HUM cadeia de opções Humana Inc.
Cboe delayed options data · em 18:35 UTC
Cada linha corresponde a um strike. A metade esquerda é a call, a metade direita é a put. Bid/ask são as cotações atuais de compradores e vendedores; volume é o número de contratos negociados na sessão; open interest são os contratos em aberto. A linha destacada é a mais próxima do preço da ação.
Este vencimento precifica um movimento de aproximadamente ±27.1% (292.27–509.67) · IV ATM 50.3% · P/C open interest 33.50
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Perguntar | 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 | Bid | Perguntar | Vol | OI | IV | Δ | Γ | Θ | |
| 191.60 | 199.00 | 3 | 54.9% | 0.97 | 0.0004 | 0.000 | 210 | 0 | 6.10 | 49 | 62.3% | -0.03 | 0.0004 | -0.028 | ||
| 182.40 | 189.80 | 54.7% | 0.97 | 0.0005 | 0.000 | 220 | 0.1000 | 6.50 | 21 | 59.5% | -0.04 | 0.0005 | -0.033 | |||
| 173.40 | 180.60 | 1 | 3 | 54.3% | 0.96 | 0.0006 | -0.001 | 230 | 0.8000 | 5.00 | 93 | 54.3% | -0.04 | 0.0006 | -0.040 | |
| 164.40 | 171.70 | 54.0% | 0.95 | 0.0007 | -0.010 | 240 | 1.50 | 5.20 | 46 | 52.5% | -0.05 | 0.0007 | -0.046 | |||
| 155.60 | 163.10 | 1 | 53.8% | 0.93 | 0.0009 | -0.019 | 250 | 2.25 | 6.90 | 72 | 53.0% | -0.07 | 0.0009 | -0.054 | ||
| 146.90 | 154.00 | 4 | 52.7% | 0.92 | 0.0010 | -0.029 | 260 | 3.30 | 9.20 | 52 | 53.9% | -0.08 | 0.0010 | -0.062 | ||
| 138.50 | 145.90 | 52.8% | 0.91 | 0.0012 | -0.040 | 270 | 4.20 | 10.00 | 29 | 52.3% | -0.10 | 0.0012 | -0.070 | |||
| 130.30 | 137.60 | 2 | 52.3% | 0.89 | 0.0013 | -0.050 | 280 | 6.50 | 13.00 | 74 | 54.0% | -0.11 | 0.0013 | -0.079 | ||
| 122.30 | 129.90 | 52.2% | 0.87 | 0.0015 | -0.061 | 290 | 6.70 | 15.00 | 26 | 52.2% | -0.13 | 0.0015 | -0.087 | |||
| 114.40 | 121.90 | 51.6% | 0.85 | 0.0016 | -0.071 | 300 | 8.80 | 16.80 | 23 | 51.7% | -0.15 | 0.0017 | -0.096 | |||
| 107.00 | 114.50 | 3 | 51.2% | 0.83 | 0.0018 | -0.082 | 310 | 11.70 | 18.60 | 18 | 51.3% | -0.17 | 0.0018 | -0.104 | ||
| 99.80 | 107.60 | 3 | 51.3% | 0.81 | 0.0019 | -0.091 | 320 | 14.30 | 22.00 | 134 | 51.5% | -0.20 | 0.0020 | -0.112 | ||
| 92.80 | 100.40 | 3 | 50.7% | 0.78 | 0.0021 | -0.101 | 330 | 16.50 | 25.00 | 64 | 50.9% | -0.22 | 0.0021 | -0.119 | ||
| 86.40 | 93.80 | 2 | 50.6% | 0.76 | 0.0022 | -0.109 | 340 | 19.80 | 28.00 | 36 | 50.6% | -0.25 | 0.0023 | -0.126 | ||
| 80.70 | 88.00 | 2 | 50.9% | 0.73 | 0.0024 | -0.117 | 350 | 23.40 | 31.90 | 4 | 50.5% | -0.27 | 0.0024 | -0.132 | ||
| 74.00 | 82.00 | 1 | 50.3% | 0.70 | 0.0025 | -0.124 | 360 | 27.30 | 36.00 | 277 | 50.4% | -0.30 | 0.0025 | -0.137 | ||
| 70.90 | 76.60 | 3 | 51.6% | 0.68 | 0.0026 | -0.130 | 370 | 33.20 | 40.20 | 61 | 51.1% | -0.33 | 0.0027 | -0.142 | ||
| 64.10 | 71.00 | 7 | 8 | 50.5% | 0.65 | 0.0027 | -0.136 | 380 | 36.30 | 43.30 | 50 | 49.5% | -0.36 | 0.0028 | -0.145 | |
| 58.00 | 66.00 | 2 | 49.9% | 0.62 | 0.0028 | -0.140 | 390 | 41.60 | 48.60 | 32 | 33 | 49.8% | -0.39 | 0.0028 | -0.148 | |
| 55.10 | 61.50 | 12 | 50.7% | 0.59 | 0.0028 | -0.143 | 400 | 47.40 | 53.40 | 6 | 49.9% | -0.42 | 0.0029 | -0.149 | ||
| 48.50 | 56.90 | 49.5% | 0.56 | 0.0029 | -0.146 | 410 | 52.20 | 59.20 | 1,143 | 49.6% | -0.45 | 0.0030 | -0.150 | |||
| 44.50 | 53.00 | 7 | 49.6% | 0.53 | 0.0029 | -0.147 | 420 | 57.60 | 64.60 | 1,283 | 49.2% | -0.48 | 0.0030 | -0.150 | ||
| 40.50 | 49.00 | 4 | 49.4% | 0.51 | 0.0030 | -0.148 | 430 | 63.00 | 71.10 | 2 | 49.0% | -0.50 | 0.0031 | -0.149 | ||
| 36.60 | 45.00 | 1 | 49.0% | 0.48 | 0.0030 | -0.148 | 440 | 69.50 | 77.00 | 16 | 48.9% | -0.53 | 0.0031 | -0.147 | ||
| 33.20 | 41.00 | 1 | 48.6% | 0.45 | 0.0030 | -0.147 | 450 | 76.00 | 83.70 | 48.8% | -0.56 | 0.0031 | -0.145 | |||
| 29.80 | 38.00 | 8 | 48.5% | 0.42 | 0.0029 | -0.145 | 460 | 82.90 | 89.90 | 48.5% | -0.59 | 0.0031 | -0.142 | |||
| 26.80 | 35.00 | 2 | 48.3% | 0.40 | 0.0029 | -0.143 | 470 | 89.70 | 97.10 | 48.3% | -0.62 | 0.0031 | -0.138 | |||
| 24.00 | 32.00 | 47.9% | 0.37 | 0.0029 | -0.140 | 480 | 96.40 | 104.10 | 47.9% | -0.65 | 0.0031 | -0.134 | ||||
| 21.20 | 30.00 | 1 | 48.0% | 0.35 | 0.0028 | -0.137 | 490 | 103.70 | 112.20 | 48.0% | -0.67 | 0.0030 | -0.129 | |||
| 20.00 | 27.00 | 3 | 48.1% | 0.33 | 0.0028 | -0.133 | 500 | 112.50 | 119.00 | 2 | 47.9% | -0.70 | 0.0030 | -0.124 | ||
| 17.50 | 25.00 | 47.9% | 0.30 | 0.0027 | -0.129 | 510 | 119.80 | 127.10 | 47.6% | -0.72 | 0.0029 | -0.118 | ||||
| 15.00 | 23.00 | 16 | 47.4% | 0.28 | 0.0026 | -0.124 | 520 | 127.60 | 135.60 | 2 | 47.5% | -0.74 | 0.0028 | -0.112 | ||
| 11.20 | 19.40 | 6 | 46.9% | 0.24 | 0.0024 | -0.114 | 540 | 144.20 | 152.40 | 47.3% | -0.79 | 0.0027 | -0.098 | |||
| 8.80 | 16.90 | 47.2% | 0.21 | 0.0022 | -0.104 | 560 | 161.60 | 169.70 | 47.1% | -0.83 | 0.0025 | -0.083 | ||||
| 6.90 | 14.20 | 6 | 47.2% | 0.18 | 0.0020 | -0.094 | 580 | 179.50 | 187.60 | 47.0% | -0.86 | 0.0022 | -0.068 | |||
| 5.10 | 12.50 | 3 | 47.4% | 0.15 | 0.0018 | -0.085 | 600 | 197.50 | 206.00 | 47.2% | -0.89 | 0.0020 | -0.052 | |||
Strikes exibidos: dentro de ±50% do preço do ativo subjacente. Valor intrínseco = max(0, preço − strike) para calls, max(0, strike − preço) para puts; extrínseco = preço da opção − intrínseco. Greeks e IV conforme calculados pelo feed da bolsa.
Sorriso de volatilidade — Feb 19, 2027
Página de volatilidade →Volatilidade implícita por strike para este vencimento. Puts fora do dinheiro geralmente apresentam IV mais alta do que calls — o skew.
callsputs