HUM option chain Humana Inc.
Cboe delayed options data · के अनुसार 06:35 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 ±38.2% (247.97–553.97) · ATM IV 48.0% · P/C open interest 1.00
| 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 | |
| 200.00 | 209.20 | 52.8% | 0.94 | 0.0006 | -0.012 | 210 | 2.00 | 11.40 | 51.8% | -0.07 | 0.0006 | -0.036 | ||||
| 192.00 | 201.00 | 52.5% | 0.93 | 0.0006 | -0.017 | 220 | 4.00 | 13.00 | 52.2% | -0.08 | 0.0007 | -0.040 | ||||
| 184.00 | 193.00 | 52.1% | 0.91 | 0.0007 | -0.022 | 230 | 5.00 | 14.70 | 51.5% | -0.09 | 0.0007 | -0.044 | ||||
| 176.00 | 186.00 | 52.1% | 0.90 | 0.0008 | -0.027 | 240 | 7.00 | 17.00 | 51.7% | -0.10 | 0.0008 | -0.048 | ||||
| 169.00 | 178.00 | 51.9% | 0.89 | 0.0009 | -0.032 | 250 | 9.00 | 18.90 | 51.4% | -0.11 | 0.0009 | -0.052 | ||||
| 161.00 | 170.20 | 50.8% | 0.88 | 0.0010 | -0.037 | 260 | 11.00 | 20.90 | 50.8% | -0.13 | 0.0010 | -0.056 | ||||
| 154.00 | 163.00 | 50.8% | 0.86 | 0.0010 | -0.042 | 270 | 14.00 | 22.20 | 50.3% | -0.14 | 0.0011 | -0.060 | ||||
| 147.00 | 156.00 | 50.5% | 0.85 | 0.0011 | -0.047 | 280 | 16.00 | 25.90 | 50.3% | -0.16 | 0.0012 | -0.064 | ||||
| 140.00 | 149.00 | 50.0% | 0.83 | 0.0012 | -0.051 | 290 | 19.00 | 28.20 | 50.0% | -0.17 | 0.0013 | -0.068 | ||||
| 134.00 | 142.00 | 49.9% | 0.82 | 0.0013 | -0.056 | 300 | 22.00 | 32.00 | 50.1% | -0.19 | 0.0013 | -0.071 | ||||
| 127.00 | 136.00 | 49.5% | 0.80 | 0.0014 | -0.060 | 310 | 25.00 | 34.00 | 49.2% | -0.21 | 0.0014 | -0.075 | ||||
| 121.00 | 130.00 | 49.5% | 0.78 | 0.0014 | -0.065 | 320 | 29.00 | 38.00 | 49.4% | -0.23 | 0.0015 | -0.078 | ||||
| 115.00 | 124.00 | 49.2% | 0.76 | 0.0015 | -0.068 | 330 | 33.00 | 40.50 | 3 | 48.9% | -0.24 | 0.0016 | -0.081 | |||
| 109.00 | 118.00 | 48.8% | 0.75 | 0.0016 | -0.072 | 340 | 36.00 | 46.00 | 48.9% | -0.26 | 0.0017 | -0.084 | ||||
| 104.00 | 113.00 | 49.0% | 0.73 | 0.0016 | -0.075 | 350 | 41.00 | 50.00 | 49.0% | -0.28 | 0.0017 | -0.087 | ||||
| 99.00 | 107.00 | 48.3% | 0.71 | 0.0017 | -0.078 | 360 | 45.00 | 55.00 | 48.9% | -0.30 | 0.0018 | -0.089 | ||||
| 93.00 | 102.00 | 1 | 48.2% | 0.69 | 0.0018 | -0.081 | 370 | 49.00 | 59.00 | 48.3% | -0.32 | 0.0019 | -0.091 | |||
| 88.00 | 98.00 | 1 | 48.3% | 0.67 | 0.0018 | -0.084 | 380 | 54.00 | 64.00 | 48.3% | -0.34 | 0.0019 | -0.093 | |||
| 84.00 | 93.00 | 48.3% | 0.65 | 0.0019 | -0.086 | 390 | 59.00 | 69.00 | 48.1% | -0.36 | 0.0020 | -0.094 | ||||
| 79.00 | 88.00 | 47.8% | 0.63 | 0.0019 | -0.088 | 400 | 65.00 | 74.00 | 1 | 48.2% | -0.38 | 0.0020 | -0.095 | |||
| 75.00 | 84.00 | 47.8% | 0.61 | 0.0020 | -0.089 | 410 | 70.00 | 79.00 | 47.8% | -0.40 | 0.0021 | -0.096 | ||||
| 71.00 | 80.00 | 47.4% | 0.59 | 0.0020 | -0.091 | 420 | 76.00 | 85.00 | 47.9% | -0.42 | 0.0021 | -0.097 | ||||
| 67.00 | 76.00 | 47.3% | 0.57 | 0.0020 | -0.092 | 430 | 81.00 | 91.00 | 47.5% | -0.45 | 0.0022 | -0.097 | ||||
| 63.00 | 72.00 | 47.3% | 0.55 | 0.0020 | -0.092 | 440 | 88.00 | 97.00 | 47.6% | -0.47 | 0.0022 | -0.098 | ||||
| 59.00 | 68.00 | 46.9% | 0.54 | 0.0021 | -0.093 | 450 | 93.00 | 103.00 | 47.1% | -0.49 | 0.0022 | -0.098 | ||||
| 56.00 | 65.00 | 47.0% | 0.52 | 0.0021 | -0.093 | 460 | 100.00 | 109.00 | 47.0% | -0.51 | 0.0023 | -0.097 | ||||
| 52.00 | 62.00 | 46.8% | 0.50 | 0.0021 | -0.093 | 470 | 106.00 | 116.00 | 46.9% | -0.53 | 0.0023 | -0.097 | ||||
| 49.00 | 59.00 | 46.7% | 0.48 | 0.0021 | -0.093 | 480 | 113.00 | 123.00 | 46.9% | -0.55 | 0.0023 | -0.096 | ||||
| 46.00 | 56.00 | 2 | 46.6% | 0.46 | 0.0021 | -0.093 | 490 | 120.00 | 130.00 | 46.9% | -0.57 | 0.0023 | -0.095 | |||
| 43.00 | 53.00 | 46.3% | 0.44 | 0.0021 | -0.092 | 500 | 128.00 | 137.00 | 47.0% | -0.59 | 0.0024 | -0.094 | ||||
| 38.00 | 47.00 | 45.9% | 0.41 | 0.0021 | -0.091 | 520 | 142.00 | 151.00 | 46.4% | -0.63 | 0.0024 | -0.092 | ||||
| 34.00 | 43.00 | 45.8% | 0.38 | 0.0020 | -0.088 | 540 | 158.00 | 166.00 | 46.4% | -0.67 | 0.0024 | -0.089 | ||||
| 29.00 | 38.00 | 45.4% | 0.35 | 0.0020 | -0.086 | 560 | 173.00 | 182.00 | 46.0% | -0.70 | 0.0024 | -0.086 | ||||
| 26.00 | 34.00 | 45.4% | 0.32 | 0.0019 | -0.083 | 580 | 189.00 | 198.00 | 45.9% | -0.74 | 0.0024 | -0.083 | ||||
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 — Sep 17, 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