HUM Optionskette Humana Inc.
Cboe delayed options data · Stand 00:35 UTC
Jede Zeile entspricht einem Strike. Die linke Hälfte zeigt den Call, die rechte den Put. Geld-/Briefkurs sind die aktuellen Quotes von Käufern und Verkäufern; Volumen sind die in dieser Sitzung gehandelten Kontrakte; Open Interest sind die offenen Kontrakte. Die hervorgehobene Zeile liegt dem Aktienkurs am nächsten.
Dieser Verfallstermin preist einen Move von etwa ±8.4% (361.90–428.10) · ATM IV 48.6% · P/C Open Interest 0.74
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Geldkurs | Fragen | 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 | Geldkurs | Fragen | Vol | OI | IV | Δ | Γ | Θ | |
| 191.10 | 198.30 | 435 | 1.00 | 0.0001 | -0.020 | 200 | 0 | 5.50 | 337 | 198.0% | -0.00 | 0.0001 | -0.041 | |||
| 181.20 | 188.90 | 1 | 116 | 0.99 | 0.0001 | -0.022 | 210 | 0 | 5.50 | 206 | 184.2% | -0.01 | 0.0001 | -0.042 | ||
| 171.20 | 178.90 | 85 | 0.99 | 0.0002 | -0.024 | 220 | 0 | 1.70 | 168 | 92.2% | -0.01 | 0.0002 | -0.043 | |||
| 161.20 | 169.00 | 392 | 0.99 | 0.0002 | -0.026 | 230 | 0 | 5.10 | 199 | 160.1% | -0.01 | 0.0002 | -0.045 | |||
| 151.00 | 158.90 | 104 | 0.99 | 0.0002 | -0.029 | 240 | 0 | 1.00 | 163 | 111.5% | -0.01 | 0.0002 | -0.046 | |||
| 141.30 | 149.00 | 107 | 0.99 | 0.0003 | -0.032 | 250 | 0 | 3.40 | 62 | 127.8% | -0.01 | 0.0003 | -0.048 | |||
| 131.90 | 138.90 | 129 | 0.99 | 0.0003 | -0.034 | 260 | 0 | 1.05 | 184 | 96.3% | -0.01 | 0.0003 | -0.049 | |||
| 121.50 | 127.80 | 141 | 0.99 | 0.0004 | -0.037 | 270 | 0 | 0.9000 | 286 | 86.6% | -0.01 | 0.0004 | -0.051 | |||
| 111.40 | 118.60 | 351 | 0.99 | 0.0005 | -0.041 | 280 | 0 | 0.6500 | 1 | 210 | 75.6% | -0.01 | 0.0005 | -0.054 | ||
| 101.60 | 108.60 | 96 | 0.99 | 0.0006 | -0.046 | 290 | 0.0500 | 0.8000 | 3 | 141 | 71.6% | -0.01 | 0.0006 | -0.058 | ||
| 91.70 | 98.50 | 85 | 0.98 | 0.0008 | -0.055 | 300 | 0 | 2.10 | 600 | 76.0% | -0.02 | 0.0008 | -0.066 | |||
| 83.30 | 88.90 | 146 | 59.8% | 0.98 | 0.0011 | -0.069 | 310 | 0 | 0.9000 | 9 | 134 | 58.7% | -0.02 | 0.0011 | -0.079 | |
| 73.90 | 78.70 | 123 | 56.0% | 0.97 | 0.0016 | -0.093 | 320 | 0.3000 | 1.10 | 5 | 300 | 56.4% | -0.03 | 0.0016 | -0.101 | |
| 62.30 | 68.80 | 13 | 80 | 0.95 | 0.0023 | -0.129 | 330 | 0.8000 | 2.50 | 13 | 249 | 60.0% | -0.05 | 0.0023 | -0.137 | |
| 57.80 | 65.00 | 46.7% | 0.94 | 0.0028 | -0.153 | 335 | 0 | 3.10 | 54.9% | -0.06 | 0.0028 | -0.161 | ||||
| 53.00 | 59.00 | 14 | 112 | 37.3% | 0.92 | 0.0033 | -0.181 | 340 | 1.00 | 2.25 | 2 | 637 | 51.6% | -0.08 | 0.0034 | -0.188 |
| 48.60 | 54.90 | 43.2% | 0.90 | 0.0040 | -0.211 | 345 | 0 | 6.20 | 57.5% | -0.10 | 0.0040 | -0.218 | ||||
| 45.60 | 50.00 | 4 | 670 | 47.3% | 0.88 | 0.0046 | -0.244 | 350 | 1.95 | 5.00 | 5 | 404 | 55.2% | -0.12 | 0.0046 | -0.251 |
| 41.40 | 46.60 | 1 | 49.9% | 0.85 | 0.0053 | -0.279 | 355 | 2.25 | 7.00 | 1 | 56.3% | -0.15 | 0.0054 | -0.285 | ||
| 35.40 | 43.10 | 67 | 46.7% | 0.83 | 0.0061 | -0.315 | 360 | 3.50 | 7.40 | 12 | 118 | 55.2% | -0.18 | 0.0061 | -0.320 | |
| 33.60 | 40.90 | 46.7% | 0.81 | 0.0064 | -0.332 | 362.5 | 1.10 | 7.70 | 64 | 41 | 48.3% | -0.19 | 0.0065 | -0.338 | ||
| 31.60 | 38.90 | 46.5% | 0.79 | 0.0068 | -0.350 | 365 | 2.00 | 8.20 | 71 | 48.8% | -0.21 | 0.0069 | -0.355 | |||
| 29.50 | 36.50 | 45.1% | 0.77 | 0.0072 | -0.367 | 367.5 | 1.70 | 8.80 | 3 | 47.0% | -0.23 | 0.0072 | -0.372 | |||
| 28.00 | 34.00 | 171 | 44.6% | 0.76 | 0.0075 | -0.383 | 370 | 5.60 | 9.40 | 2 | 153 | 52.9% | -0.25 | 0.0076 | -0.388 | |
| 26.70 | 33.60 | 1 | 48.2% | 0.74 | 0.0079 | -0.399 | 372.5 | 3.90 | 11.30 | 50.5% | -0.27 | 0.0079 | -0.404 | |||
| 24.60 | 31.50 | 7 | 46.9% | 0.71 | 0.0082 | -0.413 | 375 | 6.80 | 10.80 | 1 | 23 | 51.9% | -0.29 | 0.0083 | -0.418 | |
| 23.00 | 29.80 | 47.0% | 0.69 | 0.0085 | -0.427 | 377.5 | 4.30 | 11.80 | 46.5% | -0.31 | 0.0086 | -0.431 | ||||
| 22.30 | 27.30 | 1,396 | 47.0% | 0.67 | 0.0088 | -0.439 | 380 | 5.30 | 12.70 | 100 | 2,093 | 46.8% | -0.33 | 0.0088 | -0.444 | |
| 20.20 | 25.70 | 1 | 46.1% | 0.65 | 0.0090 | -0.450 | 382.5 | 7.40 | 13.70 | 1 | 12 | 48.7% | -0.35 | 0.0091 | -0.454 | |
| 18.70 | 23.90 | 9 | 45.6% | 0.62 | 0.0092 | -0.459 | 385 | 8.40 | 14.70 | 1 | 14 | 48.6% | -0.38 | 0.0093 | -0.464 | |
| 18.50 | 22.30 | 3 | 39 | 47.3% | 0.60 | 0.0094 | -0.467 | 387.5 | 10.90 | 15.90 | 3 | 5 | 51.0% | -0.40 | 0.0095 | -0.471 |
| 17.00 | 20.60 | 37 | 807 | 46.6% | 0.58 | 0.0096 | -0.473 | 390 | 10.80 | 17.00 | 4 | 346 | 49.0% | -0.43 | 0.0097 | -0.477 |
| 14.50 | 20.30 | 74 | 46.4% | 0.55 | 0.0097 | -0.477 | 392.5 | 12.20 | 18.20 | 15 | 33 | 49.3% | -0.45 | 0.0098 | -0.481 | |
| 14.60 | 18.10 | 9 | 91 | 46.9% | 0.53 | 0.0098 | -0.480 | 395 | 13.90 | 19.60 | 2 | 44 | 50.2% | -0.47 | 0.0098 | -0.484 |
| 13.50 | 16.60 | 1 | 5 | 46.6% | 0.50 | 0.0098 | -0.480 | 397.5 | 14.90 | 20.80 | 7 | 5 | 49.5% | -0.50 | 0.0099 | -0.484 |
| 11.00 | 16.70 | 5 | 2,282 | 46.4% | 0.48 | 0.0098 | -0.479 | 400 | 16.00 | 21.90 | 2 | 77 | 48.7% | -0.52 | 0.0099 | -0.483 |
| 11.40 | 16.80 | 4 | 50.3% | 0.46 | 0.0098 | -0.476 | 402.5 | 17.40 | 23.60 | 5 | 49.1% | -0.55 | 0.0099 | -0.480 | ||
| 8.00 | 14.60 | 6 | 44.9% | 0.43 | 0.0097 | -0.471 | 405 | 18.90 | 25.10 | 49.1% | -0.57 | 0.0098 | -0.475 | |||
| 9.60 | 14.90 | 8 | 29 | 50.6% | 0.41 | 0.0096 | -0.465 | 407.5 | 21.20 | 26.60 | 50.1% | -0.60 | 0.0097 | -0.469 | ||
| 6.00 | 13.30 | 105 | 451 | 45.4% | 0.39 | 0.0094 | -0.457 | 410 | 22.60 | 28.10 | 70 | 49.7% | -0.62 | 0.0096 | -0.460 | |
| 7.90 | 13.00 | 10 | 14 | 50.5% | 0.36 | 0.0093 | -0.448 | 412.5 | 23.80 | 29.70 | 48.9% | -0.64 | 0.0094 | -0.451 | ||
| 4.00 | 11.00 | 51 | 43.6% | 0.34 | 0.0091 | -0.437 | 415 | 25.90 | 31.40 | 49.5% | -0.66 | 0.0092 | -0.440 | |||
| 3.00 | 10.00 | 10 | 173 | 44.8% | 0.30 | 0.0086 | -0.412 | 420 | 29.10 | 36.00 | 27 | 50.6% | -0.71 | 0.0087 | -0.414 | |
| 3.60 | 6.90 | 11 | 26 | 44.5% | 0.26 | 0.0080 | -0.383 | 425 | 32.90 | 39.30 | 50.0% | -0.75 | 0.0082 | -0.386 | ||
| 2.00 | 8.00 | 440 | 611 | 47.5% | 0.22 | 0.0074 | -0.354 | 430 | 36.60 | 43.30 | 7 | 49.7% | -0.78 | 0.0075 | -0.355 | |
| 1.05 | 6.90 | 3 | 574 | 50.4% | 0.17 | 0.0061 | -0.298 | 440 | 45.50 | 51.80 | 3 | 51.6% | -0.84 | 0.0062 | -0.299 | |
| 0.1000 | 5.50 | 1,775 | 51.1% | 0.13 | 0.0049 | -0.254 | 450 | 54.50 | 60.60 | 3 | 52.7% | -0.88 | 0.0051 | -0.256 | ||
| 0 | 5.80 | 437 | 57.6% | 0.10 | 0.0040 | -0.221 | 460 | 62.30 | 69.90 | 6 | 48.9% | -0.91 | 0.0041 | -0.223 | ||
| 0 | 5.60 | 283 | 62.6% | 0.08 | 0.0032 | -0.196 | 470 | 72.00 | 79.50 | 50.0% | -0.93 | 0.0034 | -0.200 | |||
| 0 | 5.40 | 295 | 67.3% | 0.07 | 0.0026 | -0.176 | 480 | 82.10 | 89.40 | 55.3% | -0.94 | 0.0028 | -0.181 | |||
| 0 | 5.30 | 35 | 72.1% | 0.06 | 0.0022 | -0.159 | 490 | 91.40 | 99.30 | 53.6% | -0.95 | 0.0024 | -0.165 | |||
| 0 | 2.00 | 27 | 62.5% | 0.05 | 0.0019 | -0.146 | 500 | 101.50 | 109.30 | 58.7% | -0.96 | 0.0020 | -0.153 | |||
| 0 | 5.20 | 11 | 81.3% | 0.04 | 0.0016 | -0.134 | 510 | 111.50 | 119.30 | 62.7% | -0.97 | 0.0018 | -0.140 | |||
| 0 | 5.20 | 6 | 85.9% | 0.04 | 0.0014 | -0.124 | 520 | 121.50 | 129.40 | 67.7% | -0.98 | 0.0016 | -0.126 | |||
| 0 | 5.10 | 8 | 89.9% | 0.03 | 0.0012 | -0.115 | 530 | 131.60 | 139.40 | 72.6% | -0.98 | 0.0014 | -0.113 | |||
| 0 | 5.10 | 8 | 94.1% | 0.03 | 0.0010 | -0.108 | 540 | 141.90 | 149.30 | 78.2% | -0.98 | 0.0012 | -0.106 | |||
| 0 | 5.30 | 1 | 99.1% | 0.03 | 0.0009 | -0.101 | 550 | 151.40 | 159.30 | 76.5% | -0.99 | 0.0010 | -0.098 | |||
| 0 | 5.10 | 102.3% | 0.02 | 0.0008 | -0.094 | 560 | 161.70 | 169.30 | 83.6% | -0.99 | 0.0009 | -0.087 | ||||
| 0 | 5.10 | 106.2% | 0.02 | 0.0007 | -0.089 | 570 | 171.60 | 179.40 | 87.1% | -0.99 | 0.0008 | -0.076 | ||||
| 0 | 5.10 | 3 | 110.0% | 0.02 | 0.0006 | -0.084 | 580 | 181.50 | 189.40 | 89.3% | -0.99 | 0.0007 | -0.067 | |||
| 0 | 5.10 | 10 | 113.7% | 0.02 | 0.0006 | -0.079 | 590 | 191.80 | 199.40 | 96.0% | -0.99 | 0.0006 | -0.065 | |||
Angezeigte Strikes: innerhalb von ±50 % des Basiswertpreises. Innerer Wert = max(0, Kurs − Strike) bei Calls, max(0, Strike − Kurs) bei Puts; Zeitwert = Optionspreis − innerer Wert. Greeks und IV gemäß Berechnung des Börsendatenfeeds.
Volatility Smile — Sep 18, 2026
Volatilitätsseite →Implizite Volatilität je Strike für diesen Verfallstermin. Out-of-the-money-Puts werden in der Regel mit höherer IV bepreist als Calls — der Skew.
CallsPuts