HUM option chain Humana Inc.
Cboe delayed options data · के अनुसार 00:39 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 ±34.8% (270.48–559.48) · ATM IV 46.7% · P/C ओपन इंटरेस्ट 0.59
| 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 | |
| 212.00 | 221.00 | 53.8% | 0.95 | 0.0005 | -0.001 | 210 | 1.45 | 7.40 | 1 | 51.4% | -0.05 | 0.0005 | -0.030 | |||
| 204.00 | 212.00 | 53.2% | 0.95 | 0.0005 | -0.005 | 220 | 1.00 | 8.20 | 49.0% | -0.06 | 0.0006 | -0.034 | ||||
| 195.00 | 204.00 | 52.4% | 0.94 | 0.0006 | -0.010 | 230 | 3.80 | 9.40 | 1 | 50.6% | -0.07 | 0.0006 | -0.038 | |||
| 187.00 | 196.00 | 5 | 52.3% | 0.93 | 0.0007 | -0.015 | 240 | 3.70 | 13.00 | 51.1% | -0.08 | 0.0007 | -0.042 | |||
| 179.00 | 187.00 | 51.1% | 0.92 | 0.0008 | -0.021 | 250 | 5.30 | 12.40 | 49.0% | -0.09 | 0.0008 | -0.046 | ||||
| 171.00 | 179.00 | 50.6% | 0.90 | 0.0009 | -0.026 | 260 | 7.10 | 16.00 | 1 | 50.3% | -0.10 | 0.0009 | -0.050 | |||
| 164.00 | 172.00 | 15 | 51.1% | 0.89 | 0.0010 | -0.032 | 270 | 9.70 | 17.90 | 24 | 50.4% | -0.11 | 0.0010 | -0.055 | ||
| 156.00 | 164.00 | 50.1% | 0.88 | 0.0011 | -0.038 | 280 | 11.80 | 20.00 | 1 | 50.1% | -0.13 | 0.0011 | -0.060 | |||
| 149.00 | 157.00 | 4 | 50.1% | 0.86 | 0.0012 | -0.044 | 290 | 13.00 | 22.00 | 49.0% | -0.14 | 0.0012 | -0.064 | |||
| 142.00 | 150.00 | 10 | 15 | 49.9% | 0.84 | 0.0012 | -0.049 | 300 | 16.20 | 24.00 | 8 | 48.8% | -0.16 | 0.0013 | -0.069 | |
| 135.00 | 143.00 | 49.5% | 0.83 | 0.0013 | -0.055 | 310 | 18.00 | 27.00 | 1 | 48.2% | -0.18 | 0.0014 | -0.073 | |||
| 128.00 | 136.00 | 48.9% | 0.81 | 0.0014 | -0.060 | 320 | 21.80 | 29.90 | 2 | 48.4% | -0.20 | 0.0015 | -0.077 | |||
| 122.00 | 130.00 | 49.0% | 0.79 | 0.0015 | -0.065 | 330 | 25.00 | 32.90 | 3 | 48.0% | -0.22 | 0.0016 | -0.081 | |||
| 115.00 | 124.00 | 48.5% | 0.77 | 0.0016 | -0.070 | 340 | 28.00 | 37.00 | 1 | 47.9% | -0.23 | 0.0017 | -0.085 | |||
| 109.00 | 118.00 | 1 | 48.3% | 0.75 | 0.0017 | -0.074 | 350 | 32.10 | 38.50 | 1 | 47.0% | -0.25 | 0.0018 | -0.089 | ||
| 103.00 | 112.00 | 47.9% | 0.73 | 0.0018 | -0.078 | 360 | 35.10 | 44.00 | 3 | 1 | 47.1% | -0.28 | 0.0018 | -0.092 | ||
| 98.00 | 106.00 | 4 | 47.8% | 0.71 | 0.0018 | -0.082 | 370 | 40.70 | 48.00 | 3 | 10 | 47.5% | -0.30 | 0.0019 | -0.095 | |
| 92.00 | 101.00 | 5 | 47.4% | 0.69 | 0.0019 | -0.085 | 380 | 44.20 | 53.00 | 1 | 47.2% | -0.32 | 0.0020 | -0.097 | ||
| 87.00 | 96.00 | 11 | 47.3% | 0.67 | 0.0019 | -0.088 | 390 | 49.20 | 57.00 | 2 | 16 | 47.0% | -0.34 | 0.0020 | -0.099 | |
| 82.00 | 91.00 | 16 | 47.1% | 0.65 | 0.0020 | -0.091 | 400 | 53.00 | 62.00 | 18 | 46.5% | -0.36 | 0.0021 | -0.101 | ||
| 78.00 | 86.00 | 10 | 47.1% | 0.63 | 0.0020 | -0.093 | 410 | 58.00 | 67.00 | 4 | 46.3% | -0.38 | 0.0022 | -0.103 | ||
| 73.00 | 82.00 | 15 | 46.9% | 0.61 | 0.0021 | -0.096 | 420 | 63.00 | 72.80 | 10 | 46.2% | -0.40 | 0.0022 | -0.104 | ||
| 68.00 | 77.00 | 20 | 46.3% | 0.59 | 0.0021 | -0.097 | 430 | 69.00 | 78.00 | 15 | 46.2% | -0.43 | 0.0023 | -0.105 | ||
| 64.00 | 73.00 | 1 | 46.2% | 0.57 | 0.0022 | -0.099 | 440 | 75.00 | 83.10 | 21 | 45.9% | -0.45 | 0.0023 | -0.105 | ||
| 60.50 | 69.00 | 1 | 46.2% | 0.55 | 0.0022 | -0.100 | 450 | 81.00 | 90.00 | 15 | 46.1% | -0.47 | 0.0024 | -0.106 | ||
| 57.00 | 66.00 | 31 | 46.3% | 0.53 | 0.0022 | -0.100 | 460 | 87.00 | 96.00 | 1 | 45.9% | -0.49 | 0.0024 | -0.106 | ||
| 53.00 | 62.00 | 10 | 45.9% | 0.51 | 0.0022 | -0.101 | 470 | 93.00 | 102.00 | 45.6% | -0.52 | 0.0024 | -0.105 | |||
| 50.00 | 59.00 | 33 | 46.0% | 0.49 | 0.0022 | -0.101 | 480 | 100.00 | 109.00 | 45.8% | -0.54 | 0.0024 | -0.105 | |||
| 47.00 | 56.00 | 18 | 46.0% | 0.47 | 0.0022 | -0.101 | 490 | 106.00 | 115.00 | 45.2% | -0.56 | 0.0024 | -0.104 | |||
| 43.00 | 52.50 | 7 | 45.4% | 0.45 | 0.0022 | -0.100 | 500 | 113.00 | 122.00 | 7 | 45.1% | -0.58 | 0.0025 | -0.103 | ||
| 41.00 | 49.20 | 45.4% | 0.43 | 0.0022 | -0.100 | 510 | 120.00 | 129.00 | 45.0% | -0.60 | 0.0025 | -0.102 | ||||
| 38.00 | 46.70 | 1 | 45.3% | 0.42 | 0.0022 | -0.099 | 520 | 128.00 | 136.00 | 45.0% | -0.62 | 0.0025 | -0.100 | |||
| 36.00 | 45.00 | 3 | 45.6% | 0.40 | 0.0022 | -0.098 | 530 | 135.00 | 144.00 | 45.0% | -0.64 | 0.0025 | -0.098 | |||
| 33.00 | 42.00 | 2 | 51 | 45.1% | 0.38 | 0.0021 | -0.096 | 540 | 143.00 | 152.00 | 45.2% | -0.66 | 0.0025 | -0.096 | ||
| 31.00 | 40.00 | 45.2% | 0.37 | 0.0021 | -0.095 | 550 | 151.00 | 160.00 | 45.3% | -0.68 | 0.0025 | -0.094 | ||||
| 29.30 | 36.50 | 1 | 2 | 44.8% | 0.35 | 0.0021 | -0.093 | 560 | 159.00 | 168.00 | 45.3% | -0.70 | 0.0024 | -0.092 | ||
| 27.80 | 35.00 | 45.1% | 0.33 | 0.0021 | -0.092 | 570 | 167.00 | 176.00 | 45.1% | -0.72 | 0.0024 | -0.090 | ||||
| 26.20 | 34.00 | 6 | 45.5% | 0.32 | 0.0020 | -0.090 | 580 | 175.10 | 184.00 | 45.0% | -0.74 | 0.0024 | -0.088 | |||
| 23.00 | 29.60 | 44.0% | 0.30 | 0.0020 | -0.088 | 590 | 183.00 | 192.00 | 44.6% | -0.76 | 0.0024 | -0.086 | ||||
| 22.00 | 31.00 | 2 | 45.3% | 0.29 | 0.0019 | -0.086 | 600 | 192.00 | 200.00 | 44.5% | -0.77 | 0.0024 | -0.084 | |||
| 20.00 | 29.00 | 44.9% | 0.28 | 0.0019 | -0.084 | 610 | 201.00 | 209.00 | 44.9% | -0.79 | 0.0024 | -0.082 | ||||
| 18.50 | 27.00 | 44.6% | 0.26 | 0.0019 | -0.083 | 620 | 209.00 | 218.00 | 44.6% | -0.81 | 0.0024 | -0.079 | ||||
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 — 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