HUM option chain Humana Inc.
Cboe delayed options data · के अनुसार 00:35 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 ±23.7% (301.30–488.70) · ATM IV 49.3% · P/C open interest 0.96
| 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 | |
| 193.30 | 202.00 | 3,935 | 56.7% | 0.98 | 0.0003 | -0.005 | 200 | 0 | 1.40 | 1,834 | 54.4% | -0.02 | 0.0004 | -0.027 | ||
| 184.00 | 191.70 | 569 | 52.0% | 0.97 | 0.0004 | -0.010 | 210 | 0 | 1.90 | 493 | 53.7% | -0.03 | 0.0004 | -0.032 | ||
| 174.30 | 183.00 | 181 | 55.9% | 0.97 | 0.0005 | -0.017 | 220 | 0.6000 | 2.20 | 3,250 | 54.7% | -0.03 | 0.0005 | -0.037 | ||
| 165.10 | 172.50 | 568 | 50.9% | 0.96 | 0.0006 | -0.024 | 230 | 0.9000 | 2.80 | 2,309 | 56.8% | -0.04 | 0.0006 | -0.043 | ||
| 156.40 | 163.10 | 123 | 52.1% | 0.95 | 0.0007 | -0.031 | 240 | 0.8500 | 3.50 | 18 | 362 | 52.0% | -0.05 | 0.0008 | -0.049 | |
| 147.00 | 153.40 | 1,004 | 49.9% | 0.94 | 0.0009 | -0.040 | 250 | 1.45 | 4.30 | 1 | 935 | 53.8% | -0.06 | 0.0009 | -0.057 | |
| 138.00 | 144.70 | 384 | 50.2% | 0.93 | 0.0010 | -0.049 | 260 | 2.15 | 5.30 | 3 | 359 | 51.0% | -0.07 | 0.0010 | -0.065 | |
| 129.00 | 135.90 | 6 | 454 | 49.7% | 0.92 | 0.0012 | -0.059 | 270 | 3.40 | 6.50 | 191 | 51.1% | -0.09 | 0.0012 | -0.073 | |
| 121.00 | 127.80 | 491 | 50.7% | 0.90 | 0.0014 | -0.069 | 280 | 4.50 | 8.00 | 148 | 50.7% | -0.10 | 0.0014 | -0.083 | ||
| 112.60 | 119.60 | 1,018 | 50.4% | 0.88 | 0.0016 | -0.079 | 290 | 6.40 | 9.50 | 238 | 50.7% | -0.12 | 0.0016 | -0.092 | ||
| 106.10 | 110.60 | 1,887 | 50.6% | 0.86 | 0.0018 | -0.090 | 300 | 7.70 | 13.20 | 3 | 845 | 51.6% | -0.14 | 0.0018 | -0.102 | |
| 97.00 | 103.20 | 259 | 49.4% | 0.84 | 0.0020 | -0.101 | 310 | 8.50 | 14.60 | 5 | 218 | 49.4% | -0.17 | 0.0020 | -0.111 | |
| 89.70 | 97.20 | 274 | 50.4% | 0.81 | 0.0022 | -0.111 | 320 | 11.60 | 18.80 | 308 | 51.0% | -0.19 | 0.0022 | -0.121 | ||
| 84.30 | 89.00 | 1,044 | 50.5% | 0.78 | 0.0024 | -0.121 | 330 | 14.30 | 22.00 | 54 | 51.0% | -0.22 | 0.0025 | -0.130 | ||
| 76.00 | 82.20 | 95 | 49.1% | 0.75 | 0.0026 | -0.130 | 340 | 17.20 | 23.20 | 1 | 88 | 49.2% | -0.25 | 0.0027 | -0.139 | |
| 71.10 | 75.50 | 354 | 49.6% | 0.72 | 0.0028 | -0.139 | 350 | 21.00 | 29.30 | 361 | 50.8% | -0.28 | 0.0028 | -0.146 | ||
| 65.10 | 70.30 | 91 | 50.0% | 0.69 | 0.0030 | -0.146 | 360 | 25.00 | 32.40 | 20 | 123 | 50.2% | -0.31 | 0.0030 | -0.153 | |
| 58.00 | 64.70 | 179 | 49.0% | 0.66 | 0.0031 | -0.153 | 370 | 29.00 | 37.50 | 489 | 50.4% | -0.34 | 0.0032 | -0.159 | ||
| 53.00 | 58.50 | 158 | 48.5% | 0.63 | 0.0032 | -0.158 | 380 | 34.00 | 42.10 | 29 | 50.4% | -0.38 | 0.0033 | -0.164 | ||
| 48.00 | 54.10 | 214 | 48.7% | 0.59 | 0.0033 | -0.162 | 390 | 39.00 | 46.30 | 23 | 49.9% | -0.41 | 0.0034 | -0.167 | ||
| 43.00 | 50.20 | 705 | 48.7% | 0.56 | 0.0034 | -0.165 | 400 | 44.00 | 51.20 | 73 | 49.4% | -0.45 | 0.0034 | -0.169 | ||
| 39.00 | 45.90 | 34 | 299 | 48.8% | 0.53 | 0.0034 | -0.167 | 410 | 50.00 | 56.80 | 8 | 49.5% | -0.48 | 0.0035 | -0.171 | |
| 35.00 | 41.90 | 186 | 48.6% | 0.50 | 0.0034 | -0.167 | 420 | 56.00 | 62.80 | 41 | 49.4% | -0.51 | 0.0035 | -0.171 | ||
| 31.00 | 38.20 | 4 | 114 | 48.3% | 0.46 | 0.0034 | -0.166 | 430 | 62.00 | 69.70 | 1 | 49.5% | -0.55 | 0.0035 | -0.170 | |
| 27.40 | 34.00 | 425 | 47.7% | 0.43 | 0.0034 | -0.165 | 440 | 69.00 | 75.90 | 19 | 49.5% | -0.58 | 0.0035 | -0.167 | ||
| 24.50 | 32.20 | 3 | 147 | 48.4% | 0.40 | 0.0033 | -0.162 | 450 | 75.30 | 82.10 | 4 | 48.7% | -0.61 | 0.0035 | -0.165 | |
| 21.40 | 29.50 | 219 | 48.2% | 0.37 | 0.0033 | -0.158 | 460 | 83.00 | 89.60 | 9 | 49.1% | -0.64 | 0.0034 | -0.161 | ||
| 19.00 | 26.90 | 7 | 1,145 | 48.2% | 0.35 | 0.0032 | -0.154 | 470 | 90.00 | 97.10 | 48.9% | -0.67 | 0.0034 | -0.156 | ||
| 16.30 | 24.50 | 82 | 47.9% | 0.32 | 0.0031 | -0.149 | 480 | 98.00 | 105.90 | 1 | 49.8% | -0.70 | 0.0033 | -0.151 | ||
| 14.10 | 21.00 | 15 | 47.0% | 0.30 | 0.0030 | -0.144 | 490 | 106.30 | 113.10 | 1 | 49.6% | -0.72 | 0.0032 | -0.145 | ||
| 12.20 | 18.50 | 74 | 46.5% | 0.27 | 0.0029 | -0.139 | 500 | 114.00 | 121.30 | 49.4% | -0.75 | 0.0031 | -0.139 | |||
| 9.10 | 14.40 | 70 | 45.9% | 0.23 | 0.0026 | -0.127 | 520 | 130.00 | 138.10 | 48.4% | -0.80 | 0.0028 | -0.125 | |||
| 6.30 | 12.80 | 180 | 46.4% | 0.19 | 0.0024 | -0.115 | 540 | 148.00 | 155.60 | 48.6% | -0.83 | 0.0026 | -0.110 | |||
| 4.70 | 10.00 | 31 | 44.9% | 0.16 | 0.0021 | -0.104 | 560 | 166.00 | 173.30 | 48.2% | -0.87 | 0.0023 | -0.095 | |||
| 2.55 | 9.90 | 200 | 47.0% | 0.14 | 0.0019 | -0.093 | 580 | 184.00 | 192.00 | 47.8% | -0.90 | 0.0020 | -0.082 | |||
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 — Jan 15, 2027
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