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 ±44.0% (224.47–577.47) · ATM IV 48.5% · P/C open interest 0.81
| 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 | |
| 207.00 | 216.00 | 264 | 54.8% | 0.92 | 0.0006 | -0.013 | 210 | 8.00 | 17.00 | 49 | 54.8% | -0.08 | 0.0006 | -0.037 | ||
| 199.00 | 209.00 | 133 | 54.4% | 0.91 | 0.0006 | -0.017 | 220 | 11.30 | 18.10 | 794 | 54.8% | -0.09 | 0.0007 | -0.041 | ||
| 192.00 | 202.00 | 120 | 53.8% | 0.90 | 0.0007 | -0.021 | 230 | 11.00 | 21.00 | 197 | 53.4% | -0.10 | 0.0007 | -0.044 | ||
| 185.00 | 194.00 | 23 | 53.6% | 0.89 | 0.0008 | -0.025 | 240 | 14.00 | 23.00 | 74 | 53.3% | -0.12 | 0.0008 | -0.047 | ||
| 178.00 | 187.00 | 508 | 52.8% | 0.87 | 0.0008 | -0.029 | 250 | 16.00 | 26.00 | 42 | 53.0% | -0.13 | 0.0008 | -0.050 | ||
| 171.00 | 181.00 | 42 | 52.8% | 0.86 | 0.0009 | -0.033 | 260 | 19.00 | 28.00 | 48 | 52.6% | -0.14 | 0.0009 | -0.053 | ||
| 164.00 | 174.00 | 61 | 52.5% | 0.85 | 0.0010 | -0.037 | 270 | 21.00 | 31.00 | 40 | 52.0% | -0.15 | 0.0010 | -0.056 | ||
| 158.00 | 167.00 | 38 | 51.8% | 0.84 | 0.0010 | -0.041 | 280 | 24.00 | 34.00 | 35 | 51.7% | -0.17 | 0.0010 | -0.059 | ||
| 151.00 | 160.00 | 27 | 51.3% | 0.82 | 0.0011 | -0.044 | 290 | 28.30 | 36.00 | 35 | 51.4% | -0.18 | 0.0011 | -0.061 | ||
| 145.00 | 154.00 | 86 | 51.1% | 0.81 | 0.0011 | -0.048 | 300 | 32.20 | 39.20 | 1 | 50 | 51.2% | -0.20 | 0.0012 | -0.064 | |
| 140.00 | 148.00 | 17 | 51.2% | 0.79 | 0.0012 | -0.051 | 310 | 35.00 | 43.00 | 17 | 50.8% | -0.21 | 0.0012 | -0.066 | ||
| 133.00 | 143.00 | 19 | 50.7% | 0.78 | 0.0012 | -0.054 | 320 | 38.00 | 47.00 | 58 | 50.4% | -0.23 | 0.0013 | -0.069 | ||
| 128.00 | 137.00 | 15 | 50.2% | 0.76 | 0.0013 | -0.057 | 330 | 42.00 | 51.00 | 6 | 50.2% | -0.25 | 0.0014 | -0.071 | ||
| 122.00 | 131.00 | 15 | 49.9% | 0.75 | 0.0014 | -0.059 | 340 | 46.00 | 55.00 | 6 | 49.9% | -0.26 | 0.0014 | -0.072 | ||
| 117.00 | 126.00 | 92 | 49.8% | 0.73 | 0.0014 | -0.062 | 350 | 50.00 | 58.00 | 41 | 49.1% | -0.28 | 0.0015 | -0.074 | ||
| 112.00 | 121.00 | 18 | 49.6% | 0.72 | 0.0015 | -0.064 | 360 | 54.00 | 64.00 | 179 | 49.2% | -0.30 | 0.0016 | -0.076 | ||
| 107.00 | 116.00 | 36 | 49.3% | 0.70 | 0.0015 | -0.067 | 370 | 59.00 | 67.00 | 20 | 48.6% | -0.31 | 0.0016 | -0.077 | ||
| 102.00 | 111.00 | 287 | 48.9% | 0.68 | 0.0016 | -0.069 | 380 | 64.00 | 73.00 | 327 | 48.8% | -0.33 | 0.0017 | -0.079 | ||
| 99.00 | 106.00 | 9 | 49.0% | 0.67 | 0.0016 | -0.070 | 390 | 69.00 | 78.00 | 21 | 48.6% | -0.35 | 0.0017 | -0.080 | ||
| 94.00 | 102.00 | 364 | 48.8% | 0.65 | 0.0016 | -0.072 | 400 | 74.00 | 83.00 | 2 | 48.3% | -0.37 | 0.0018 | -0.081 | ||
| 90.00 | 98.00 | 33 | 48.7% | 0.63 | 0.0017 | -0.073 | 410 | 79.00 | 88.00 | 4 | 47.9% | -0.38 | 0.0018 | -0.082 | ||
| 86.00 | 93.00 | 5 | 244 | 48.3% | 0.62 | 0.0017 | -0.074 | 420 | 85.00 | 92.00 | 6 | 47.4% | -0.40 | 0.0018 | -0.082 | |
| 80.00 | 89.00 | 159 | 47.5% | 0.60 | 0.0017 | -0.076 | 430 | 91.00 | 100.00 | 77 | 47.9% | -0.42 | 0.0019 | -0.083 | ||
| 78.00 | 86.00 | 748 | 48.6% | 0.58 | 0.0018 | -0.076 | 440 | 96.00 | 106.00 | 300 | 47.5% | -0.44 | 0.0019 | -0.083 | ||
| 73.00 | 82.00 | 19 | 47.1% | 0.57 | 0.0018 | -0.077 | 450 | 103.00 | 112.00 | 2 | 47.6% | -0.46 | 0.0020 | -0.083 | ||
| 69.00 | 78.00 | 20 | 46.9% | 0.55 | 0.0018 | -0.078 | 460 | 109.00 | 118.00 | 47.3% | -0.48 | 0.0020 | -0.083 | |||
| 66.00 | 75.00 | 20 | 47.0% | 0.54 | 0.0018 | -0.078 | 470 | 114.00 | 123.00 | 46.7% | -0.49 | 0.0020 | -0.083 | |||
| 63.00 | 72.00 | 210 | 46.7% | 0.52 | 0.0018 | -0.078 | 480 | 122.00 | 131.00 | 47.1% | -0.51 | 0.0021 | -0.083 | |||
| 60.00 | 68.00 | 387 | 46.3% | 0.50 | 0.0018 | -0.078 | 490 | 128.00 | 137.00 | 250 | 46.5% | -0.53 | 0.0021 | -0.082 | ||
| 57.00 | 65.00 | 161 | 46.1% | 0.49 | 0.0018 | -0.078 | 500 | 135.00 | 144.00 | 5 | 46.5% | -0.55 | 0.0021 | -0.082 | ||
| 51.00 | 60.00 | 355 | 46.2% | 0.46 | 0.0018 | -0.078 | 520 | 150.00 | 158.00 | 46.4% | -0.58 | 0.0022 | -0.081 | |||
| 46.00 | 55.00 | 84 | 45.9% | 0.43 | 0.0018 | -0.077 | 540 | 165.00 | 172.00 | 46.1% | -0.62 | 0.0022 | -0.079 | |||
| 41.00 | 50.00 | 146 | 45.5% | 0.40 | 0.0018 | -0.076 | 560 | 180.00 | 188.00 | 46.0% | -0.65 | 0.0022 | -0.077 | |||
| 37.00 | 45.00 | 65 | 45.1% | 0.38 | 0.0018 | -0.074 | 580 | 195.00 | 204.00 | 45.6% | -0.69 | 0.0022 | -0.075 | |||
| 35.00 | 41.00 | 441 | 45.4% | 0.35 | 0.0018 | -0.073 | 600 | 212.00 | 220.00 | 45.6% | -0.72 | 0.0022 | -0.073 | |||
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 — 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