HUM option chain Humana Inc.
Cboe delayed options data · के अनुसार 03:38 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 ±3.2% (401.53–428.43) · ATM IV 38.6% · P/C ओपन इंटरेस्ट 1.28
| 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 | |
| 201.80 | 208.90 | 2 | 262.5% | 1.00 | 0.0000 | 0.000 | 210 | 0 | 4.30 | 1 | 383.4% | 0.00 | 0.0000 | -0.000 | ||
| 196.00 | 204.40 | 22 | 201.9% | 1.00 | 0.0000 | 0.000 | 215 | 0 | 4.30 | 7 | 371.8% | 0.00 | 0.0000 | -0.000 | ||
| 191.00 | 199.50 | 46 | 220.9% | 1.00 | 0.0000 | 0.000 | 220 | 0 | 4.30 | 2 | 360.5% | 0.00 | 0.0000 | -0.000 | ||
| 186.00 | 193.10 | 24 | 1.00 | 0.0000 | 0.000 | 225 | 0 | 4.30 | 1 | 349.4% | 0.00 | 0.0000 | -0.001 | |||
| 181.20 | 189.20 | 165.6% | 1.00 | 0.0000 | 0.000 | 230 | 0 | 4.30 | 338.5% | 0.00 | 0.0000 | -0.001 | ||||
| 176.30 | 183.70 | 1.00 | 0.0000 | 0.000 | 235 | 0 | 4.90 | 336.7% | 0.00 | 0.0000 | -0.001 | |||||
| 171.30 | 178.70 | 1.00 | 0.0000 | 0.000 | 240 | 0 | 1.65 | 1 | 354 | 177.1% | -0.00 | 0.0000 | -0.001 | |||
| 166.30 | 173.70 | 1.00 | 0.0000 | 0.000 | 245 | 0 | 4.90 | 1 | 315.6% | -0.00 | 0.0000 | -0.001 | ||||
| 161.30 | 168.70 | 1.00 | 0.0000 | 0.000 | 250 | 0 | 0.0500 | 1 | 20 | 164.8% | -0.00 | 0.0000 | -0.001 | |||
| 156.30 | 163.70 | 1.00 | 0.0000 | 0.000 | 255 | 0 | 4.90 | 1 | 295.2% | -0.00 | 0.0000 | -0.001 | ||||
| 151.30 | 158.70 | 1.00 | 0.0000 | 0.000 | 260 | 0 | 4.90 | 285.3% | -0.00 | 0.0000 | -0.001 | |||||
| 146.30 | 154.00 | 1.00 | 0.0000 | 0.000 | 265 | 0 | 4.90 | 1 | 275.5% | -0.00 | 0.0000 | -0.001 | ||||
| 141.30 | 149.20 | 141.2% | 1.00 | 0.0000 | 0.000 | 270 | 0 | 0.0500 | 2 | 49 | 141.3% | -0.00 | 0.0000 | -0.001 | ||
| 136.30 | 143.90 | 1 | 1.00 | 0.0000 | 0.000 | 275 | 0 | 4.90 | 30 | 256.5% | -0.00 | 0.0000 | -0.002 | |||
| 131.30 | 138.90 | 1.00 | 0.0000 | 0.000 | 280 | 0 | 1.65 | 19 | 130.2% | -0.00 | 0.0000 | -0.002 | ||||
| 126.40 | 134.00 | 1.00 | 0.0000 | 0.000 | 285 | 0 | 4.30 | 4 | 231.3% | -0.00 | 0.0000 | -0.002 | ||||
| 121.40 | 128.70 | 1.00 | 0.0000 | 0.000 | 290 | 0 | 4.30 | 26 | 222.4% | -0.00 | 0.0000 | -0.002 | ||||
| 116.40 | 124.10 | 6 | 101.9% | 1.00 | 0.0000 | 0.000 | 295 | 0 | 4.30 | 2 | 213.7% | -0.00 | 0.0000 | -0.003 | ||
| 111.40 | 119.10 | 5 | 91.4% | 1.00 | 0.0000 | 0.000 | 300 | 0 | 4.30 | 38 | 205.1% | -0.00 | 0.0000 | -0.003 | ||
| 106.40 | 114.10 | 1.00 | 0.0000 | 0.000 | 305 | 0 | 4.30 | 5 | 196.6% | -0.00 | 0.0000 | -0.003 | ||||
| 101.40 | 108.90 | 1.00 | 0.0000 | 0.000 | 310 | 0 | 4.30 | 5 | 188.2% | -0.00 | 0.0000 | -0.004 | ||||
| 96.40 | 103.90 | 1.00 | 0.0001 | 0.000 | 315 | 0 | 4.30 | 4 | 179.9% | -0.00 | 0.0001 | -0.005 | ||||
| 91.40 | 98.90 | 1.00 | 0.0001 | 0.000 | 320 | 0 | 4.40 | 153 | 172.6% | -0.00 | 0.0001 | -0.005 | ||||
| 86.40 | 93.90 | 1 | 1.00 | 0.0001 | 0.000 | 325 | 0 | 4.40 | 32 | 164.4% | -0.00 | 0.0001 | -0.006 | |||
| 81.40 | 88.80 | 30 | 1.00 | 0.0001 | 0.000 | 330 | 0 | 4.50 | 11 | 157.1% | -0.00 | 0.0001 | -0.008 | |||
| 76.60 | 83.80 | 1 | 1.00 | 0.0001 | 0.000 | 335 | 0 | 0.2000 | 1 | 12 | 86.7% | -0.00 | 0.0001 | -0.009 | ||
| 71.40 | 78.80 | 2 | 1.00 | 0.0002 | -0.002 | 340 | 0 | 0.0500 | 37 | 69.8% | -0.00 | 0.0002 | -0.011 | |||
| 66.50 | 73.80 | 1.00 | 0.0002 | -0.005 | 345 | 0 | 1.80 | 26 | 107.8% | -0.00 | 0.0002 | -0.014 | ||||
| 61.40 | 68.80 | 32 | 3 | 1.00 | 0.0003 | -0.010 | 350 | 0 | 2.05 | 7 | 103.8% | -0.00 | 0.0003 | -0.018 | ||
| 59.00 | 66.30 | 32 | 1.00 | 0.0004 | -0.013 | 352.5 | 0 | 4.50 | 121.1% | -0.00 | 0.0004 | -0.021 | ||||
| 56.40 | 63.90 | 2 | 1.00 | 0.0005 | -0.017 | 355 | 0 | 0.6000 | 18 | 76.9% | -0.00 | 0.0005 | -0.024 | |||
| 54.10 | 61.30 | 0.99 | 0.0006 | -0.022 | 357.5 | 0 | 0.8000 | 10 | 77.6% | -0.01 | 0.0006 | -0.029 | ||||
| 51.60 | 59.00 | 46.5% | 0.99 | 0.0007 | -0.029 | 360 | 0 | 0.5000 | 1 | 4 | 69.0% | -0.01 | 0.0007 | -0.036 | ||
| 49.00 | 56.50 | 1 | 0.99 | 0.0009 | -0.038 | 362.5 | 0 | 2.25 | 88.3% | -0.01 | 0.0009 | -0.044 | ||||
| 46.50 | 53.90 | 4 | 0.99 | 0.0012 | -0.049 | 365 | 0 | 0.3000 | 6 | 50 | 58.5% | -0.01 | 0.0012 | -0.055 | ||
| 44.20 | 51.40 | 37.1% | 0.99 | 0.0014 | -0.064 | 367.5 | 0 | 1.00 | 1 | 68.3% | -0.01 | 0.0014 | -0.070 | |||
| 41.60 | 49.10 | 7 | 46.1% | 0.98 | 0.0018 | -0.083 | 370 | 0 | 0.3000 | 7 | 37 | 53.1% | -0.02 | 0.0018 | -0.088 | |
| 39.10 | 46.50 | 5 | 0.98 | 0.0023 | -0.107 | 372.5 | 0 | 3.90 | 76 | 85.8% | -0.02 | 0.0023 | -0.112 | |||
| 36.70 | 44.20 | 7 | 47.7% | 0.97 | 0.0028 | -0.136 | 375 | 0 | 0.5500 | 7 | 60 | 52.8% | -0.03 | 0.0028 | -0.141 | |
| 34.20 | 41.60 | 42.2% | 0.96 | 0.0035 | -0.172 | 377.5 | 0 | 0.5500 | 7 | 18 | 49.9% | -0.04 | 0.0035 | -0.177 | ||
| 32.00 | 39.20 | 13 | 47.6% | 0.96 | 0.0043 | -0.215 | 380 | 0.0500 | 0.4500 | 16 | 127 | 46.2% | -0.04 | 0.0043 | -0.220 | |
| 29.70 | 36.80 | 34 | 48.4% | 0.94 | 0.0052 | -0.265 | 382.5 | 0 | 1.45 | 2 | 4 | 53.9% | -0.06 | 0.0052 | -0.269 | |
| 27.00 | 34.60 | 5 | 46.3% | 0.93 | 0.0062 | -0.322 | 385 | 0.1000 | 0.7000 | 98 | 55 | 44.3% | -0.07 | 0.0062 | -0.327 | |
| 24.70 | 32.10 | 7 | 44.9% | 0.91 | 0.0073 | -0.387 | 387.5 | 0 | 2.65 | 192 | 4 | 55.4% | -0.09 | 0.0074 | -0.391 | |
| 24.10 | 29.00 | 191 | 50.6% | 0.89 | 0.0086 | -0.458 | 390 | 0.5000 | 2.00 | 624 | 629 | 50.8% | -0.11 | 0.0086 | -0.462 | |
| 20.20 | 27.80 | 5 | 46.3% | 0.87 | 0.0099 | -0.534 | 392.5 | 0 | 2.65 | 30 | 23 | 47.9% | -0.13 | 0.0100 | -0.538 | |
| 18.10 | 25.70 | 7 | 46.8% | 0.84 | 0.0113 | -0.614 | 395 | 0.9500 | 4.80 | 14 | 51 | 58.3% | -0.16 | 0.0114 | -0.619 | |
| 16.00 | 23.50 | 8 | 46.0% | 0.81 | 0.0128 | -0.696 | 397.5 | 0.0500 | 4.50 | 5 | 35 | 48.9% | -0.19 | 0.0128 | -0.701 | |
| 14.10 | 22.00 | 2 | 46 | 48.2% | 0.78 | 0.0142 | -0.777 | 400 | 0.6500 | 4.90 | 19 | 304 | 48.5% | -0.22 | 0.0143 | -0.782 |
| 12.60 | 20.00 | 2 | 48.9% | 0.74 | 0.0156 | -0.854 | 402.5 | 0.3000 | 3.60 | 6 | 27 | 37.5% | -0.26 | 0.0157 | -0.860 | |
| 10.00 | 17.50 | 1 | 63 | 43.6% | 0.70 | 0.0168 | -0.924 | 405 | 1.20 | 5.20 | 13 | 51 | 42.0% | -0.30 | 0.0169 | -0.931 |
| 10.10 | 16.90 | 53 | 52.6% | 0.66 | 0.0179 | -0.985 | 407.5 | 2.10 | 7.00 | 65 | 80 | 45.5% | -0.34 | 0.0180 | -0.992 | |
| 7.00 | 14.80 | 8 | 53 | 46.1% | 0.61 | 0.0187 | -1.032 | 410 | 4.20 | 8.10 | 622 | 896 | 49.4% | -0.39 | 0.0189 | -1.039 |
| 5.60 | 12.80 | 1 | 5 | 44.5% | 0.57 | 0.0193 | -1.064 | 412.5 | 2.20 | 8.40 | 2 | 2 | 38.1% | -0.44 | 0.0194 | -1.072 |
| 4.20 | 8.80 | 29 | 153 | 36.4% | 0.52 | 0.0196 | -1.079 | 415 | 3.30 | 10.60 | 1 | 17 | 40.8% | -0.49 | 0.0197 | -1.087 |
| 5.90 | 8.30 | 12 | 30 | 46.7% | 0.47 | 0.0195 | -1.076 | 417.5 | 5.00 | 12.30 | 17 | 42.9% | -0.53 | 0.0196 | -1.084 | |
| 3.90 | 7.60 | 15 | 15 | 45.0% | 0.42 | 0.0191 | -1.057 | 420 | 7.60 | 12.20 | 12 | 47 | 41.7% | -0.58 | 0.0192 | -1.064 |
| 1.20 | 7.80 | 3 | 8 | 43.0% | 0.37 | 0.0185 | -1.022 | 422.5 | 8.00 | 15.90 | 1 | 5 | 44.5% | -0.63 | 0.0186 | -1.029 |
| 1.60 | 7.20 | 4 | 101 | 47.5% | 0.33 | 0.0176 | -0.974 | 425 | 11.70 | 17.60 | 62 | 50.9% | -0.67 | 0.0177 | -0.980 | |
| 0.9500 | 6.40 | 3 | 7 | 47.6% | 0.29 | 0.0166 | -0.915 | 427.5 | 11.30 | 18.10 | 4 | 39.1% | -0.71 | 0.0167 | -0.920 | |
| 1.90 | 3.10 | 20 | 79 | 43.6% | 0.25 | 0.0154 | -0.848 | 430 | 15.40 | 21.60 | 42 | 52.7% | -0.75 | 0.0155 | -0.853 | |
| 0.2500 | 4.70 | 1 | 28 | 47.4% | 0.22 | 0.0141 | -0.776 | 432.5 | 15.80 | 23.50 | 61 | 46.9% | -0.79 | 0.0142 | -0.780 | |
| 1.00 | 4.50 | 18 | 186 | 53.5% | 0.19 | 0.0128 | -0.702 | 435 | 18.00 | 25.50 | 83 | 47.3% | -0.82 | 0.0129 | -0.705 | |
| 0.4500 | 3.00 | 56 | 10 | 48.4% | 0.16 | 0.0115 | -0.628 | 437.5 | 20.20 | 27.70 | 2 | 48.0% | -0.84 | 0.0116 | -0.630 | |
| 0 | 3.40 | 22 | 83 | 51.6% | 0.14 | 0.0103 | -0.556 | 440 | 22.40 | 30.00 | 3 | 48.8% | -0.87 | 0.0103 | -0.557 | |
| 0.0500 | 2.85 | 182 | 94 | 52.3% | 0.12 | 0.0091 | -0.488 | 442.5 | 24.70 | 32.10 | 1 | 48.5% | -0.89 | 0.0091 | -0.488 | |
| 0 | 3.00 | 2 | 50 | 56.1% | 0.10 | 0.0079 | -0.424 | 445 | 26.80 | 34.60 | 17 | 48.8% | -0.91 | 0.0080 | -0.424 | |
| 0 | 3.40 | 17 | 61.5% | 0.08 | 0.0069 | -0.366 | 447.5 | 29.50 | 36.90 | 51.6% | -0.92 | 0.0070 | -0.365 | |||
| 0 | 0.8000 | 25 | 606 | 45.6% | 0.07 | 0.0060 | -0.314 | 450 | 31.90 | 39.10 | 2 | 51.1% | -0.94 | 0.0060 | -0.312 | |
| 0 | 2.75 | 257 | 63.8% | 0.06 | 0.0051 | -0.268 | 452.5 | 34.30 | 41.30 | 49.7% | -0.95 | 0.0052 | -0.265 | |||
| 0 | 2.30 | 37 | 63.7% | 0.05 | 0.0044 | -0.227 | 455 | 36.40 | 44.00 | 9 | 49.5% | -0.96 | 0.0045 | -0.223 | ||
| 0 | 2.25 | 28 | 66.2% | 0.04 | 0.0038 | -0.192 | 457.5 | 39.20 | 46.30 | 53.3% | -0.97 | 0.0039 | -0.187 | |||
| 0 | 2.80 | 11 | 311 | 61.0% | 0.03 | 0.0032 | -0.162 | 460 | 41.60 | 49.00 | 2 | 57.0% | -0.97 | 0.0033 | -0.157 | |
| 0 | 4.60 | 3 | 86.6% | 0.03 | 0.0027 | -0.137 | 462.5 | 44.10 | 51.50 | 59.4% | -0.98 | 0.0028 | -0.132 | |||
| 0 | 0.3500 | 5 | 20 | 52.4% | 0.02 | 0.0023 | -0.115 | 465 | 46.60 | 54.00 | 1 | 61.8% | -0.98 | 0.0024 | -0.110 | |
| 0 | 4.70 | 93.1% | 0.02 | 0.0019 | -0.096 | 467.5 | 48.90 | 56.40 | 59.2% | -0.99 | 0.0019 | -0.094 | ||||
| 0.1000 | 0.3000 | 41 | 35 | 57.7% | 0.02 | 0.0016 | -0.081 | 470 | 51.50 | 58.40 | -0.99 | 0.0016 | -0.081 | |||
| 0 | 0.3000 | 2 | 57.3% | 0.01 | 0.0014 | -0.068 | 472.5 | 54.00 | 61.40 | 65.5% | -0.99 | 0.0012 | -0.072 | |||
| 0 | 0.6000 | 1 | 43 | 65.9% | 0.01 | 0.0012 | -0.057 | 475 | 56.30 | 63.90 | 10 | 63.3% | -1.00 | 0.0010 | -0.065 | |
| 0 | 3.60 | 97.5% | 0.01 | 0.0010 | -0.048 | 477.5 | 58.90 | 66.00 | -1.00 | 0.0007 | -0.060 | |||||
| 0 | 1.35 | 40 | 80.8% | 0.01 | 0.0008 | -0.040 | 480 | 61.40 | 68.90 | 1 | 69.8% | -1.00 | 0.0005 | -0.057 | ||
| 0 | 4.30 | 107.5% | 0.01 | 0.0007 | -0.034 | 482.5 | 63.90 | 71.30 | 69.4% | -1.00 | 0.0004 | -0.055 | ||||
| 0 | 4.50 | 111.4% | 0.01 | 0.0006 | -0.028 | 485 | 66.50 | 73.80 | 74.0% | -1.00 | 0.0003 | -0.053 | ||||
| 0 | 4.50 | 114.1% | 0.00 | 0.0005 | -0.024 | 487.5 | 68.80 | 76.40 | 73.4% | -1.00 | 0.0002 | -0.053 | ||||
| 0 | 2.65 | 16 | 103.0% | 0.00 | 0.0004 | -0.020 | 490 | 71.10 | 78.90 | 65.3% | -1.00 | 0.0001 | -0.052 | |||
| 0 | 4.50 | 119.3% | 0.00 | 0.0004 | -0.017 | 492.5 | 73.80 | 81.40 | 77.2% | -1.00 | 0.0001 | -0.052 | ||||
| 0 | 4.50 | 121.9% | 0.00 | 0.0003 | -0.014 | 495 | 76.30 | 83.90 | 79.2% | -1.00 | 0.0000 | -0.051 | ||||
| 0 | 4.50 | 124.4% | 0.00 | 0.0002 | -0.012 | 497.5 | 79.00 | 86.40 | 86.4% | -1.00 | 0.0000 | -0.051 | ||||
| 0 | 0.2000 | 20 | 40 | 74.3% | 0.00 | 0.0002 | -0.010 | 500 | 81.50 | 88.80 | 85.9% | -1.00 | 0.0000 | -0.051 | ||
| 0 | 1.70 | 65.5% | 0.00 | 0.0002 | -0.009 | 502.5 | 84.00 | 91.00 | 2 | 73.9% | -1.00 | 0.0000 | -0.051 | |||
| 0 | 1.70 | 67.0% | 0.00 | 0.0002 | -0.007 | 505 | 86.50 | 93.60 | 2 | 82.7% | -1.00 | 0.0000 | -0.051 | |||
| 0 | 0.0500 | 5 | 20 | 70.0% | 0.00 | 0.0001 | -0.005 | 510 | 91.50 | 98.80 | 93.5% | -1.00 | 0.0000 | -0.051 | ||
| 0 | 3.30 | 7 | 136.5% | 0.00 | 0.0001 | -0.003 | 520 | 101.50 | 108.30 | -1.00 | 0.0000 | -0.051 | ||||
| 0 | 0.0500 | 6 | 81.7% | 0.00 | 0.0000 | -0.002 | 530 | 111.30 | 118.90 | 104.6% | -1.00 | 0.0000 | -0.051 | |||
| 0 | 4.50 | 5 | 164.2% | 0.00 | 0.0000 | -0.001 | 540 | 121.50 | 128.80 | 115.0% | -1.00 | 0.0000 | -0.051 | |||
| 0 | 0.0500 | 13 | 92.7% | 0.00 | 0.0000 | -0.001 | 550 | 131.00 | 138.80 | -1.00 | 0.0000 | -0.051 | ||||
| 0 | 4.90 | 1 | 184.4% | 0.00 | 0.0000 | -0.000 | 560 | 141.00 | 148.80 | -1.00 | 0.0000 | -0.051 | ||||
| 0 | 4.90 | 20 | 192.6% | 0.00 | 0.0000 | -0.000 | 570 | 151.00 | 158.80 | -1.00 | 0.0000 | -0.051 | ||||
| 0 | 4.90 | 20 | 200.5% | 0.00 | 0.0000 | -0.000 | 580 | 161.50 | 168.80 | 141.1% | -1.00 | 0.0000 | -0.051 | |||
| 0 | 4.90 | 208.2% | 0.00 | 0.0000 | -0.000 | 590 | 171.00 | 178.80 | -1.00 | 0.0000 | -0.051 | |||||
| 0 | 4.90 | 215.8% | 0.00 | 0.0000 | 0.000 | 600 | 181.50 | 188.90 | 157.0% | -1.00 | 0.0000 | -0.051 | ||||
| 0 | 4.90 | 223.1% | 0.00 | 0.0000 | 0.000 | 610 | 191.00 | 198.80 | -1.00 | 0.0000 | -0.051 | |||||
| 0 | 4.30 | 224.4% | 0.00 | 0.0000 | 0.000 | 620 | 201.00 | 208.90 | -1.00 | 0.0000 | -0.051 | |||||
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।
वोलैटिलिटी स्माइल — Oct 23, 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