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 ±21.8% (324.63–505.33) · ATM IV 47.4% · P/C ओपन इंटरेस्ट 5.08
| 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 | |
| 203.40 | 211.50 | 3 | 54.8% | 0.98 | 0.0003 | -0.004 | 210 | 0 | 2.50 | 47 | 63.7% | -0.02 | 0.0003 | -0.030 | ||
| 193.80 | 201.90 | 54.6% | 0.98 | 0.0004 | -0.007 | 220 | 0.1000 | 4.90 | 21 | 68.2% | -0.02 | 0.0004 | -0.032 | |||
| 184.40 | 191.80 | 3 | 52.2% | 0.97 | 0.0004 | -0.011 | 230 | 0 | 4.20 | 112 | 61.9% | -0.03 | 0.0004 | -0.034 | ||
| 175.00 | 182.30 | 52.3% | 0.97 | 0.0005 | -0.015 | 240 | 0.0500 | 5.30 | 51 | 61.1% | -0.03 | 0.0005 | -0.038 | |||
| 166.00 | 172.90 | 2 | 53.0% | 0.96 | 0.0006 | -0.021 | 250 | 0.1000 | 4.50 | 58 | 55.5% | -0.04 | 0.0006 | -0.042 | ||
| 156.20 | 164.20 | 4 | 52.5% | 0.96 | 0.0007 | -0.027 | 260 | 0.1000 | 4.90 | 55 | 52.8% | -0.04 | 0.0007 | -0.048 | ||
| 146.90 | 155.00 | 51.5% | 0.95 | 0.0009 | -0.035 | 270 | 0.0500 | 7.30 | 38 | 53.9% | -0.05 | 0.0009 | -0.054 | |||
| 138.10 | 145.80 | 1 | 51.0% | 0.94 | 0.0010 | -0.045 | 280 | 0.2000 | 6.40 | 78 | 49.0% | -0.07 | 0.0010 | -0.063 | ||
| 129.20 | 137.00 | 1 | 50.4% | 0.92 | 0.0012 | -0.055 | 290 | 0.7500 | 9.10 | 28 | 50.5% | -0.08 | 0.0012 | -0.072 | ||
| 121.00 | 128.40 | 3 | 50.4% | 0.90 | 0.0014 | -0.067 | 300 | 2.00 | 10.40 | 27 | 50.1% | -0.10 | 0.0014 | -0.083 | ||
| 112.30 | 120.00 | 3 | 49.6% | 0.89 | 0.0016 | -0.079 | 310 | 3.70 | 10.20 | 20 | 48.1% | -0.12 | 0.0017 | -0.094 | ||
| 104.10 | 111.90 | 3 | 49.1% | 0.86 | 0.0018 | -0.092 | 320 | 5.70 | 13.30 | 137 | 49.4% | -0.14 | 0.0019 | -0.106 | ||
| 97.00 | 104.10 | 4 | 49.4% | 0.84 | 0.0021 | -0.105 | 330 | 7.30 | 14.90 | 68 | 48.3% | -0.16 | 0.0021 | -0.118 | ||
| 89.00 | 96.60 | 2 | 48.7% | 0.81 | 0.0023 | -0.117 | 340 | 10.10 | 15.70 | 46 | 47.2% | -0.19 | 0.0023 | -0.129 | ||
| 83.00 | 89.30 | 2 | 49.2% | 0.78 | 0.0025 | -0.129 | 350 | 12.30 | 20.20 | 43 | 48.0% | -0.22 | 0.0025 | -0.140 | ||
| 76.00 | 82.20 | 3 | 48.6% | 0.76 | 0.0027 | -0.140 | 360 | 18.50 | 23.30 | 273 | 49.9% | -0.25 | 0.0027 | -0.150 | ||
| 70.00 | 75.80 | 7 | 48.8% | 0.72 | 0.0029 | -0.149 | 370 | 19.10 | 24.90 | 67 | 46.8% | -0.28 | 0.0029 | -0.159 | ||
| 64.00 | 69.70 | 12 | 48.6% | 0.69 | 0.0030 | -0.158 | 380 | 23.00 | 30.40 | 98 | 47.7% | -0.31 | 0.0031 | -0.166 | ||
| 58.00 | 64.00 | 36 | 48.3% | 0.66 | 0.0032 | -0.165 | 390 | 27.00 | 34.80 | 41 | 47.6% | -0.35 | 0.0032 | -0.172 | ||
| 53.40 | 58.70 | 19 | 48.6% | 0.63 | 0.0033 | -0.171 | 400 | 31.30 | 39.20 | 17 | 47.3% | -0.38 | 0.0034 | -0.177 | ||
| 46.60 | 53.70 | 4 | 47.5% | 0.59 | 0.0034 | -0.175 | 410 | 36.20 | 44.20 | 1,151 | 47.2% | -0.42 | 0.0035 | -0.181 | ||
| 42.00 | 49.10 | 35 | 47.5% | 0.56 | 0.0035 | -0.178 | 420 | 42.00 | 49.40 | 1,283 | 47.4% | -0.45 | 0.0036 | -0.182 | ||
| 37.00 | 44.90 | 21 | 47.1% | 0.52 | 0.0035 | -0.179 | 430 | 47.00 | 55.00 | 3 | 46.9% | -0.49 | 0.0036 | -0.183 | ||
| 33.00 | 41.00 | 29 | 47.1% | 0.49 | 0.0035 | -0.179 | 440 | 53.00 | 60.90 | 93 | 46.8% | -0.52 | 0.0036 | -0.182 | ||
| 29.30 | 37.30 | 85 | 47.0% | 0.46 | 0.0035 | -0.178 | 450 | 59.20 | 67.10 | 10 | 46.7% | -0.56 | 0.0036 | -0.180 | ||
| 29.00 | 32.90 | 14 | 48.0% | 0.42 | 0.0035 | -0.175 | 460 | 66.00 | 73.70 | 16 | 46.7% | -0.59 | 0.0036 | -0.177 | ||
| 23.00 | 30.60 | 9 | 46.8% | 0.39 | 0.0034 | -0.172 | 470 | 73.00 | 80.40 | 2 | 46.5% | -0.62 | 0.0036 | -0.173 | ||
| 20.00 | 27.80 | 59 | 46.6% | 0.36 | 0.0033 | -0.168 | 480 | 80.40 | 86.50 | 1 | 46.0% | -0.65 | 0.0035 | -0.168 | ||
| 17.30 | 25.30 | 24 | 46.5% | 0.34 | 0.0032 | -0.163 | 490 | 87.60 | 93.90 | 1 | 45.7% | -0.68 | 0.0034 | -0.163 | ||
| 15.00 | 23.00 | 14 | 46.4% | 0.31 | 0.0031 | -0.157 | 500 | 95.40 | 103.00 | 3 | 46.5% | -0.71 | 0.0033 | -0.157 | ||
| 13.00 | 20.90 | 1 | 62 | 46.4% | 0.28 | 0.0030 | -0.151 | 510 | 103.30 | 111.00 | 46.5% | -0.74 | 0.0032 | -0.150 | ||
| 11.10 | 19.10 | 20 | 46.4% | 0.26 | 0.0029 | -0.144 | 520 | 111.60 | 119.20 | 2 | 46.5% | -0.76 | 0.0031 | -0.144 | ||
| 9.60 | 17.30 | 66 | 46.4% | 0.24 | 0.0028 | -0.138 | 530 | 120.10 | 127.60 | 46.6% | -0.79 | 0.0030 | -0.137 | |||
| 8.00 | 16.00 | 11 | 46.5% | 0.22 | 0.0026 | -0.131 | 540 | 128.60 | 136.30 | 46.6% | -0.81 | 0.0029 | -0.130 | |||
| 7.50 | 12.20 | 127 | 45.3% | 0.20 | 0.0025 | -0.125 | 550 | 137.40 | 144.20 | 45.9% | -0.83 | 0.0027 | -0.122 | |||
| 5.30 | 13.00 | 13 | 46.0% | 0.18 | 0.0023 | -0.118 | 560 | 146.30 | 153.90 | 46.6% | -0.85 | 0.0026 | -0.115 | |||
| 4.40 | 9.40 | 1 | 88 | 43.9% | 0.17 | 0.0022 | -0.112 | 570 | 155.40 | 163.10 | 46.8% | -0.87 | 0.0024 | -0.107 | ||
| 5.70 | 10.70 | 10 | 47.9% | 0.15 | 0.0021 | -0.106 | 580 | 164.50 | 172.30 | 46.7% | -0.88 | 0.0023 | -0.100 | |||
| 2.40 | 10.30 | 3 | 46.1% | 0.14 | 0.0019 | -0.100 | 590 | 174.20 | 181.60 | 47.2% | -0.90 | 0.0022 | -0.092 | |||
| 3.20 | 9.20 | 20 | 47.3% | 0.13 | 0.0018 | -0.095 | 600 | 183.30 | 191.10 | 47.0% | -0.91 | 0.0020 | -0.084 | |||
| 1.00 | 9.30 | 46.6% | 0.12 | 0.0017 | -0.090 | 610 | 193.10 | 200.60 | 47.6% | -0.92 | 0.0019 | -0.076 | ||||
| 0.5500 | 8.40 | 8 | 46.4% | 0.11 | 0.0016 | -0.085 | 620 | 202.70 | 210.20 | 47.8% | -0.93 | 0.0017 | -0.068 | |||
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 — Feb 19, 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