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 ±40.7% (246.08–583.88) · ATM IV 47.0% · P/C ओपन इंटरेस्ट 0.83
| 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 | |
| 218.00 | 227.00 | 260 | 53.5% | 0.94 | 0.0005 | -0.006 | 210 | 5.60 | 11.40 | 49 | 52.7% | -0.06 | 0.0005 | -0.032 | ||
| 210.00 | 219.00 | 129 | 52.9% | 0.93 | 0.0006 | -0.010 | 220 | 6.30 | 13.10 | 797 | 51.9% | -0.07 | 0.0006 | -0.035 | ||
| 203.00 | 211.00 | 121 | 52.9% | 0.92 | 0.0006 | -0.014 | 230 | 8.40 | 14.50 | 193 | 51.7% | -0.08 | 0.0006 | -0.038 | ||
| 195.00 | 203.00 | 21 | 51.9% | 0.91 | 0.0007 | -0.018 | 240 | 10.20 | 16.30 | 74 | 51.3% | -0.09 | 0.0007 | -0.041 | ||
| 187.00 | 196.00 | 499 | 51.5% | 0.90 | 0.0008 | -0.023 | 250 | 11.60 | 18.50 | 44 | 50.8% | -0.10 | 0.0008 | -0.045 | ||
| 180.00 | 188.00 | 42 | 50.9% | 0.89 | 0.0008 | -0.027 | 260 | 13.50 | 20.60 | 48 | 50.3% | -0.12 | 0.0009 | -0.048 | ||
| 173.00 | 181.00 | 61 | 50.7% | 0.88 | 0.0009 | -0.031 | 270 | 15.00 | 23.00 | 29 | 49.6% | -0.13 | 0.0009 | -0.051 | ||
| 166.00 | 174.00 | 37 | 50.3% | 0.86 | 0.0010 | -0.036 | 280 | 17.20 | 24.80 | 26 | 48.9% | -0.14 | 0.0010 | -0.055 | ||
| 159.00 | 168.00 | 27 | 50.2% | 0.85 | 0.0010 | -0.040 | 290 | 20.00 | 29.00 | 44 | 49.4% | -0.16 | 0.0011 | -0.058 | ||
| 153.00 | 161.00 | 6 | 90 | 49.9% | 0.83 | 0.0011 | -0.044 | 300 | 25.00 | 32.00 | 142 | 50.1% | -0.17 | 0.0012 | -0.062 | |
| 146.00 | 154.00 | 11 | 49.1% | 0.82 | 0.0012 | -0.048 | 310 | 26.00 | 35.00 | 22 | 48.9% | -0.19 | 0.0012 | -0.065 | ||
| 140.00 | 148.00 | 20 | 49.0% | 0.80 | 0.0012 | -0.052 | 320 | 29.00 | 38.00 | 60 | 48.4% | -0.21 | 0.0013 | -0.068 | ||
| 134.00 | 142.00 | 16 | 48.8% | 0.79 | 0.0013 | -0.055 | 330 | 34.00 | 41.00 | 7 | 48.6% | -0.22 | 0.0014 | -0.071 | ||
| 128.00 | 136.00 | 14 | 48.4% | 0.77 | 0.0014 | -0.059 | 340 | 36.00 | 45.00 | 7 | 47.9% | -0.24 | 0.0014 | -0.073 | ||
| 122.00 | 131.00 | 92 | 48.3% | 0.76 | 0.0014 | -0.062 | 350 | 40.00 | 49.00 | 2 | 41 | 47.7% | -0.26 | 0.0015 | -0.076 | |
| 117.00 | 125.00 | 18 | 48.1% | 0.74 | 0.0015 | -0.065 | 360 | 44.00 | 53.00 | 178 | 47.5% | -0.27 | 0.0016 | -0.078 | ||
| 112.00 | 118.50 | 36 | 47.5% | 0.72 | 0.0015 | -0.068 | 370 | 49.00 | 56.90 | 1 | 18 | 47.4% | -0.29 | 0.0016 | -0.080 | |
| 107.00 | 115.00 | 287 | 47.9% | 0.70 | 0.0016 | -0.070 | 380 | 53.00 | 62.00 | 326 | 47.2% | -0.31 | 0.0017 | -0.082 | ||
| 102.00 | 110.00 | 9 | 47.6% | 0.69 | 0.0016 | -0.072 | 390 | 58.00 | 67.00 | 24 | 47.2% | -0.33 | 0.0018 | -0.084 | ||
| 97.00 | 105.00 | 370 | 47.3% | 0.67 | 0.0017 | -0.075 | 400 | 63.00 | 72.00 | 1 | 14 | 47.1% | -0.35 | 0.0018 | -0.086 | |
| 92.00 | 101.00 | 33 | 47.1% | 0.65 | 0.0017 | -0.077 | 410 | 68.00 | 76.80 | 32 | 46.9% | -0.37 | 0.0018 | -0.087 | ||
| 88.00 | 97.00 | 198 | 47.2% | 0.64 | 0.0017 | -0.078 | 420 | 73.10 | 82.00 | 19 | 46.6% | -0.39 | 0.0019 | -0.088 | ||
| 84.00 | 92.00 | 158 | 46.8% | 0.62 | 0.0018 | -0.080 | 430 | 81.50 | 86.80 | 199 | 47.1% | -0.40 | 0.0019 | -0.089 | ||
| 80.00 | 88.00 | 8 | 712 | 46.7% | 0.60 | 0.0018 | -0.081 | 440 | 84.00 | 93.00 | 259 | 46.2% | -0.42 | 0.0020 | -0.090 | |
| 76.00 | 85.00 | 18 | 46.8% | 0.59 | 0.0018 | -0.082 | 450 | 90.00 | 98.50 | 58 | 46.1% | -0.44 | 0.0020 | -0.091 | ||
| 72.00 | 81.00 | 22 | 46.5% | 0.57 | 0.0018 | -0.083 | 460 | 96.00 | 105.00 | 7 | 46.1% | -0.46 | 0.0020 | -0.091 | ||
| 69.00 | 77.00 | 41 | 46.4% | 0.55 | 0.0018 | -0.084 | 470 | 103.00 | 112.00 | 46.4% | -0.48 | 0.0021 | -0.091 | |||
| 66.00 | 74.00 | 233 | 46.4% | 0.54 | 0.0019 | -0.085 | 480 | 109.00 | 118.00 | 2 | 46.0% | -0.50 | 0.0021 | -0.092 | ||
| 62.00 | 71.00 | 445 | 46.2% | 0.52 | 0.0019 | -0.085 | 490 | 116.00 | 125.00 | 2 | 250 | 46.2% | -0.52 | 0.0021 | -0.092 | |
| 59.00 | 68.00 | 180 | 46.1% | 0.50 | 0.0019 | -0.085 | 500 | 122.00 | 131.00 | 11 | 45.7% | -0.54 | 0.0022 | -0.091 | ||
| 56.00 | 65.00 | 5 | 46.0% | 0.49 | 0.0019 | -0.085 | 510 | 129.00 | 138.00 | 45.7% | -0.55 | 0.0022 | -0.091 | |||
| 53.00 | 62.00 | 353 | 45.8% | 0.47 | 0.0019 | -0.085 | 520 | 136.00 | 145.00 | 45.5% | -0.57 | 0.0022 | -0.091 | |||
| 50.00 | 59.00 | 45.6% | 0.46 | 0.0019 | -0.085 | 530 | 144.00 | 152.00 | 45.6% | -0.59 | 0.0022 | -0.090 | ||||
| 48.00 | 57.00 | 84 | 45.8% | 0.44 | 0.0019 | -0.085 | 540 | 151.00 | 160.00 | 45.6% | -0.61 | 0.0022 | -0.089 | |||
| 45.00 | 54.00 | 45.4% | 0.43 | 0.0019 | -0.084 | 550 | 158.00 | 167.00 | 45.3% | -0.63 | 0.0022 | -0.088 | ||||
| 43.00 | 52.00 | 146 | 45.6% | 0.41 | 0.0018 | -0.084 | 560 | 166.00 | 175.00 | 45.5% | -0.64 | 0.0022 | -0.087 | |||
| 41.00 | 50.00 | 45.6% | 0.40 | 0.0018 | -0.083 | 570 | 174.00 | 183.00 | 45.5% | -0.66 | 0.0022 | -0.086 | ||||
| 38.00 | 48.00 | 115 | 45.4% | 0.39 | 0.0018 | -0.082 | 580 | 182.00 | 190.00 | 45.2% | -0.68 | 0.0022 | -0.085 | |||
| 37.00 | 46.00 | 45.6% | 0.37 | 0.0018 | -0.081 | 590 | 190.00 | 199.00 | 45.5% | -0.69 | 0.0022 | -0.084 | ||||
| 34.00 | 44.00 | 442 | 45.2% | 0.36 | 0.0018 | -0.080 | 600 | 198.00 | 207.00 | 45.3% | -0.71 | 0.0023 | -0.083 | |||
| 33.00 | 42.00 | 45.4% | 0.35 | 0.0018 | -0.079 | 610 | 206.00 | 215.00 | 45.1% | -0.73 | 0.0023 | -0.082 | ||||
| 31.00 | 40.00 | 55 | 45.2% | 0.34 | 0.0018 | -0.078 | 620 | 215.00 | 223.00 | 45.1% | -0.74 | 0.0023 | -0.080 | |||
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 — Jan 21, 2028
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