HUM optieketen Humana Inc.
Cboe delayed options data · per 03:38 UTC
Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.
Deze vervaldatum inprijst een beweging van ongeveer ±17.2% (343.43–486.53) · ATM IV 44.3% · P/C open interest 1.09
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Biedprijs | Vraag | 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 | Biedprijs | Vraag | Vol | OI | IV | Δ | Γ | Θ | |
| 203.00 | 211.00 | 568 | 68.9% | 0.98 | 0.0003 | 0.000 | 210 | 0 | 1.55 | 515 | 69.3% | -0.02 | 0.0003 | -0.034 | ||
| 193.00 | 200.60 | 2 | 180 | 59.9% | 0.98 | 0.0003 | -0.001 | 220 | 0.1000 | 1.60 | 3,255 | 66.0% | -0.02 | 0.0003 | -0.036 | |
| 183.00 | 191.00 | 550 | 58.0% | 0.98 | 0.0004 | -0.006 | 230 | 0 | 2.55 | 2,305 | 66.3% | -0.02 | 0.0004 | -0.039 | ||
| 173.00 | 182.00 | 123 | 59.4% | 0.98 | 0.0005 | -0.011 | 240 | 0.1000 | 5.00 | 360 | 71.0% | -0.03 | 0.0005 | -0.042 | ||
| 165.20 | 172.00 | 1,014 | 63.3% | 0.97 | 0.0006 | -0.016 | 250 | 0 | 3.70 | 946 | 62.3% | -0.03 | 0.0006 | -0.046 | ||
| 155.50 | 162.00 | 482 | 59.5% | 0.97 | 0.0006 | -0.023 | 260 | 0.1000 | 5.10 | 380 | 62.5% | -0.04 | 0.0007 | -0.051 | ||
| 145.90 | 150.80 | 6 | 454 | 52.5% | 0.96 | 0.0008 | -0.030 | 270 | 0.5000 | 3.10 | 236 | 54.0% | -0.04 | 0.0008 | -0.057 | |
| 136.50 | 142.90 | 481 | 55.4% | 0.95 | 0.0009 | -0.039 | 280 | 0.7000 | 4.60 | 838 | 54.5% | -0.05 | 0.0010 | -0.064 | ||
| 127.10 | 133.50 | 1,018 | 53.4% | 0.94 | 0.0011 | -0.049 | 290 | 0.7500 | 5.10 | 244 | 51.8% | -0.06 | 0.0011 | -0.072 | ||
| 117.90 | 124.80 | 1,876 | 52.7% | 0.93 | 0.0013 | -0.060 | 300 | 2.30 | 7.00 | 1 | 873 | 54.0% | -0.07 | 0.0014 | -0.081 | |
| 108.90 | 115.80 | 257 | 51.4% | 0.91 | 0.0016 | -0.072 | 310 | 1.60 | 7.50 | 232 | 49.6% | -0.09 | 0.0016 | -0.092 | ||
| 100.10 | 106.60 | 277 | 49.6% | 0.89 | 0.0019 | -0.086 | 320 | 3.80 | 8.10 | 363 | 49.4% | -0.11 | 0.0019 | -0.104 | ||
| 92.40 | 97.40 | 1 | 1,044 | 48.8% | 0.87 | 0.0022 | -0.100 | 330 | 4.20 | 10.80 | 2 | 68 | 48.8% | -0.13 | 0.0022 | -0.116 |
| 83.60 | 90.50 | 93 | 48.7% | 0.84 | 0.0025 | -0.115 | 340 | 5.50 | 11.00 | 7 | 102 | 46.1% | -0.16 | 0.0025 | -0.130 | |
| 75.80 | 82.70 | 343 | 48.1% | 0.82 | 0.0028 | -0.129 | 350 | 7.20 | 13.50 | 24 | 568 | 45.7% | -0.19 | 0.0029 | -0.143 | |
| 68.40 | 75.00 | 114 | 47.4% | 0.78 | 0.0032 | -0.144 | 360 | 9.50 | 16.40 | 8 | 225 | 45.6% | -0.22 | 0.0032 | -0.155 | |
| 61.30 | 68.00 | 191 | 46.9% | 0.75 | 0.0035 | -0.157 | 370 | 15.00 | 18.60 | 647 | 46.8% | -0.26 | 0.0035 | -0.168 | ||
| 54.70 | 61.50 | 168 | 46.6% | 0.71 | 0.0038 | -0.169 | 380 | 16.20 | 23.00 | 59 | 45.7% | -0.30 | 0.0038 | -0.178 | ||
| 48.50 | 55.30 | 2 | 207 | 46.2% | 0.67 | 0.0040 | -0.180 | 390 | 18.60 | 25.60 | 59 | 43.7% | -0.34 | 0.0040 | -0.187 | |
| 41.00 | 49.10 | 1 | 1,006 | 44.4% | 0.62 | 0.0042 | -0.188 | 400 | 23.00 | 31.30 | 4 | 315 | 44.6% | -0.38 | 0.0042 | -0.194 |
| 36.00 | 44.40 | 3 | 298 | 44.8% | 0.58 | 0.0043 | -0.194 | 410 | 28.10 | 34.60 | 66 | 43.8% | -0.42 | 0.0044 | -0.198 | |
| 31.00 | 39.60 | 14 | 214 | 44.5% | 0.54 | 0.0044 | -0.197 | 420 | 33.90 | 39.80 | 62 | 44.0% | -0.47 | 0.0045 | -0.201 | |
| 27.10 | 35.00 | 7 | 199 | 44.4% | 0.49 | 0.0044 | -0.198 | 430 | 39.10 | 47.00 | 6 | 27 | 44.6% | -0.51 | 0.0045 | -0.200 |
| 22.90 | 31.40 | 401 | 44.4% | 0.45 | 0.0044 | -0.197 | 440 | 44.40 | 53.00 | 50 | 44.0% | -0.56 | 0.0045 | -0.198 | ||
| 21.50 | 27.50 | 13 | 192 | 45.4% | 0.41 | 0.0043 | -0.194 | 450 | 51.00 | 59.40 | 8 | 44.0% | -0.60 | 0.0045 | -0.194 | |
| 16.40 | 24.60 | 220 | 44.2% | 0.37 | 0.0042 | -0.189 | 460 | 58.00 | 66.50 | 9 | 44.2% | -0.64 | 0.0044 | -0.188 | ||
| 14.40 | 21.90 | 2 | 1,185 | 44.7% | 0.34 | 0.0041 | -0.182 | 470 | 65.10 | 72.10 | 42.9% | -0.68 | 0.0042 | -0.181 | ||
| 11.30 | 19.10 | 110 | 44.0% | 0.30 | 0.0039 | -0.174 | 480 | 73.00 | 81.00 | 1 | 44.0% | -0.71 | 0.0041 | -0.173 | ||
| 9.40 | 17.40 | 3 | 27 | 44.5% | 0.27 | 0.0037 | -0.166 | 490 | 81.70 | 87.70 | 1 | 43.6% | -0.75 | 0.0039 | -0.163 | |
| 7.20 | 15.50 | 138 | 44.2% | 0.24 | 0.0034 | -0.157 | 500 | 89.70 | 95.90 | 1 | 43.5% | -0.78 | 0.0037 | -0.153 | ||
| 5.60 | 13.00 | 43 | 43.5% | 0.22 | 0.0032 | -0.147 | 510 | 98.00 | 106.00 | 44.8% | -0.80 | 0.0035 | -0.143 | |||
| 4.30 | 12.70 | 1 | 420 | 44.6% | 0.19 | 0.0030 | -0.138 | 520 | 107.20 | 114.70 | 45.4% | -0.83 | 0.0032 | -0.132 | ||
| 3.30 | 10.40 | 3 | 43.8% | 0.17 | 0.0028 | -0.129 | 530 | 115.90 | 123.70 | 45.5% | -0.85 | 0.0030 | -0.121 | |||
| 3.40 | 8.40 | 178 | 44.0% | 0.15 | 0.0026 | -0.120 | 540 | 124.80 | 132.90 | 45.7% | -0.87 | 0.0028 | -0.110 | |||
| 2.90 | 8.20 | 4 | 45.3% | 0.13 | 0.0023 | -0.111 | 550 | 134.00 | 142.10 | 45.8% | -0.89 | 0.0025 | -0.099 | |||
| 3.00 | 7.90 | 63 | 47.1% | 0.12 | 0.0021 | -0.103 | 560 | 143.40 | 151.50 | 46.2% | -0.91 | 0.0023 | -0.087 | |||
| 1.30 | 7.30 | 46.1% | 0.11 | 0.0020 | -0.096 | 570 | 152.80 | 160.90 | 46.2% | -0.92 | 0.0021 | -0.076 | ||||
| 0.7500 | 6.00 | 214 | 45.2% | 0.10 | 0.0018 | -0.088 | 580 | 162.40 | 170.50 | 46.6% | -0.93 | 0.0019 | -0.065 | |||
| 0.3000 | 6.80 | 47.5% | 0.09 | 0.0016 | -0.082 | 590 | 172.60 | 180.00 | 47.8% | -0.94 | 0.0017 | -0.054 | ||||
| 1.15 | 4.60 | 3 | 25 | 47.0% | 0.08 | 0.0015 | -0.076 | 600 | 182.30 | 189.70 | 48.2% | -0.95 | 0.0015 | -0.043 | ||
| 0 | 4.90 | 1 | 47.0% | 0.07 | 0.0014 | -0.070 | 610 | 192.10 | 199.50 | 48.9% | -0.96 | 0.0013 | -0.033 | |||
| 1.20 | 3.10 | 1 | 24 | 47.3% | 0.06 | 0.0012 | -0.065 | 620 | 201.90 | 209.30 | 49.4% | -0.97 | 0.0012 | -0.024 | ||
Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.
Volatiliteitsglimlach — Jan 15, 2027
Volatiliteitspagina →Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.
callsputs