HUM chaîne d'options Humana Inc.
Cboe delayed options data · au 06:35 UTC
Chaque ligne correspond à un strike. La moitié gauche concerne le call, la moitié droite le put. Le bid/ask correspond aux cotations actuelles des acheteurs et vendeurs ; le volume indique les contrats échangés lors de cette séance ; l'open interest représente les contrats en cours. La ligne mise en évidence est la plus proche du cours de l'action.
Cette échéance intègre un mouvement d'environ ±7.3% (371.67–430.27) · ATM IV 43.6% · P/C open interest 0.74
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Offre | Demander | 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 | Offre | Demander | Vol | OI | IV | Δ | Γ | Θ | |
| 187.30 | 195.20 | 116 | 0.99 | 0.0002 | -0.067 | 210 | 0 | 4.30 | 206 | 185.2% | -0.01 | 0.0002 | -0.090 | |||
| 177.30 | 186.00 | 1 | 85 | 110.8% | 0.99 | 0.0002 | -0.070 | 220 | 0 | 0.0500 | 168 | 97.2% | -0.01 | 0.0002 | -0.091 | |
| 167.30 | 174.60 | 2 | 392 | 0.99 | 0.0003 | -0.073 | 230 | 0 | 4.30 | 199 | 162.5% | -0.01 | 0.0003 | -0.093 | ||
| 157.00 | 164.80 | 104 | 0.99 | 0.0003 | -0.076 | 240 | 0 | 1.00 | 163 | 117.9% | -0.01 | 0.0003 | -0.095 | |||
| 147.40 | 155.80 | 107 | 0.99 | 0.0004 | -0.079 | 250 | 0 | 4.30 | 62 | 141.6% | -0.01 | 0.0004 | -0.097 | |||
| 137.10 | 145.20 | 129 | 0.98 | 0.0005 | -0.082 | 260 | 0 | 3.10 | 184 | 123.2% | -0.02 | 0.0005 | -0.099 | |||
| 127.40 | 135.20 | 141 | 0.98 | 0.0006 | -0.086 | 270 | 0 | 0.8000 | 1 | 286 | 90.6% | -0.02 | 0.0006 | -0.101 | ||
| 118.40 | 125.10 | 351 | 66.7% | 0.98 | 0.0006 | -0.090 | 280 | 0 | 1.70 | 1 | 210 | 94.0% | -0.02 | 0.0007 | -0.104 | |
| 107.20 | 115.30 | 96 | 0.98 | 0.0008 | -0.094 | 290 | 0.0500 | 0.6000 | 1 | 141 | 73.8% | -0.02 | 0.0008 | -0.108 | ||
| 97.20 | 105.00 | 85 | 0.97 | 0.0010 | -0.100 | 300 | 0.0500 | 4.40 | 600 | 95.8% | -0.03 | 0.0010 | -0.112 | |||
| 87.60 | 95.30 | 146 | 0.97 | 0.0012 | -0.109 | 310 | 0.0500 | 0.8500 | 1 | 134 | 63.6% | -0.03 | 0.0012 | -0.120 | ||
| 77.60 | 85.50 | 123 | 0.96 | 0.0016 | -0.122 | 320 | 0.3000 | 0.5000 | 25 | 300 | 55.8% | -0.04 | 0.0016 | -0.132 | ||
| 68.50 | 75.70 | 2 | 80 | 47.3% | 0.95 | 0.0020 | -0.142 | 330 | 0.4500 | 1.75 | 30 | 249 | 59.6% | -0.05 | 0.0020 | -0.151 |
| 63.30 | 70.90 | 44.0% | 0.94 | 0.0024 | -0.156 | 335 | 0.2500 | 2.00 | 12 | 56.2% | -0.06 | 0.0024 | -0.165 | |||
| 58.80 | 65.90 | 6 | 112 | 45.2% | 0.93 | 0.0028 | -0.173 | 340 | 0 | 2.10 | 15 | 637 | 51.7% | -0.07 | 0.0028 | -0.181 |
| 54.00 | 61.40 | 45.1% | 0.92 | 0.0032 | -0.192 | 345 | 0 | 5.30 | 60.7% | -0.08 | 0.0033 | -0.200 | ||||
| 50.20 | 56.80 | 12 | 670 | 49.8% | 0.91 | 0.0038 | -0.215 | 350 | 0.8000 | 2.85 | 41 | 404 | 50.9% | -0.09 | 0.0038 | -0.222 |
| 44.50 | 52.00 | 1 | 43.9% | 0.89 | 0.0044 | -0.240 | 355 | 0 | 4.20 | 3 | 1 | 48.8% | -0.11 | 0.0045 | -0.247 | |
| 40.00 | 47.50 | 67 | 43.5% | 0.87 | 0.0052 | -0.268 | 360 | 0.3500 | 6.20 | 10 | 118 | 51.5% | -0.13 | 0.0052 | -0.274 | |
| 38.00 | 45.10 | 43.3% | 0.86 | 0.0056 | -0.282 | 362.5 | 1.95 | 6.60 | 41 | 54.2% | -0.14 | 0.0056 | -0.288 | |||
| 36.00 | 43.00 | 42.6% | 0.84 | 0.0060 | -0.297 | 365 | 1.10 | 6.50 | 4 | 71 | 49.6% | -0.16 | 0.0060 | -0.303 | ||
| 34.00 | 40.90 | 42.6% | 0.83 | 0.0064 | -0.312 | 367.5 | 2.60 | 5.60 | 1 | 3 | 48.7% | -0.17 | 0.0064 | -0.318 | ||
| 33.20 | 38.60 | 171 | 46.1% | 0.81 | 0.0068 | -0.328 | 370 | 3.00 | 7.50 | 8 | 153 | 51.3% | -0.19 | 0.0068 | -0.333 | |
| 31.10 | 36.80 | 1 | 46.1% | 0.80 | 0.0072 | -0.343 | 372.5 | 0.6000 | 7.80 | 6 | 44.4% | -0.21 | 0.0073 | -0.348 | ||
| 29.10 | 34.90 | 7 | 45.8% | 0.78 | 0.0077 | -0.358 | 375 | 3.30 | 8.10 | 23 | 48.1% | -0.22 | 0.0077 | -0.363 | ||
| 27.40 | 33.00 | 46.0% | 0.76 | 0.0081 | -0.373 | 377.5 | 2.00 | 7.10 | 41.0% | -0.24 | 0.0082 | -0.378 | ||||
| 24.00 | 30.80 | 2 | 1,396 | 42.2% | 0.74 | 0.0085 | -0.387 | 380 | 4.90 | 10.20 | 1 | 2,093 | 49.6% | -0.26 | 0.0086 | -0.392 |
| 22.50 | 30.10 | 1 | 44.6% | 0.72 | 0.0089 | -0.400 | 382.5 | 3.00 | 10.00 | 12 | 43.1% | -0.29 | 0.0090 | -0.406 | ||
| 21.90 | 28.10 | 3 | 9 | 45.9% | 0.69 | 0.0093 | -0.413 | 385 | 4.00 | 10.00 | 14 | 42.1% | -0.31 | 0.0094 | -0.418 | |
| 19.10 | 26.40 | 1 | 39 | 43.8% | 0.67 | 0.0097 | -0.424 | 387.5 | 5.00 | 12.00 | 5 | 44.2% | -0.33 | 0.0098 | -0.429 | |
| 18.70 | 24.90 | 10 | 807 | 45.7% | 0.64 | 0.0100 | -0.434 | 390 | 7.00 | 11.20 | 21 | 346 | 43.1% | -0.36 | 0.0101 | -0.439 |
| 16.10 | 23.80 | 74 | 44.6% | 0.62 | 0.0103 | -0.443 | 392.5 | 7.00 | 14.50 | 33 | 45.1% | -0.38 | 0.0104 | -0.447 | ||
| 14.70 | 21.70 | 3 | 91 | 43.5% | 0.59 | 0.0105 | -0.449 | 395 | 8.30 | 14.80 | 44 | 44.2% | -0.41 | 0.0106 | -0.454 | |
| 13.70 | 20.80 | 5 | 44.8% | 0.57 | 0.0107 | -0.454 | 397.5 | 10.30 | 14.70 | 5 | 43.6% | -0.44 | 0.0108 | -0.459 | ||
| 12.40 | 19.50 | 6 | 2,282 | 44.7% | 0.54 | 0.0108 | -0.457 | 400 | 10.00 | 16.70 | 77 | 42.5% | -0.46 | 0.0109 | -0.462 | |
| 10.90 | 18.20 | 4 | 44.2% | 0.51 | 0.0109 | -0.458 | 402.5 | 11.20 | 18.50 | 5 | 43.2% | -0.49 | 0.0110 | -0.463 | ||
| 9.60 | 17.50 | 6 | 44.6% | 0.49 | 0.0109 | -0.457 | 405 | 13.10 | 18.40 | 41.8% | -0.52 | 0.0110 | -0.462 | |||
| 9.90 | 13.90 | 29 | 43.0% | 0.46 | 0.0109 | -0.455 | 407.5 | 14.80 | 19.70 | 42.0% | -0.55 | 0.0110 | -0.458 | |||
| 9.50 | 14.10 | 3 | 451 | 45.8% | 0.43 | 0.0108 | -0.450 | 410 | 16.20 | 21.90 | 70 | 43.0% | -0.57 | 0.0109 | -0.454 | |
| 8.00 | 11.90 | 14 | 43.0% | 0.41 | 0.0107 | -0.443 | 412.5 | 17.10 | 23.40 | 41.9% | -0.60 | 0.0108 | -0.447 | |||
| 5.80 | 12.90 | 51 | 44.0% | 0.38 | 0.0105 | -0.435 | 415 | 19.10 | 24.80 | 42.1% | -0.63 | 0.0106 | -0.438 | |||
| 4.30 | 11.20 | 6 | 173 | 44.0% | 0.33 | 0.0100 | -0.413 | 420 | 22.40 | 28.30 | 27 | 42.0% | -0.67 | 0.0101 | -0.417 | |
| 3.80 | 9.50 | 26 | 45.0% | 0.29 | 0.0093 | -0.388 | 425 | 26.00 | 32.70 | 43.2% | -0.72 | 0.0094 | -0.391 | |||
| 2.60 | 7.20 | 1 | 611 | 43.0% | 0.25 | 0.0086 | -0.360 | 430 | 30.00 | 36.60 | 7 | 43.6% | -0.76 | 0.0087 | -0.363 | |
| 0.8500 | 5.90 | 28 | 574 | 44.2% | 0.18 | 0.0070 | -0.305 | 440 | 38.40 | 45.60 | 3 | 45.8% | -0.83 | 0.0071 | -0.306 | |
| 0.3000 | 3.90 | 5 | 1,775 | 44.7% | 0.13 | 0.0055 | -0.260 | 450 | 47.40 | 53.50 | 2 | 3 | 44.2% | -0.87 | 0.0057 | -0.260 |
| 0 | 5.50 | 4 | 437 | 54.0% | 0.10 | 0.0044 | -0.226 | 460 | 56.80 | 64.00 | 6 | 49.8% | -0.90 | 0.0045 | -0.224 | |
| 0 | 3.30 | 1 | 283 | 52.4% | 0.08 | 0.0035 | -0.200 | 470 | 66.20 | 73.70 | 51.8% | -0.93 | 0.0037 | -0.200 | ||
| 0 | 4.00 | 295 | 60.3% | 0.07 | 0.0028 | -0.179 | 480 | 76.00 | 83.40 | 54.6% | -0.94 | 0.0031 | -0.183 | |||
| 0 | 4.50 | 35 | 67.3% | 0.06 | 0.0024 | -0.163 | 490 | 84.50 | 93.20 | -0.95 | 0.0026 | -0.172 | ||||
| 0 | 2.00 | 27 | 60.8% | 0.05 | 0.0020 | -0.149 | 500 | 94.20 | 103.10 | -0.96 | 0.0022 | -0.161 | ||||
| 0 | 4.40 | 11 | 76.7% | 0.04 | 0.0017 | -0.137 | 510 | 104.00 | 113.10 | -0.97 | 0.0019 | -0.149 | ||||
| 0 | 4.40 | 6 | 81.3% | 0.04 | 0.0014 | -0.127 | 520 | 114.40 | 123.10 | -0.98 | 0.0017 | -0.139 | ||||
| 0 | 4.30 | 8 | 85.4% | 0.03 | 0.0012 | -0.118 | 530 | 124.40 | 133.10 | -0.98 | 0.0015 | -0.132 | ||||
| 0 | 4.30 | 8 | 89.7% | 0.03 | 0.0011 | -0.111 | 540 | 134.40 | 143.10 | -0.98 | 0.0013 | -0.121 | ||||
| 0 | 4.30 | 1 | 93.9% | 0.03 | 0.0009 | -0.104 | 550 | 144.40 | 153.10 | -0.99 | 0.0011 | -0.107 | ||||
| 0 | 2.45 | 87.9% | 0.02 | 0.0008 | -0.098 | 560 | 154.40 | 163.10 | -0.99 | 0.0010 | -0.094 | |||||
| 0 | 4.30 | 101.9% | 0.02 | 0.0007 | -0.092 | 570 | 164.40 | 173.10 | -0.99 | 0.0009 | -0.084 | |||||
| 0 | 4.30 | 3 | 105.8% | 0.02 | 0.0007 | -0.087 | 580 | 174.40 | 183.10 | -0.99 | 0.0007 | -0.080 | ||||
| 0 | 4.30 | 10 | 109.5% | 0.02 | 0.0006 | -0.083 | 590 | 184.40 | 193.10 | -0.99 | 0.0006 | -0.075 | ||||
Strikes affichés : dans une fourchette de ±50 % par rapport au prix du sous-jacent. Valeur intrinsèque = max(0, prix − strike) pour les calls, max(0, strike − prix) pour les puts ; valeur extrinsèque = prix de l'option − valeur intrinsèque. Greeks et IV tels que calculés par le flux de la bourse.
Smile de volatilité — Sep 18, 2026
Page volatilité →Volatilité implicite par strike pour cette échéance. Les puts hors de la monnaie affichent généralement une IV plus élevée que les calls — c'est le skew.
callsputs