HUM 期权链 Humana Inc.
Cboe delayed options data · 截至 21:35 UTC
每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。
本到期日定价的波动幅度约为 ±15.5% (344.78–471.38) · ATM IV 56.5% · P/C 未平仓量 0.47
| 看涨期权 | 行权价 | 认沽期权 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 买价 | 提问 | 成交量 | 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 | 买价 | 提问 | 成交量 | OI | IV | Δ | Γ | Θ | |
| 174.60 | 183.10 | 1 | 0.98 | 0.0004 | 0.000 | 230 | 0 | 2.25 | 4 | 90.2% | -0.02 | 0.0004 | -0.071 | |||
| 164.70 | 173.20 | 1 | 0.98 | 0.0005 | 0.000 | 240 | 0 | 3.60 | 3 | 92.0% | -0.02 | 0.0005 | -0.073 | |||
| 154.50 | 163.90 | 78 | 0.97 | 0.0005 | 0.000 | 250 | 0 | 1.50 | 30 | 73.6% | -0.03 | 0.0006 | -0.076 | |||
| 146.00 | 154.00 | 176 | 66.6% | 0.97 | 0.0006 | 0.000 | 260 | 0 | 4.80 | 27 | 85.1% | -0.03 | 0.0006 | -0.081 | ||
| 138.00 | 144.00 | 5 | 72.6% | 0.97 | 0.0008 | 0.000 | 270 | 0.2000 | 5.10 | 165 | 80.9% | -0.04 | 0.0008 | -0.087 | ||
| 128.00 | 134.50 | 11 | 68.9% | 0.96 | 0.0009 | -0.006 | 280 | 0.9000 | 3.30 | 1 | 192 | 71.3% | -0.04 | 0.0009 | -0.097 | |
| 118.90 | 125.10 | 1 | 68.4% | 0.95 | 0.0011 | -0.026 | 290 | 1.50 | 2.80 | 123 | 66.2% | -0.05 | 0.0011 | -0.110 | ||
| 109.40 | 115.70 | 2 | 65.8% | 0.94 | 0.0014 | -0.050 | 300 | 2.30 | 3.20 | 4 | 59 | 64.5% | -0.06 | 0.0014 | -0.127 | |
| 100.80 | 106.70 | 7 | 65.8% | 0.92 | 0.0017 | -0.079 | 310 | 2.85 | 4.20 | 3 | 830 | 62.9% | -0.08 | 0.0017 | -0.149 | |
| 92.00 | 97.90 | 5 | 64.6% | 0.90 | 0.0020 | -0.111 | 320 | 4.10 | 4.80 | 7 | 1,051 | 61.3% | -0.10 | 0.0021 | -0.174 | |
| 83.20 | 89.90 | 1 | 29 | 64.0% | 0.87 | 0.0024 | -0.145 | 330 | 5.20 | 6.50 | 7 | 158 | 60.7% | -0.13 | 0.0024 | -0.202 |
| 75.50 | 81.60 | 57 | 63.6% | 0.84 | 0.0028 | -0.180 | 340 | 6.50 | 8.40 | 5 | 65 | 59.7% | -0.16 | 0.0029 | -0.231 | |
| 67.30 | 72.80 | 47 | 61.0% | 0.81 | 0.0033 | -0.215 | 350 | 9.00 | 10.40 | 13 | 85 | 59.5% | -0.19 | 0.0033 | -0.258 | |
| 59.80 | 65.80 | 3 | 40 | 60.8% | 0.77 | 0.0037 | -0.247 | 360 | 10.80 | 12.90 | 72 | 498 | 58.1% | -0.23 | 0.0037 | -0.284 |
| 53.20 | 57.90 | 3 | 336 | 59.6% | 0.73 | 0.0040 | -0.276 | 370 | 14.10 | 15.90 | 39 | 196 | 58.1% | -0.27 | 0.0041 | -0.306 |
| 45.50 | 51.60 | 1 | 783 | 58.2% | 0.69 | 0.0044 | -0.300 | 380 | 17.30 | 19.30 | 37 | 1,065 | 57.4% | -0.32 | 0.0044 | -0.324 |
| 41.30 | 44.20 | 465 | 58.2% | 0.64 | 0.0047 | -0.320 | 390 | 21.30 | 23.50 | 58 | 308 | 57.4% | -0.36 | 0.0047 | -0.338 | |
| 35.60 | 38.50 | 22 | 2,449 | 57.5% | 0.59 | 0.0049 | -0.335 | 400 | 25.60 | 28.30 | 26 | 83 | 57.3% | -0.41 | 0.0049 | -0.346 |
| 30.40 | 33.80 | 16 | 1,539 | 57.3% | 0.54 | 0.0050 | -0.343 | 410 | 29.60 | 32.80 | 14 | 17 | 55.6% | -0.46 | 0.0051 | -0.348 |
| 26.70 | 27.90 | 303 | 694 | 56.5% | 0.49 | 0.0050 | -0.347 | 420 | 34.60 | 38.30 | 7 | 1 | 54.9% | -0.51 | 0.0051 | -0.345 |
| 22.10 | 24.80 | 14 | 216 | 56.6% | 0.44 | 0.0050 | -0.345 | 430 | 40.80 | 46.30 | 10 | 56.7% | -0.56 | 0.0051 | -0.337 | |
| 18.80 | 20.20 | 273 | 2,311 | 55.6% | 0.40 | 0.0049 | -0.339 | 440 | 45.10 | 52.50 | 22 | 54.2% | -0.61 | 0.0050 | -0.325 | |
| 15.60 | 17.90 | 2 | 480 | 56.1% | 0.35 | 0.0047 | -0.328 | 450 | 54.50 | 59.70 | 12 | 56.7% | -0.66 | 0.0048 | -0.308 | |
| 12.80 | 16.90 | 220 | 335 | 57.6% | 0.31 | 0.0045 | -0.313 | 460 | 62.00 | 66.70 | 9 | 56.4% | -0.70 | 0.0046 | -0.287 | |
| 11.00 | 12.60 | 3 | 69 | 56.0% | 0.27 | 0.0042 | -0.296 | 470 | 68.80 | 74.40 | 6 | 55.2% | -0.74 | 0.0043 | -0.263 | |
| 8.80 | 12.70 | 123 | 104 | 58.1% | 0.24 | 0.0039 | -0.277 | 480 | 76.30 | 82.40 | 2 | 54.3% | -0.77 | 0.0040 | -0.238 | |
| 7.50 | 9.10 | 25 | 44 | 56.2% | 0.21 | 0.0036 | -0.256 | 490 | 84.70 | 91.20 | 54.7% | -0.80 | 0.0038 | -0.211 | ||
| 5.90 | 9.40 | 44 | 12 | 58.3% | 0.18 | 0.0033 | -0.235 | 500 | 93.30 | 99.50 | 53.9% | -0.83 | 0.0034 | -0.184 | ||
| 5.20 | 8.00 | 101 | 59.0% | 0.16 | 0.0030 | -0.215 | 510 | 102.20 | 108.40 | 2 | 53.7% | -0.86 | 0.0032 | -0.158 | ||
| 4.00 | 5.50 | 148 | 138 | 56.5% | 0.14 | 0.0027 | -0.197 | 520 | 111.20 | 117.40 | 5 | 52.9% | -0.88 | 0.0029 | -0.133 | |
| 3.40 | 5.90 | 16 | 2 | 59.3% | 0.12 | 0.0024 | -0.181 | 530 | 120.50 | 126.50 | 1 | 51.9% | -0.90 | 0.0026 | -0.110 | |
| 2.60 | 5.70 | 3 | 127 | 60.4% | 0.10 | 0.0022 | -0.167 | 540 | 129.90 | 136.40 | 7 | 52.6% | -0.91 | 0.0023 | -0.089 | |
| 2.00 | 5.30 | 2 | 12 | 61.2% | 0.09 | 0.0020 | -0.154 | 550 | 139.40 | 145.70 | 2 | 49.6% | -0.93 | 0.0021 | -0.069 | |
| 0 | 5.20 | 5 | 59.1% | 0.08 | 0.0018 | -0.143 | 560 | 149.10 | 155.80 | 1 | 50.0% | -0.94 | 0.0019 | -0.050 | ||
| 1.30 | 3.10 | 10 | 8 | 59.5% | 0.07 | 0.0016 | -0.134 | 570 | 158.80 | 165.30 | 2 | -0.95 | 0.0017 | -0.032 | ||
| 0 | 4.90 | 21 | 63.2% | 0.07 | 0.0015 | -0.125 | 580 | 168.60 | 176.30 | 54.5% | -0.95 | 0.0017 | -0.015 | |||
| 0.7000 | 3.40 | 32 | 120 | 63.3% | 0.06 | 0.0013 | -0.118 | 590 | 178.50 | 185.60 | -0.96 | 0.0016 | 0.000 | |||
显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。 希腊字母及隐含波动率来自交易所数据源的计算结果。