 | 9 | 23.9% | 0.36 | 0.0260 | -0.178 | 287.5 | 8.80 | 10.80 | 26.8% | -0.65 | 0.0255 | -0.175 | ||
| 1.30 | 3.20 | 2 | 1,401 | 22.8% | 0.30 | 0.0236 | -0.166 | 290 | 10.40 | 12.50 | 2 | 232 | 26.5% | -0.71 | 0.0235 | -0.165 |
| 0.8000 | 2.35 | 41 | 22.3% | 0.25 | 0.0211 | -0.153 | 292.5 | 12.40 | 15.00 | 8 | 28.5% | -0.76 | 0.0212 | -0.153 | ||
| 1.10 | 1.90 | 1 | 18 | 24.7% | 0.21 | 0.0185 | -0.139 | 295 | 14.10 | 16.40 | 26.2% | -0.80 | 0.0187 | -0.140 | ||
| 0.8500 | 1.80 | 12 | 26.2% | 0.17 | 0.0161 | -0.126 | 297.5 | 16.20 | 19.10 | 28.4% | -0.83 | 0.0163 | -0.126 | |||
| 0.6500 | 1.15 | 9 | 923 | 25.5% | 0.14 | 0.0139 | -0.114 | 300 | 18.50 | 21.30 | 107 | 29.3% | -0.86 | 0.0141 | -0.113 | |
| 0 | 1.25 | 25.3% | 0.12 | 0.0120 | -0.102 | 302.5 | 20.90 | 23.60 | 31.0% | -0.89 | 0.0121 | -0.100 | ||||
| 0 | 0.7000 | 6 | 17 | 24.0% | 0.10 | 0.0103 | -0.091 | 305 | 22.80 | 26.00 | 29.8% | -0.91 | 0.0103 | -0.089 | ||
| 0.0500 | 0.5500 | 604 | 26.9% | 0.07 | 0.0075 | -0.073 | 310 | 28.20 | 30.00 | 2 | 50 | 30.4% | -0.94 | 0.0074 | -0.069 | |
| 0 | 0.5500 | 1 | 30.0% | 0.05 | 0.0055 | -0.058 | 315 | 32.80 | 35.70 | 36.4% | -0.96 | 0.0054 | -0.052 | |||
| 0 | 0.4500 | 344 | 32.2% | 0.04 | 0.0041 | -0.046 | 320 | 37.80 | 40.60 | 17 | 39.5% | -0.97 | 0.0039 | -0.039 | ||
| 0 | 0.4500 | 35.4% | 0.03 | 0.0030 | -0.037 | 325 | 42.80 | 45.60 | 43.2% | -0.98 | 0.0028 | -0.029 | ||||
| 0 | 0.3500 | 989 | 37.0% | 0.02 | 0.0023 | -0.030 | 330 | 47.80 | 50.50 | 6 | 45.9% | -0.98 | 0.0021 | -0.021 | ||
| 0 | 0.4500 | 518 | 44.4% | 0.01 | 0.0014 | -0.020 | 340 | 57.50 | 59.90 | 17 | 38.2% | -0.99 | 0.0012 | -0.010 | ||
| 0 | 0.3500 | 460 | 48.3% | 0.01 | 0.0008 | -0.014 | 350 | 67.80 | 70.50 | 1 | 59.2% | -0.99 | 0.0007 | -0.003 | ||
| 0 | 0.3500 | 45 | 53.5% | 0.00 | 0.0005 | -0.010 | 360 | 78.00 | 80.60 | 68.2% | -1.00 | 0.0004 | 0.000 | |||
| 0 | 0.3500 | 61 | 58.5% | 0.00 | 0.0004 | -0.007 | 370 | 87.80 | 90.50 | 71.2% | -1.00 | 0.0002 | 0.000 | |||
| 0 | 0.3500 | 55 | 63.4% | 0.00 | 0.0002 | -0.005 | 380 | 97.90 | 100.50 | 78.0% | -1.00 | 0.0001 | 0.000 | |||
| 0 | 0.4500 | 32 | 55.0% | 0.00 | 0.0002 | -0.004 | 390 | 107.50 | 109.80 | 59.0% | -1.00 | 0.0001 | 0.000 | |||
| 0 | 0.5500 | 14 | 76.9% | 0.00 | 0.0001 | -0.003 | 400 | 117.30 | 120.50 | 80.3% | -1.00 | 0.0001 | 0.000 | |||
| 0 | 0.3500 | 13 | 76.8% | 0.00 | 0.0001 | -0.003 | 410 | 127.60 | 130.50 | 90.1% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 2.15 | 1 | 106.1% | 0.00 | 0.0001 | -0.002 | 420 | 137.70 | 140.50 | 96.4% | -1.00 | 0.0000 | 0.000 | |||
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 — Sep 18, 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