CI opsiyon zinciri Cigna Corporation

Vade Cboe delayed options data · itibarıyla 09:33 UTC

Her satır bir strike'a karşılık gelir. Sol yarı call'ı, sağ yarı put'u gösterir. Bid/ask, alıcıların ve satıcıların şu anda belirlediği fiyatlardır; hacim bu seansta işlem gören kontrat sayısıdır; open interest mevcut açık kontratlardır. Vurgulanan satır hisse senedi fiyatına en yakın strike'tır.

Bu vade yaklaşık şu kadar bir hareket fiyatlıyor: ±4.4% (270.34–295.34) · ATM IV 26.3% · P/C açık pozisyon 0.57

CALL'LAR								Strike	PUTLAR
Alış	Sor	Hac.	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		Alış	Sor	Hac.	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

Gösterilen kullanım fiyatları: dayanak varlık fiyatının ±%50'si dahilinde. İçsel değer = call'lar için max(0, fiyat − kullanım fiyatı), put'lar için max(0, kullanım fiyatı − fiyat); dışsal değer = opsiyon fiyatı − içsel değer. Borsa akışı tarafından hesaplanan Yunan değerleri ve IV.

Volatilite gülümsemesi — Sep 18, 2026

Volatilite sayfası →

Bu vade için strike başına implied volatility. Para dışı putlar genellikle call'lardan daha yüksek IV fiyatlar — bu skew'dür.

call'larput'lar

CI opsiyon zinciri Cigna Corporation

Volatilite gülümsemesi — Sep 18, 2026

Döngüsel Tüketim

ETF

Teknoloji

Finansal Hizmetler

Sanayi

Enerji