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 ±5.5% (378.72–423.22) · ATM IV 44.1% · P/C open interest 0.88
| 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 | |
| 192.10 | 200.70 | 166.9% | 1.00 | 0.0001 | -0.016 | 205 | 0 | 4.30 | 4 | 254.5% | -0.00 | 0.0001 | -0.039 | |||
| 187.10 | 195.60 | 150.8% | 1.00 | 0.0001 | -0.017 | 210 | 0 | 4.30 | 4 | 246.5% | -0.00 | 0.0001 | -0.040 | |||
| 182.00 | 190.10 | 1.00 | 0.0001 | -0.019 | 215 | 0 | 4.30 | 238.7% | -0.00 | 0.0001 | -0.041 | |||||
| 177.10 | 186.00 | 164.3% | 1.00 | 0.0001 | -0.020 | 220 | 0 | 4.30 | 231.1% | -0.00 | 0.0001 | -0.042 | ||||
| 172.10 | 181.00 | 158.1% | 1.00 | 0.0001 | -0.022 | 225 | 0 | 4.30 | 223.6% | -0.00 | 0.0001 | -0.043 | ||||
| 167.20 | 175.80 | 147.7% | 1.00 | 0.0001 | -0.024 | 230 | 0 | 4.30 | 216.3% | -0.00 | 0.0001 | -0.044 | ||||
| 162.20 | 170.70 | 136.6% | 1.00 | 0.0001 | -0.025 | 235 | 0 | 4.30 | 209.1% | -0.00 | 0.0001 | -0.045 | ||||
| 157.20 | 166.00 | 1 | 144.2% | 1.00 | 0.0001 | -0.027 | 240 | 0 | 4.30 | 202.1% | -0.00 | 0.0001 | -0.046 | |||
| 152.20 | 161.00 | 1 | 138.5% | 1.00 | 0.0002 | -0.029 | 245 | 0 | 4.30 | 195.2% | -0.00 | 0.0002 | -0.047 | |||
| 147.20 | 155.80 | 125.1% | 1.00 | 0.0002 | -0.031 | 250 | 0 | 0.0500 | 103.5% | -0.00 | 0.0002 | -0.049 | ||||
| 142.20 | 150.70 | 114.4% | 0.99 | 0.0002 | -0.033 | 255 | 0 | 4.30 | 181.8% | -0.01 | 0.0002 | -0.050 | ||||
| 137.20 | 145.60 | 101.1% | 0.99 | 0.0002 | -0.035 | 260 | 0 | 4.30 | 5 | 175.2% | -0.01 | 0.0002 | -0.051 | |||
| 132.20 | 140.40 | 0.99 | 0.0002 | -0.037 | 265 | 0 | 4.30 | 5 | 168.8% | -0.01 | 0.0002 | -0.053 | ||||
| 127.20 | 135.90 | 108.4% | 0.99 | 0.0003 | -0.039 | 270 | 0 | 4.30 | 162.5% | -0.01 | 0.0003 | -0.054 | ||||
| 122.20 | 130.90 | 103.4% | 0.99 | 0.0003 | -0.041 | 275 | 0 | 4.30 | 156.2% | -0.01 | 0.0003 | -0.056 | ||||
| 117.20 | 125.50 | 0.99 | 0.0003 | -0.043 | 280 | 0 | 4.30 | 150.1% | -0.01 | 0.0003 | -0.058 | |||||
| 112.20 | 120.90 | 93.7% | 0.99 | 0.0004 | -0.046 | 285 | 0 | 4.30 | 144.0% | -0.01 | 0.0004 | -0.060 | ||||
| 107.20 | 115.00 | 0.99 | 0.0004 | -0.048 | 290 | 0 | 4.30 | 2 | 138.0% | -0.01 | 0.0004 | -0.062 | ||||
| 102.20 | 110.40 | 0.99 | 0.0005 | -0.051 | 295 | 0 | 4.30 | 132.1% | -0.01 | 0.0005 | -0.064 | |||||
| 97.30 | 105.40 | 2 | 0.99 | 0.0005 | -0.054 | 300 | 0 | 4.30 | 10 | 126.3% | -0.01 | 0.0005 | -0.067 | |||
| 92.30 | 101.00 | 1 | 80.9% | 0.99 | 0.0006 | -0.058 | 305 | 0 | 0.8500 | 89.0% | -0.01 | 0.0006 | -0.070 | |||
| 87.30 | 95.60 | 60.3% | 0.99 | 0.0007 | -0.062 | 310 | 0 | 4.30 | 2 | 114.8% | -0.01 | 0.0007 | -0.073 | |||
| 82.30 | 89.50 | 0.99 | 0.0008 | -0.068 | 315 | 0 | 4.30 | 2 | 109.1% | -0.01 | 0.0008 | -0.078 | ||||
| 77.30 | 84.70 | 0.98 | 0.0009 | -0.074 | 320 | 0 | 3.20 | 2 | 5 | 96.5% | -0.02 | 0.0009 | -0.084 | |||
| 72.40 | 79.50 | 3 | 0.98 | 0.0011 | -0.083 | 325 | 0 | 4.20 | 21 | 1 | 97.4% | -0.02 | 0.0011 | -0.092 | ||
| 69.90 | 77.00 | 0.98 | 0.0012 | -0.088 | 327.5 | 0 | 4.30 | 95.2% | -0.02 | 0.0012 | -0.098 | |||||
| 67.40 | 75.60 | 1 | 49.8% | 0.98 | 0.0013 | -0.095 | 330 | 0 | 4.30 | 3 | 92.4% | -0.02 | 0.0013 | -0.103 | ||
| 65.00 | 73.20 | 51.8% | 0.98 | 0.0014 | -0.102 | 332.5 | 0 | 4.40 | 90.2% | -0.02 | 0.0014 | -0.110 | ||||
| 62.50 | 70.50 | 3 | 45.7% | 0.97 | 0.0016 | -0.110 | 335 | 0 | 4.40 | 5 | 87.5% | -0.03 | 0.0016 | -0.118 | ||
| 60.00 | 68.30 | 52.7% | 0.97 | 0.0018 | -0.120 | 337.5 | 0 | 4.40 | 84.7% | -0.03 | 0.0018 | -0.128 | ||||
| 57.50 | 65.60 | 1 | 45.7% | 0.97 | 0.0020 | -0.131 | 340 | 0 | 4.50 | 82.5% | -0.03 | 0.0020 | -0.138 | |||
| 55.10 | 63.80 | 56.8% | 0.96 | 0.0022 | -0.143 | 342.5 | 0 | 4.50 | 79.7% | -0.04 | 0.0022 | -0.150 | ||||
| 52.60 | 60.60 | 44.4% | 0.96 | 0.0025 | -0.157 | 345 | 0 | 4.50 | 11 | 77.0% | -0.04 | 0.0025 | -0.164 | |||
| 50.20 | 57.60 | 0.95 | 0.0028 | -0.172 | 347.5 | 0 | 4.70 | 15 | 75.1% | -0.05 | 0.0028 | -0.179 | ||||
| 48.00 | 55.00 | 0.95 | 0.0031 | -0.189 | 350 | 0.2000 | 1.15 | 5 | 117 | 53.5% | -0.05 | 0.0031 | -0.196 | |||
| 45.40 | 52.60 | 31.6% | 0.94 | 0.0034 | -0.208 | 352.5 | 0 | 5.40 | 8 | 72.5% | -0.06 | 0.0034 | -0.214 | |||
| 43.00 | 51.60 | 2 | 51.2% | 0.93 | 0.0038 | -0.228 | 355 | 0 | 5.10 | 76 | 69.5% | -0.07 | 0.0038 | -0.234 | ||
| 40.60 | 48.00 | 1 | 40.5% | 0.92 | 0.0043 | -0.249 | 357.5 | 0.0500 | 5.00 | 22 | 65.5% | -0.08 | 0.0043 | -0.256 | ||
| 38.20 | 45.60 | 1 | 40.4% | 0.91 | 0.0048 | -0.272 | 360 | 0.1500 | 2.05 | 1 | 65 | 49.8% | -0.09 | 0.0048 | -0.278 | |
| 36.00 | 43.10 | 3 | 40.6% | 0.90 | 0.0053 | -0.296 | 362.5 | 0 | 2.80 | 3 | 6 | 50.4% | -0.10 | 0.0053 | -0.302 | |
| 33.60 | 40.90 | 5 | 41.1% | 0.89 | 0.0058 | -0.322 | 365 | 0.6000 | 5.80 | 22 | 61.8% | -0.11 | 0.0059 | -0.327 | ||
| 31.30 | 38.60 | 2 | 41.0% | 0.88 | 0.0064 | -0.347 | 367.5 | 1.00 | 5.60 | 8 | 59.4% | -0.12 | 0.0065 | -0.353 | ||
| 29.00 | 36.70 | 81 | 42.4% | 0.86 | 0.0071 | -0.374 | 370 | 1.15 | 5.60 | 2 | 85 | 56.9% | -0.14 | 0.0071 | -0.379 | |
| 27.60 | 34.20 | 44.1% | 0.84 | 0.0077 | -0.400 | 372.5 | 0.0500 | 5.80 | 1 | 101 | 51.1% | -0.16 | 0.0078 | -0.406 | ||
| 25.00 | 32.10 | 5 | 42.4% | 0.83 | 0.0084 | -0.427 | 375 | 0.2000 | 3.80 | 118 | 1 | 42.0% | -0.17 | 0.0085 | -0.432 | |
| 25.00 | 30.00 | 1 | 48.4% | 0.81 | 0.0092 | -0.453 | 377.5 | 0.5000 | 4.70 | 43.1% | -0.20 | 0.0092 | -0.459 | |||
| 21.10 | 28.00 | 1 | 18 | 42.8% | 0.78 | 0.0099 | -0.479 | 380 | 0.9500 | 6.50 | 2 | 30 | 46.5% | -0.22 | 0.0100 | -0.485 |
| 21.20 | 26.40 | 25 | 48.8% | 0.76 | 0.0107 | -0.504 | 382.5 | 1.90 | 6.80 | 15 | 46.5% | -0.24 | 0.0107 | -0.509 | ||
| 17.90 | 24.50 | 103 | 44.8% | 0.73 | 0.0114 | -0.528 | 385 | 0.8000 | 8.10 | 35 | 43.5% | -0.27 | 0.0115 | -0.533 | ||
| 17.30 | 22.70 | 41 | 47.2% | 0.70 | 0.0122 | -0.550 | 387.5 | 1.95 | 8.40 | 3 | 43.5% | -0.30 | 0.0122 | -0.555 | ||
| 15.80 | 21.30 | 8 | 104 | 48.0% | 0.67 | 0.0128 | -0.569 | 390 | 3.70 | 7.60 | 21 | 14 | 41.9% | -0.33 | 0.0129 | -0.574 |
| 12.10 | 19.50 | 51 | 51 | 43.0% | 0.64 | 0.0134 | -0.586 | 392.5 | 4.10 | 10.30 | 2 | 1 | 44.6% | -0.36 | 0.0135 | -0.591 |
| 10.50 | 17.90 | 8 | 42.5% | 0.61 | 0.0139 | -0.600 | 395 | 4.00 | 12.00 | 21 | 43.8% | -0.39 | 0.0140 | -0.604 | ||
| 10.60 | 16.90 | 5 | 46.4% | 0.57 | 0.0143 | -0.609 | 397.5 | 6.30 | 11.50 | 3 | 43.0% | -0.43 | 0.0144 | -0.614 | ||
| 10.00 | 14.70 | 17 | 28 | 46.1% | 0.54 | 0.0146 | -0.615 | 400 | 7.40 | 12.40 | 28 | 15 | 42.2% | -0.47 | 0.0146 | -0.619 |
| 8.20 | 13.70 | 4 | 3 | 45.4% | 0.50 | 0.0146 | -0.616 | 402.5 | 9.20 | 14.60 | 11 | 45.1% | -0.50 | 0.0148 | -0.620 | |
| 5.80 | 12.60 | 94 | 19 | 42.9% | 0.46 | 0.0146 | -0.612 | 405 | 9.70 | 16.10 | 9 | 4 | 43.6% | -0.54 | 0.0147 | -0.616 |
| 4.80 | 12.00 | 2 | 43.9% | 0.43 | 0.0144 | -0.604 | 407.5 | 11.20 | 17.40 | 43.4% | -0.58 | 0.0145 | -0.608 | |||
| 5.20 | 12.00 | 107 | 48.7% | 0.39 | 0.0141 | -0.592 | 410 | 13.10 | 18.60 | 4 | 2 | 43.4% | -0.61 | 0.0142 | -0.595 | |
| 4.30 | 11.00 | 48.5% | 0.36 | 0.0137 | -0.577 | 412.5 | 14.40 | 20.90 | 44.1% | -0.64 | 0.0138 | -0.579 | ||||
| 3.50 | 8.90 | 80 | 45.8% | 0.33 | 0.0132 | -0.558 | 415 | 16.20 | 22.60 | 4 | 1 | 44.3% | -0.68 | 0.0132 | -0.560 | |
| 2.65 | 7.90 | 284 | 45.0% | 0.30 | 0.0126 | -0.536 | 417.5 | 17.90 | 24.20 | 43.7% | -0.71 | 0.0126 | -0.537 | |||
| 2.70 | 7.60 | 3 | 38 | 47.5% | 0.27 | 0.0119 | -0.512 | 420 | 19.40 | 26.40 | 1 | 43.6% | -0.73 | 0.0120 | -0.513 | |
| 1.45 | 7.10 | 46.3% | 0.24 | 0.0112 | -0.487 | 422.5 | 21.40 | 28.20 | 43.5% | -0.76 | 0.0113 | -0.487 | ||||
| 1.55 | 6.30 | 3 | 10 | 47.3% | 0.22 | 0.0105 | -0.461 | 425 | 24.10 | 30.00 | 2 | 44.9% | -0.78 | 0.0106 | -0.460 | |
| 1.05 | 6.10 | 48.1% | 0.20 | 0.0098 | -0.434 | 427.5 | 26.00 | 32.10 | 44.7% | -0.81 | 0.0099 | -0.433 | ||||
| 0.6000 | 5.60 | 13 | 48.0% | 0.18 | 0.0091 | -0.408 | 430 | 27.00 | 35.60 | 2 | 45.7% | -0.83 | 0.0092 | -0.406 | ||
| 0 | 6.30 | 50.8% | 0.16 | 0.0084 | -0.383 | 432.5 | 29.00 | 38.00 | 46.2% | -0.85 | 0.0085 | -0.382 | ||||
| 0 | 6.40 | 19 | 53.5% | 0.14 | 0.0078 | -0.359 | 435 | 31.10 | 40.20 | 46.0% | -0.86 | 0.0079 | -0.357 | |||
| 0 | 6.60 | 56.5% | 0.13 | 0.0072 | -0.336 | 437.5 | 33.40 | 42.40 | 46.3% | -0.88 | 0.0073 | -0.336 | ||||
| 0.0500 | 6.20 | 16 | 57.8% | 0.12 | 0.0066 | -0.315 | 440 | 35.70 | 43.80 | 1 | 44.0% | -0.89 | 0.0067 | -0.316 | ||
| 0 | 6.00 | 59.2% | 0.11 | 0.0060 | -0.295 | 442.5 | 38.00 | 47.00 | 47.0% | -0.90 | 0.0062 | -0.298 | ||||
| 0 | 5.50 | 17 | 59.8% | 0.10 | 0.0056 | -0.277 | 445 | 40.30 | 49.10 | 45.8% | -0.91 | 0.0057 | -0.281 | |||
| 0 | 5.30 | 61.2% | 0.09 | 0.0051 | -0.261 | 447.5 | 44.00 | 50.20 | 46.5% | -0.92 | 0.0053 | -0.267 | ||||
| 0.1000 | 2.45 | 1 | 1 | 51.9% | 0.08 | 0.0047 | -0.245 | 450 | 46.50 | 52.70 | 1 | 48.3% | -0.93 | 0.0049 | -0.254 | |
| 0 | 5.50 | 66.2% | 0.07 | 0.0043 | -0.231 | 452.5 | 48.70 | 56.20 | 54.1% | -0.93 | 0.0046 | -0.241 | ||||
| 0 | 5.40 | 67.9% | 0.07 | 0.0040 | -0.218 | 455 | 50.00 | 58.60 | 47.2% | -0.94 | 0.0042 | -0.230 | ||||
| 0 | 5.10 | 68.8% | 0.06 | 0.0036 | -0.206 | 457.5 | 52.40 | 61.00 | 46.6% | -0.95 | 0.0039 | -0.218 | ||||
| 0 | 4.70 | 69.2% | 0.06 | 0.0034 | -0.194 | 460 | 54.50 | 63.40 | 48.2% | -0.95 | 0.0036 | -0.208 | ||||
| 0 | 4.80 | 71.5% | 0.05 | 0.0031 | -0.184 | 462.5 | 57.00 | 65.80 | -0.96 | 0.0034 | -0.199 | |||||
| 0 | 4.70 | 73.0% | 0.05 | 0.0029 | -0.174 | 465 | 59.40 | 68.30 | -0.96 | 0.0032 | -0.190 | |||||
| 0 | 4.70 | 74.9% | 0.04 | 0.0027 | -0.165 | 467.5 | 61.80 | 70.70 | -0.96 | 0.0030 | -0.181 | |||||
| 0 | 4.60 | 76.3% | 0.04 | 0.0025 | -0.157 | 470 | 64.30 | 73.20 | -0.97 | 0.0027 | -0.170 | |||||
| 0 | 4.60 | 78.2% | 0.04 | 0.0023 | -0.149 | 472.5 | 67.00 | 75.70 | -0.97 | 0.0026 | -0.160 | |||||
| 0 | 4.50 | 79.5% | 0.04 | 0.0021 | -0.142 | 475 | 69.20 | 78.20 | -0.97 | 0.0024 | -0.152 | |||||
| 0 | 4.50 | 83.1% | 0.03 | 0.0018 | -0.129 | 480 | 74.20 | 83.10 | -0.98 | 0.0021 | -0.138 | |||||
| 0 | 4.40 | 89.5% | 0.02 | 0.0014 | -0.108 | 490 | 84.00 | 93.10 | -0.99 | 0.0016 | -0.108 | |||||
| 0 | 1.70 | 78.9% | 0.02 | 0.0011 | -0.092 | 500 | 94.60 | 103.10 | -0.99 | 0.0012 | -0.090 | |||||
| 0 | 0.3500 | 19 | 66.5% | 0.02 | 0.0009 | -0.079 | 510 | 104.40 | 113.10 | -0.99 | 0.0008 | -0.074 | ||||
| 0 | 4.30 | 108.1% | 0.01 | 0.0007 | -0.069 | 520 | 114.40 | 123.10 | -1.00 | 0.0006 | -0.065 | |||||
| 0 | 4.30 | 114.1% | 0.01 | 0.0006 | -0.060 | 530 | 124.40 | 133.10 | -1.00 | 0.0004 | -0.059 | |||||
| 0 | 4.30 | 119.8% | 0.01 | 0.0005 | -0.053 | 540 | 134.40 | 143.10 | -1.00 | 0.0003 | -0.054 | |||||
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 11, 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