HUM 옵션 체인 Humana Inc.
Cboe delayed options data · 기준일 18:38 UTC
각 행은 하나의 행사가를 나타냅니다. 왼쪽 절반은 콜, 오른쪽 절반은 풋입니다. 매수호가/매도호가는 현재 매수자와 매도자가 제시하는 가격이며, 거래량은 이번 세션에서 거래된 계약 수, 미결제약정은 잔존 계약 수입니다. 강조 표시된 행이 현재 주가에 가장 가깝습니다.
이 만기는 약 ±23.6% (314.46–508.66) · ATM IV 46.3% · P/C 미결제약정 2.00
| 콜 | 행사가 | 풋 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 매수호가 | 질문하기 | 거래량 | 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 | 매수호가 | 질문하기 | 거래량 | OI | IV | Δ | Γ | Θ | |
| 201.10 | 209.80 | 11 | 59.2% | 0.98 | 0.0004 | -0.008 | 210 | 0.6000 | 2.50 | 32 | 59.4% | -0.02 | 0.0004 | -0.029 | ||
| 192.10 | 199.20 | 12 | 55.7% | 0.97 | 0.0004 | -0.012 | 220 | 0 | 4.60 | 25 | 60.2% | -0.03 | 0.0004 | -0.032 | ||
| 182.70 | 190.60 | 12 | 56.8% | 0.97 | 0.0005 | -0.016 | 230 | 1.25 | 3.70 | 97 | 57.4% | -0.03 | 0.0005 | -0.035 | ||
| 173.50 | 180.70 | 17 | 54.4% | 0.96 | 0.0006 | -0.021 | 240 | 0.3500 | 4.00 | 47 | 52.5% | -0.04 | 0.0006 | -0.039 | ||
| 164.10 | 171.10 | 31 | 52.3% | 0.95 | 0.0007 | -0.027 | 250 | 0.7500 | 4.90 | 40 | 51.9% | -0.05 | 0.0007 | -0.044 | ||
| 155.00 | 162.60 | 12 | 52.5% | 0.95 | 0.0008 | -0.034 | 260 | 2.35 | 4.80 | 10 | 51.3% | -0.06 | 0.0008 | -0.051 | ||
| 146.00 | 152.30 | 2 | 10 | 49.5% | 0.93 | 0.0010 | -0.042 | 270 | 4.00 | 7.10 | 12 | 53.7% | -0.07 | 0.0010 | -0.058 | |
| 137.10 | 143.90 | 18 | 49.4% | 0.92 | 0.0011 | -0.051 | 280 | 5.10 | 6.70 | 7 | 51.0% | -0.08 | 0.0012 | -0.065 | ||
| 128.60 | 136.00 | 100 | 49.7% | 0.90 | 0.0013 | -0.060 | 290 | 4.00 | 10.90 | 3 | 51.0% | -0.10 | 0.0013 | -0.074 | ||
| 120.30 | 127.50 | 301 | 49.1% | 0.89 | 0.0015 | -0.070 | 300 | 5.80 | 10.80 | 67 | 49.1% | -0.12 | 0.0015 | -0.083 | ||
| 112.20 | 118.70 | 11 | 48.0% | 0.87 | 0.0017 | -0.080 | 310 | 6.20 | 12.10 | 51 | 47.1% | -0.14 | 0.0017 | -0.093 | ||
| 104.30 | 111.00 | 11 | 47.7% | 0.84 | 0.0019 | -0.091 | 320 | 8.60 | 13.80 | 141 | 46.9% | -0.16 | 0.0019 | -0.102 | ||
| 97.00 | 104.40 | 7 | 48.3% | 0.82 | 0.0021 | -0.101 | 330 | 11.50 | 18.80 | 77 | 49.0% | -0.18 | 0.0021 | -0.112 | ||
| 89.70 | 96.30 | 60 | 47.3% | 0.79 | 0.0022 | -0.110 | 340 | 16.40 | 18.20 | 439 | 48.0% | -0.21 | 0.0023 | -0.121 | ||
| 83.00 | 89.80 | 17 | 47.4% | 0.77 | 0.0024 | -0.119 | 350 | 19.50 | 22.60 | 556 | 48.7% | -0.24 | 0.0025 | -0.129 | ||
| 76.20 | 83.60 | 12 | 47.2% | 0.74 | 0.0026 | -0.128 | 360 | 22.60 | 25.60 | 210 | 48.1% | -0.27 | 0.0026 | -0.137 | ||
| 70.00 | 77.30 | 8 | 47.0% | 0.71 | 0.0027 | -0.135 | 370 | 23.70 | 29.40 | 238 | 46.5% | -0.30 | 0.0028 | -0.144 | ||
| 64.10 | 70.70 | 17 | 46.4% | 0.68 | 0.0029 | -0.141 | 380 | 29.90 | 33.20 | 62 | 47.4% | -0.33 | 0.0030 | -0.149 | ||
| 58.40 | 64.40 | 24 | 45.8% | 0.65 | 0.0030 | -0.147 | 390 | 33.00 | 37.80 | 7 | 46.7% | -0.36 | 0.0031 | -0.154 | ||
| 54.30 | 59.30 | 27 | 46.3% | 0.62 | 0.0031 | -0.151 | 400 | 37.20 | 42.70 | 10 | 46.4% | -0.39 | 0.0032 | -0.158 | ||
| 48.10 | 54.90 | 15 | 45.7% | 0.59 | 0.0032 | -0.154 | 410 | 43.10 | 48.10 | 14 | 46.9% | -0.42 | 0.0033 | -0.161 | ||
| 44.00 | 50.50 | 161 | 45.9% | 0.56 | 0.0032 | -0.156 | 420 | 46.30 | 53.20 | 68 | 45.6% | -0.46 | 0.0033 | -0.162 | ||
| 39.60 | 47.00 | 9 | 46.0% | 0.52 | 0.0032 | -0.157 | 430 | 54.90 | 58.90 | 1 | 46.8% | -0.49 | 0.0034 | -0.162 | ||
| 36.70 | 41.70 | 15 | 45.8% | 0.49 | 0.0033 | -0.157 | 440 | 61.20 | 65.50 | 30 | 47.1% | -0.52 | 0.0034 | -0.162 | ||
| 33.80 | 37.50 | 98 | 45.8% | 0.46 | 0.0033 | -0.156 | 450 | 66.50 | 70.80 | 23 | 46.1% | -0.55 | 0.0034 | -0.160 | ||
| 29.80 | 34.80 | 44 | 45.6% | 0.43 | 0.0032 | -0.154 | 460 | 72.80 | 78.90 | 100 | 46.5% | -0.59 | 0.0034 | -0.158 | ||
| 26.90 | 31.90 | 58 | 45.8% | 0.40 | 0.0032 | -0.152 | 470 | 80.00 | 85.80 | 46.6% | -0.62 | 0.0034 | -0.155 | |||
| 23.20 | 28.40 | 14 | 44.9% | 0.38 | 0.0031 | -0.148 | 480 | 87.20 | 93.00 | 1 | 46.6% | -0.65 | 0.0033 | -0.151 | ||
| 21.80 | 26.40 | 55 | 45.7% | 0.35 | 0.0031 | -0.144 | 490 | 94.70 | 100.40 | 1 | 46.6% | -0.67 | 0.0033 | -0.147 | ||
| 18.80 | 23.50 | 105 | 45.0% | 0.32 | 0.0030 | -0.140 | 500 | 102.40 | 108.10 | 46.6% | -0.70 | 0.0032 | -0.142 | |||
| 16.90 | 22.20 | 45.6% | 0.30 | 0.0029 | -0.135 | 510 | 110.00 | 116.00 | 46.4% | -0.73 | 0.0031 | -0.137 | ||||
| 14.30 | 19.30 | 4 | 44.6% | 0.28 | 0.0028 | -0.130 | 520 | 118.10 | 124.10 | 4 | 46.4% | -0.75 | 0.0031 | -0.132 | ||
| 12.80 | 18.30 | 45.2% | 0.26 | 0.0027 | -0.125 | 530 | 124.20 | 132.40 | 44.9% | -0.78 | 0.0030 | -0.127 | ||||
| 11.60 | 17.50 | 50 | 45.9% | 0.24 | 0.0026 | -0.120 | 540 | 134.20 | 141.00 | 46.0% | -0.80 | 0.0029 | -0.122 | |||
| 9.70 | 14.50 | 44.6% | 0.22 | 0.0024 | -0.115 | 550 | 141.50 | 150.20 | 45.4% | -0.82 | 0.0028 | -0.116 | ||||
| 9.40 | 14.40 | 10 | 46.0% | 0.20 | 0.0023 | -0.109 | 560 | 150.40 | 159.10 | 1 | 45.5% | -0.84 | 0.0026 | -0.111 | ||
| 6.60 | 13.80 | 45.3% | 0.18 | 0.0022 | -0.104 | 570 | 159.40 | 168.10 | 45.5% | -0.86 | 0.0025 | -0.105 | ||||
| 7.60 | 10.90 | 4 | 45.5% | 0.17 | 0.0021 | -0.100 | 580 | 168.60 | 177.30 | 45.7% | -0.87 | 0.0024 | -0.099 | |||
| 5.50 | 10.50 | 1 | 45.0% | 0.16 | 0.0020 | -0.095 | 590 | 177.90 | 186.50 | 45.7% | -0.89 | 0.0023 | -0.092 | |||
| 6.00 | 11.20 | 28 | 47.4% | 0.15 | 0.0019 | -0.090 | 600 | 187.30 | 195.90 | 45.9% | -0.90 | 0.0021 | -0.086 | |||
| 2.45 | 10.70 | 45.4% | 0.14 | 0.0018 | -0.086 | 610 | 196.70 | 205.40 | 46.0% | -0.91 | 0.0020 | -0.079 | ||||
표시되는 행사가: 기초자산 가격의 ±50% 범위 이내. 내재가치 = max(0, 가격 − 행사가) (콜 기준), max(0, 행사가 − 가격) (풋 기준); 외재가치 = 옵션 가격 − 내재가치. 거래소 피드에서 산출된 그릭스 및 IV.