HUM option chain Humana Inc.
Cboe delayed options data · के अनुसार 06:35 UTC
प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।
यह expiration लगभग इतने move की price करती है ±2.9% (389.52–412.42) · ATM IV 47.9% · P/C open interest 2.11
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| बिड | पूछें | 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 | बिड | पूछें | Vol | OI | IV | Δ | Γ | Θ | |
| 192.00 | 200.70 | 381.5% | 1.00 | 0.0000 | 0.000 | 205 | 0 | 4.30 | 22 | 537.2% | 0.00 | 0.0000 | 0.000 | |||
| 187.00 | 195.60 | 1 | 357.8% | 1.00 | 0.0000 | 0.000 | 210 | 0 | 4.30 | 58 | 520.3% | 0.00 | 0.0000 | 0.000 | ||
| 182.00 | 190.70 | 355.4% | 1.00 | 0.0000 | 0.000 | 215 | 0 | 4.30 | 503.8% | 0.00 | 0.0000 | 0.000 | ||||
| 177.00 | 185.60 | 1 | 1 | 332.7% | 1.00 | 0.0000 | 0.000 | 220 | 0 | 4.30 | 487.7% | 0.00 | 0.0000 | 0.000 | ||
| 172.00 | 180.50 | 308.5% | 1.00 | 0.0000 | 0.000 | 225 | 0 | 4.30 | 471.9% | 0.00 | 0.0000 | 0.000 | ||||
| 167.00 | 175.70 | 318.6% | 1.00 | 0.0000 | 0.000 | 230 | 0 | 4.30 | 3 | 456.5% | 0.00 | 0.0000 | 0.000 | |||
| 162.00 | 170.70 | 306.8% | 1.00 | 0.0000 | 0.000 | 235 | 0 | 4.30 | 3 | 441.4% | 0.00 | 0.0000 | 0.000 | |||
| 157.00 | 166.00 | 316.5% | 1.00 | 0.0000 | 0.000 | 240 | 0 | 4.30 | 426.5% | 0.00 | 0.0000 | 0.000 | ||||
| 152.00 | 160.90 | 298.6% | 1.00 | 0.0000 | 0.000 | 245 | 0 | 4.30 | 411.9% | 0.00 | 0.0000 | 0.000 | ||||
| 147.00 | 155.60 | 264.0% | 1.00 | 0.0000 | 0.000 | 250 | 0 | 0.7500 | 7 | 294.9% | 0.00 | 0.0000 | 0.000 | |||
| 142.00 | 150.60 | 253.4% | 1.00 | 0.0000 | 0.000 | 255 | 0 | 4.30 | 7 | 383.6% | 0.00 | 0.0000 | 0.000 | |||
| 136.90 | 145.00 | 1.00 | 0.0000 | 0.000 | 260 | 0 | 2.55 | 328.2% | 0.00 | 0.0000 | 0.000 | |||||
| 132.00 | 141.00 | 259.8% | 1.00 | 0.0000 | 0.000 | 265 | 0 | 4.30 | 356.1% | 0.00 | 0.0000 | 0.000 | ||||
| 127.00 | 135.20 | 1.00 | 0.0000 | 0.000 | 270 | 0 | 4.30 | 342.8% | 0.00 | 0.0000 | 0.000 | |||||
| 122.00 | 130.40 | 187.2% | 1.00 | 0.0000 | 0.000 | 275 | 0 | 4.30 | 329.6% | 0.00 | 0.0000 | -0.000 | ||||
| 117.10 | 125.20 | 1.00 | 0.0000 | 0.000 | 280 | 0 | 4.30 | 6 | 316.6% | 0.00 | 0.0000 | -0.000 | ||||
| 112.10 | 120.40 | 1 | 183.8% | 1.00 | 0.0000 | 0.000 | 285 | 0 | 4.30 | 6 | 303.8% | 0.00 | 0.0000 | -0.000 | ||
| 107.10 | 115.80 | 1 | 203.2% | 1.00 | 0.0000 | 0.000 | 290 | 0 | 4.30 | 2 | 291.1% | 0.00 | 0.0000 | -0.000 | ||
| 102.10 | 110.50 | 175.0% | 1.00 | 0.0000 | 0.000 | 295 | 0 | 4.30 | 278.6% | 0.00 | 0.0000 | -0.000 | ||||
| 97.10 | 106.00 | 192.3% | 1.00 | 0.0000 | 0.000 | 300 | 0 | 0.0500 | 43 | 2 | 139.0% | 0.00 | 0.0000 | -0.000 | ||
| 92.10 | 100.80 | 174.4% | 1.00 | 0.0000 | 0.000 | 305 | 0 | 4.30 | 3 | 254.1% | 0.00 | 0.0000 | -0.000 | |||
| 87.10 | 95.50 | 148.3% | 1.00 | 0.0000 | 0.000 | 310 | 0 | 4.30 | 2 | 242.0% | 0.00 | 0.0000 | -0.000 | |||
| 84.60 | 93.00 | 144.0% | 1.00 | 0.0000 | 0.000 | 312.5 | 0 | 4.30 | 1 | 236.0% | -0.00 | 0.0000 | -0.000 | |||
| 82.10 | 90.30 | 115.5% | 1.00 | 0.0000 | 0.000 | 315 | 0 | 4.30 | 7 | 230.1% | -0.00 | 0.0000 | -0.000 | |||
| 79.60 | 88.00 | 135.4% | 1.00 | 0.0000 | 0.000 | 317.5 | 0 | 4.30 | 224.1% | -0.00 | 0.0000 | -0.000 | ||||
| 77.10 | 85.80 | 146.7% | 1.00 | 0.0000 | 0.000 | 320 | 0 | 4.30 | 2 | 218.2% | -0.00 | 0.0000 | -0.001 | |||
| 74.60 | 82.50 | 1.00 | 0.0000 | 0.000 | 322.5 | 0 | 4.30 | 212.3% | -0.00 | 0.0000 | -0.001 | |||||
| 72.10 | 80.20 | 1.00 | 0.0000 | 0.000 | 325 | 0 | 4.30 | 4 | 206.4% | -0.00 | 0.0000 | -0.001 | ||||
| 69.60 | 77.00 | 1.00 | 0.0000 | 0.000 | 327.5 | 0 | 4.30 | 200.6% | -0.00 | 0.0000 | -0.001 | |||||
| 67.10 | 74.30 | 2 | 1.00 | 0.0000 | 0.000 | 330 | 0 | 0.0500 | 12 | 50 | 96.7% | -0.00 | 0.0000 | -0.001 | ||
| 64.60 | 71.80 | 1.00 | 0.0000 | 0.000 | 332.5 | 0 | 4.30 | 11 | 188.9% | -0.00 | 0.0000 | -0.001 | ||||
| 62.20 | 69.30 | 1.00 | 0.0000 | 0.000 | 335 | 0 | 4.30 | 2 | 183.1% | -0.00 | 0.0000 | -0.001 | ||||
| 59.70 | 68.20 | 115.7% | 1.00 | 0.0001 | 0.000 | 337.5 | 0 | 4.30 | 177.3% | -0.00 | 0.0001 | -0.002 | ||||
| 57.20 | 65.60 | 107.7% | 1.00 | 0.0001 | 0.000 | 340 | 0 | 4.20 | 8 | 170.5% | -0.00 | 0.0001 | -0.002 | |||
| 54.70 | 62.10 | 1.00 | 0.0001 | 0.000 | 342.5 | 0 | 4.30 | 165.8% | -0.00 | 0.0001 | -0.003 | |||||
| 52.20 | 59.40 | 3 | 1.00 | 0.0001 | 0.000 | 345 | 0 | 0.5500 | 4 | 22 | 104.0% | -0.00 | 0.0001 | -0.004 | ||
| 49.70 | 56.90 | 1.00 | 0.0002 | 0.000 | 347.5 | 0 | 0.4500 | 13 | 19 | 96.7% | -0.00 | 0.0002 | -0.005 | |||
| 47.30 | 54.40 | 1.00 | 0.0003 | -0.002 | 350 | 0.0500 | 0.6000 | 14 | 164 | 98.3% | -0.00 | 0.0003 | -0.008 | |||
| 44.80 | 52.00 | 1.00 | 0.0004 | -0.007 | 352.5 | 0 | 4.40 | 1,285 | 143.8% | -0.00 | 0.0004 | -0.013 | ||||
| 43.60 | 49.50 | 2 | 90.7% | 1.00 | 0.0006 | -0.014 | 355 | 0 | 4.40 | 24 | 138.0% | -0.00 | 0.0006 | -0.020 | ||
| 40.80 | 47.00 | 78.4% | 0.99 | 0.0009 | -0.026 | 357.5 | 0.0500 | 4.60 | 14 | 134.4% | -0.01 | 0.0009 | -0.031 | |||
| 37.40 | 44.60 | 4 | 0.99 | 0.0012 | -0.043 | 360 | 0 | 0.5000 | 10 | 36 | 77.4% | -0.01 | 0.0012 | -0.047 | ||
| 35.70 | 42.10 | 70.1% | 0.99 | 0.0017 | -0.067 | 362.5 | 0.0500 | 0.7500 | 8 | 14 | 79.8% | -0.01 | 0.0017 | -0.072 | ||
| 32.80 | 39.70 | 33 | 53.2% | 0.98 | 0.0024 | -0.102 | 365 | 0 | 3.40 | 2 | 35 | 106.2% | -0.02 | 0.0024 | -0.106 | |
| 31.00 | 37.20 | 1 | 70.5% | 0.98 | 0.0032 | -0.150 | 367.5 | 0 | 5.00 | 113.5% | -0.02 | 0.0032 | -0.154 | |||
| 28.40 | 34.80 | 33 | 66.0% | 0.97 | 0.0042 | -0.213 | 370 | 0.1000 | 1.00 | 2 | 91 | 71.0% | -0.03 | 0.0042 | -0.217 | |
| 26.40 | 31.10 | 4 | 42.4% | 0.95 | 0.0054 | -0.295 | 372.5 | 0 | 2.20 | 27 | 78.8% | -0.05 | 0.0054 | -0.298 | ||
| 23.20 | 30.00 | 1 | 20 | 57.0% | 0.94 | 0.0068 | -0.395 | 375 | 0 | 2.70 | 52 | 77.9% | -0.06 | 0.0068 | -0.399 | |
| 21.80 | 27.60 | 2 | 66.0% | 0.92 | 0.0084 | -0.515 | 377.5 | 0 | 2.25 | 10 | 68.6% | -0.08 | 0.0084 | -0.518 | ||
| 19.40 | 23.70 | 14 | 46.5% | 0.90 | 0.0102 | -0.651 | 380 | 0.5000 | 1.65 | 34 | 62.4% | -0.10 | 0.0102 | -0.654 | ||
| 16.80 | 22.80 | 2 | 57.0% | 0.87 | 0.0122 | -0.800 | 382.5 | 0.1000 | 5.00 | 2 | 77.2% | -0.13 | 0.0122 | -0.802 | ||
| 14.90 | 20.50 | 1 | 76 | 57.3% | 0.84 | 0.0143 | -0.954 | 385 | 0.2000 | 2.35 | 5 | 33 | 54.4% | -0.16 | 0.0144 | -0.957 |
| 13.00 | 16.80 | 5 | 12 | 47.3% | 0.81 | 0.0167 | -1.108 | 387.5 | 0.4000 | 2.90 | 33 | 37 | 53.5% | -0.19 | 0.0167 | -1.111 |
| 10.40 | 16.00 | 3 | 27 | 51.0% | 0.77 | 0.0192 | -1.253 | 390 | 0.7000 | 5.40 | 16 | 23 | 62.5% | -0.23 | 0.0193 | -1.257 |
| 7.60 | 14.00 | 15 | 77 | 45.4% | 0.72 | 0.0218 | -1.382 | 392.5 | 0 | 6.10 | 1 | 20 | 55.2% | -0.28 | 0.0219 | -1.388 |
| 5.10 | 11.50 | 22 | 31 | 38.3% | 0.67 | 0.0244 | -1.491 | 395 | 0.3000 | 4.30 | 4 | 10 | 40.4% | -0.33 | 0.0246 | -1.499 |
| 5.80 | 9.90 | 16 | 11 | 48.9% | 0.61 | 0.0266 | -1.572 | 397.5 | 1.05 | 7.40 | 10 | 1 | 49.7% | -0.39 | 0.0268 | -1.583 |
| 4.20 | 8.70 | 82 | 107 | 48.9% | 0.54 | 0.0280 | -1.616 | 400 | 1.40 | 8.60 | 6 | 4 | 46.9% | -0.46 | 0.0283 | -1.631 |
| 2.00 | 7.90 | 7 | 15 | 46.6% | 0.47 | 0.0282 | -1.614 | 402.5 | 2.25 | 8.70 | 20 | 40.1% | -0.53 | 0.0285 | -1.635 | |
| 2.25 | 8.30 | 18 | 48 | 59.6% | 0.40 | 0.0272 | -1.566 | 405 | 3.80 | 10.00 | 21 | 1 | 39.6% | -0.60 | 0.0275 | -1.592 |
| 0.6500 | 7.20 | 6 | 13 | 54.9% | 0.34 | 0.0253 | -1.478 | 407.5 | 5.40 | 11.60 | 1 | 38.8% | -0.66 | 0.0256 | -1.506 | |
| 0 | 6.70 | 17 | 186 | 57.0% | 0.29 | 0.0229 | -1.358 | 410 | 8.80 | 13.40 | 1 | 46.6% | -0.72 | 0.0232 | -1.385 | |
| 0.0500 | 6.10 | 7 | 12 | 61.1% | 0.24 | 0.0204 | -1.214 | 412.5 | 9.30 | 15.60 | 39.3% | -0.77 | 0.0206 | -1.236 | ||
| 0 | 3.70 | 14 | 36 | 54.2% | 0.20 | 0.0179 | -1.051 | 415 | 11.80 | 18.40 | 46.7% | -0.81 | 0.0181 | -1.066 | ||
| 0 | 5.90 | 4 | 72.4% | 0.16 | 0.0155 | -0.881 | 417.5 | 14.10 | 20.90 | 50.4% | -0.85 | 0.0156 | -0.886 | |||
| 0.1000 | 5.40 | 5 | 23 | 73.5% | 0.13 | 0.0132 | -0.714 | 420 | 16.80 | 22.30 | 47.5% | -0.88 | 0.0132 | -0.708 | ||
| 0 | 5.00 | 2 | 10 | 78.7% | 0.10 | 0.0110 | -0.560 | 422.5 | 18.90 | 26.00 | 59.4% | -0.91 | 0.0110 | -0.544 | ||
| 0.1500 | 4.20 | 16 | 80.0% | 0.07 | 0.0090 | -0.428 | 425 | 21.30 | 28.40 | 62.2% | -0.93 | 0.0090 | -0.405 | |||
| 0 | 5.10 | 90.0% | 0.06 | 0.0072 | -0.319 | 427.5 | 22.40 | 30.90 | 51.9% | -0.95 | 0.0072 | -0.295 | ||||
| 0 | 3.80 | 5 | 86.2% | 0.04 | 0.0056 | -0.234 | 430 | 24.80 | 33.30 | 51.4% | -0.96 | 0.0056 | -0.212 | |||
| 0 | 4.80 | 98.2% | 0.03 | 0.0044 | -0.170 | 432.5 | 27.00 | 35.80 | -0.98 | 0.0043 | -0.154 | |||||
| 0 | 4.20 | 98.7% | 0.02 | 0.0034 | -0.123 | 435 | 31.00 | 38.20 | 73.8% | -0.98 | 0.0032 | -0.115 | ||||
| 0 | 2.00 | 1 | 1 | 84.2% | 0.02 | 0.0026 | -0.088 | 437.5 | 33.50 | 40.20 | 70.2% | -0.99 | 0.0023 | -0.089 | ||
| 0 | 1.35 | 1 | 57 | 80.7% | 0.01 | 0.0020 | -0.064 | 440 | 36.00 | 43.10 | 80.2% | -0.99 | 0.0017 | -0.073 | ||
| 0 | 4.40 | 114.1% | 0.01 | 0.0015 | -0.046 | 442.5 | 38.50 | 45.30 | 79.2% | -1.00 | 0.0012 | -0.063 | ||||
| 0 | 3.40 | 20 | 110.2% | 0.01 | 0.0011 | -0.033 | 445 | 39.30 | 48.10 | -1.00 | 0.0008 | -0.057 | ||||
| 0 | 4.40 | 123.0% | 0.01 | 0.0008 | -0.024 | 447.5 | 43.50 | 50.40 | 88.1% | -1.00 | 0.0005 | -0.053 | ||||
| 0 | 1.60 | 1 | 61 | 99.0% | 0.00 | 0.0006 | -0.018 | 450 | 46.00 | 53.00 | 93.4% | -1.00 | 0.0003 | -0.052 | ||
| 0 | 2.70 | 115.8% | 0.00 | 0.0005 | -0.013 | 452.5 | 48.50 | 55.10 | 89.1% | -1.00 | 0.0002 | -0.050 | ||||
| 0 | 3.20 | 2 | 124.8% | 0.00 | 0.0004 | -0.010 | 455 | 49.20 | 58.10 | -1.00 | 0.0001 | -0.050 | ||||
| 0 | 4.30 | 139.1% | 0.00 | 0.0003 | -0.007 | 457.5 | 51.90 | 60.60 | -1.00 | 0.0001 | -0.049 | |||||
| 0 | 3.20 | 6 | 132.7% | 0.00 | 0.0002 | -0.005 | 460 | 54.40 | 63.10 | -1.00 | 0.0000 | -0.049 | ||||
| 0 | 3.20 | 136.5% | 0.00 | 0.0002 | -0.004 | 462.5 | 58.40 | 65.10 | 99.3% | -1.00 | 0.0000 | -0.049 | ||||
| 0 | 3.20 | 140.3% | 0.00 | 0.0001 | -0.003 | 465 | 60.90 | 67.70 | 2 | 105.2% | -1.00 | 0.0000 | -0.049 | |||
| 0 | 4.30 | 159.0% | 0.00 | 0.0001 | -0.002 | 470 | 65.80 | 72.40 | 2 | 96.6% | -1.00 | 0.0000 | -0.049 | |||
| 0 | 0.0500 | 5 | 83.2% | 0.00 | 0.0000 | -0.001 | 475 | 70.80 | 77.40 | 102.1% | -1.00 | 0.0000 | -0.049 | |||
| 0 | 3.10 | 161.2% | 0.00 | 0.0000 | -0.001 | 480 | 75.90 | 82.80 | 126.1% | -1.00 | 0.0000 | -0.049 | ||||
| 0 | 4.30 | 188.6% | 0.00 | 0.0000 | -0.000 | 490 | 84.40 | 93.10 | -1.00 | 0.0000 | -0.049 | |||||
| 0 | 0.0500 | 105.5% | 0.00 | 0.0000 | -0.000 | 500 | 94.40 | 103.10 | -1.00 | 0.0000 | -0.049 | |||||
| 0 | 4.30 | 1 | 216.0% | 0.00 | 0.0000 | 0.000 | 510 | 104.40 | 113.10 | -1.00 | 0.0000 | -0.049 | ||||
| 0 | 4.30 | 229.0% | 0.00 | 0.0000 | 0.000 | 520 | 114.40 | 123.10 | -1.00 | 0.0000 | -0.049 | |||||
| 0 | 4.30 | 241.5% | 0.00 | 0.0000 | 0.000 | 530 | 124.40 | 133.10 | -1.00 | 0.0000 | -0.049 | |||||
| 0 | 4.30 | 253.7% | 0.00 | 0.0000 | 0.000 | 540 | 134.40 | 143.10 | -1.00 | 0.0000 | -0.049 | |||||
दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।
Volatility smile — Sep 04, 2026
Volatility पेज →इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।
callsputs