HUM chaîne d'options Humana Inc.
Cboe delayed options data · au 18:38 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 ±11.5% (364.41–458.71) · ATM IV 48.4% · P/C open interest 1.30
| 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 | |
| 197.10 | 205.80 | 16 | 94.6% | 0.99 | 0.0002 | -0.012 | 210 | 0 | 2.50 | 30 | 121.8% | -0.01 | 0.0002 | -0.036 | ||
| 192.10 | 200.80 | 8 | 90.9% | 0.99 | 0.0002 | -0.013 | 215 | 0 | 4.40 | 17 | 131.0% | -0.01 | 0.0002 | -0.037 | ||
| 187.00 | 196.30 | 81 | 96.3% | 0.99 | 0.0002 | -0.014 | 220 | 0 | 0.5000 | 30 | 90.2% | -0.01 | 0.0002 | -0.037 | ||
| 182.20 | 190.80 | 5 | 86.6% | 0.99 | 0.0002 | -0.016 | 225 | 0 | 0.6000 | 30 | 89.3% | -0.01 | 0.0002 | -0.038 | ||
| 177.20 | 185.80 | 291 | 83.1% | 0.99 | 0.0002 | -0.017 | 230 | 0 | 0.2000 | 39 | 75.9% | -0.01 | 0.0002 | -0.039 | ||
| 172.70 | 180.70 | 1 | 12 | 87.3% | 0.99 | 0.0002 | -0.018 | 235 | 0 | 2.35 | 6 | 102.5% | -0.01 | 0.0002 | -0.039 | |
| 167.20 | 175.80 | 50 | 76.3% | 0.99 | 0.0003 | -0.019 | 240 | 0 | 1.85 | 76 | 95.2% | -0.01 | 0.0003 | -0.040 | ||
| 162.00 | 171.40 | 100 | 80.5% | 0.99 | 0.0003 | -0.021 | 245 | 0 | 2.05 | 5 | 93.6% | -0.01 | 0.0003 | -0.041 | ||
| 157.00 | 166.00 | 78 | 69.6% | 0.99 | 0.0003 | -0.022 | 250 | 0 | 1.80 | 29 | 88.4% | -0.01 | 0.0003 | -0.041 | ||
| 152.30 | 161.00 | 21 | 72.2% | 0.99 | 0.0003 | -0.024 | 255 | 0 | 2.30 | 28 | 89.0% | -0.01 | 0.0003 | -0.042 | ||
| 147.40 | 156.00 | 78 | 70.5% | 0.99 | 0.0004 | -0.025 | 260 | 0 | 0.2500 | 49 | 62.6% | -0.01 | 0.0004 | -0.043 | ||
| 137.40 | 146.10 | 41 | 65.5% | 0.99 | 0.0004 | -0.029 | 270 | 0.0500 | 2.55 | 20 | 78 | 81.6% | -0.01 | 0.0004 | -0.046 | |
| 127.10 | 135.20 | 36 | 0.98 | 0.0005 | -0.033 | 280 | 0.0500 | 1.50 | 64 | 68.9% | -0.02 | 0.0005 | -0.049 | |||
| 117.40 | 126.10 | 105 | 53.2% | 0.98 | 0.0007 | -0.040 | 290 | 0.1500 | 0.6500 | 2 | 133 | 57.1% | -0.02 | 0.0007 | -0.054 | |
| 108.40 | 116.40 | 53 | 59.2% | 0.97 | 0.0008 | -0.049 | 300 | 0.2000 | 1.05 | 252 | 56.1% | -0.03 | 0.0009 | -0.062 | ||
| 98.40 | 105.60 | 41 | 47.6% | 0.97 | 0.0011 | -0.063 | 310 | 0.4500 | 1.05 | 30 | 105 | 52.7% | -0.03 | 0.0011 | -0.075 | |
| 89.00 | 95.50 | 9 | 46.1% | 0.95 | 0.0015 | -0.083 | 320 | 1.00 | 2.05 | 1,366 | 54.9% | -0.05 | 0.0015 | -0.094 | ||
| 79.60 | 86.80 | 88 | 49.4% | 0.94 | 0.0020 | -0.109 | 330 | 1.60 | 2.25 | 2 | 66 | 52.1% | -0.06 | 0.0020 | -0.120 | |
| 70.20 | 76.90 | 84 | 46.0% | 0.91 | 0.0026 | -0.142 | 340 | 2.20 | 3.10 | 2 | 483 | 50.5% | -0.09 | 0.0026 | -0.152 | |
| 62.90 | 67.60 | 299 | 48.5% | 0.88 | 0.0033 | -0.181 | 350 | 3.30 | 4.40 | 15 | 469 | 50.0% | -0.12 | 0.0033 | -0.189 | |
| 53.00 | 59.60 | 153 | 46.2% | 0.84 | 0.0040 | -0.222 | 360 | 5.00 | 6.30 | 21 | 1,160 | 50.1% | -0.16 | 0.0041 | -0.230 | |
| 45.70 | 51.30 | 165 | 46.5% | 0.79 | 0.0048 | -0.262 | 370 | 7.10 | 8.50 | 1 | 119 | 49.6% | -0.21 | 0.0048 | -0.269 | |
| 42.00 | 47.90 | 46.9% | 0.76 | 0.0052 | -0.281 | 375 | 7.60 | 10.00 | 48.7% | -0.24 | 0.0052 | -0.288 | ||||
| 38.80 | 44.40 | 5 | 133 | 47.4% | 0.74 | 0.0055 | -0.299 | 380 | 9.70 | 11.40 | 6 | 192 | 49.3% | -0.27 | 0.0055 | -0.305 |
| 37.20 | 40.60 | 49.0% | 0.71 | 0.0058 | -0.315 | 385 | 11.10 | 13.40 | 49.4% | -0.30 | 0.0058 | -0.321 | ||||
| 31.10 | 37.60 | 26 | 45.8% | 0.67 | 0.0061 | -0.330 | 390 | 13.20 | 14.40 | 1,470 | 48.7% | -0.33 | 0.0061 | -0.335 | ||
| 30.20 | 33.90 | 47.5% | 0.64 | 0.0063 | -0.341 | 395 | 14.80 | 17.40 | 49.5% | -0.36 | 0.0064 | -0.347 | ||||
| 29.20 | 32.50 | 48.0% | 0.63 | 0.0064 | -0.347 | 397.5 | 15.90 | 18.80 | 49.9% | -0.38 | 0.0065 | -0.352 | ||||
| 26.90 | 31.20 | 521 | 47.2% | 0.61 | 0.0065 | -0.351 | 400 | 17.30 | 18.50 | 10 | 947 | 48.7% | -0.39 | 0.0066 | -0.356 | |
| 25.00 | 29.60 | 46.4% | 0.59 | 0.0066 | -0.355 | 402.5 | 16.30 | 20.80 | 47.6% | -0.41 | 0.0066 | -0.360 | ||||
| 24.00 | 28.30 | 46.7% | 0.58 | 0.0066 | -0.358 | 405 | 19.00 | 22.40 | 49.7% | -0.43 | 0.0067 | -0.363 | ||||
| 23.50 | 26.70 | 47.2% | 0.56 | 0.0067 | -0.361 | 407.5 | 20.00 | 23.10 | 48.9% | -0.44 | 0.0068 | -0.366 | ||||
| 24.10 | 25.20 | 5 | 338 | 48.6% | 0.54 | 0.0067 | -0.364 | 410 | 22.20 | 23.20 | 10 | 1,058 | 48.4% | -0.46 | 0.0068 | -0.368 |
| 22.80 | 24.20 | 2 | 48.9% | 0.53 | 0.0067 | -0.365 | 412.5 | 22.70 | 24.60 | 47.9% | -0.48 | 0.0068 | -0.369 | |||
| 21.40 | 22.90 | 7 | 48.5% | 0.51 | 0.0068 | -0.365 | 415 | 24.50 | 25.90 | 2 | 48.3% | -0.50 | 0.0068 | -0.370 | ||
| 17.50 | 22.00 | 5 | 45.8% | 0.49 | 0.0068 | -0.366 | 417.5 | 25.70 | 27.40 | 48.2% | -0.51 | 0.0068 | -0.370 | |||
| 18.20 | 20.70 | 4 | 1,185 | 47.3% | 0.48 | 0.0067 | -0.365 | 420 | 26.80 | 28.90 | 336 | 47.9% | -0.53 | 0.0068 | -0.369 | |
| 16.80 | 20.00 | 2 | 47.3% | 0.46 | 0.0067 | -0.364 | 422.5 | 28.30 | 30.70 | 48.2% | -0.55 | 0.0068 | -0.368 | |||
| 15.90 | 19.00 | 47.3% | 0.44 | 0.0067 | -0.363 | 425 | 28.70 | 33.40 | 48.3% | -0.56 | 0.0068 | -0.366 | ||||
| 14.80 | 18.00 | 47.1% | 0.43 | 0.0066 | -0.360 | 427.5 | 30.30 | 35.20 | 48.6% | -0.58 | 0.0067 | -0.364 | ||||
| 15.00 | 16.80 | 1 | 708 | 48.0% | 0.41 | 0.0066 | -0.358 | 430 | 32.70 | 36.60 | 104 | 49.2% | -0.59 | 0.0067 | -0.361 | |
| 13.60 | 15.90 | 1 | 47.4% | 0.40 | 0.0065 | -0.354 | 432.5 | 34.70 | 39.30 | 50.7% | -0.61 | 0.0066 | -0.357 | |||
| 12.60 | 17.30 | 49.6% | 0.38 | 0.0064 | -0.351 | 435 | 36.20 | 40.90 | 50.5% | -0.62 | 0.0065 | -0.354 | ||||
| 11.80 | 17.00 | 50.1% | 0.37 | 0.0063 | -0.346 | 437.5 | 37.90 | 43.00 | 51.0% | -0.64 | 0.0064 | -0.349 | ||||
| 11.10 | 13.90 | 1 | 192 | 47.6% | 0.35 | 0.0062 | -0.342 | 440 | 39.60 | 45.00 | 91 | 51.3% | -0.65 | 0.0064 | -0.344 | |
| 10.50 | 15.20 | 50.0% | 0.34 | 0.0062 | -0.336 | 442.5 | 40.80 | 46.90 | 50.8% | -0.67 | 0.0062 | -0.338 | ||||
| 9.90 | 15.00 | 50.7% | 0.32 | 0.0060 | -0.331 | 445 | 42.60 | 47.80 | 49.8% | -0.68 | 0.0061 | -0.332 | ||||
| 8.90 | 10.80 | 14 | 838 | 47.7% | 0.30 | 0.0058 | -0.319 | 450 | 46.60 | 52.20 | 623 | 50.9% | -0.71 | 0.0059 | -0.320 | |
| 7.80 | 10.10 | 48.4% | 0.27 | 0.0056 | -0.305 | 455 | 50.30 | 56.50 | 51.5% | -0.74 | 0.0057 | -0.305 | ||||
| 7.40 | 8.50 | 101 | 1,256 | 48.5% | 0.25 | 0.0053 | -0.290 | 460 | 54.30 | 60.10 | 62 | 51.2% | -0.76 | 0.0054 | -0.290 | |
| 5.90 | 9.60 | 50.5% | 0.22 | 0.0050 | -0.275 | 465 | 57.00 | 64.10 | 49.3% | -0.78 | 0.0051 | -0.274 | ||||
| 5.60 | 6.80 | 10 | 242 | 48.6% | 0.20 | 0.0047 | -0.260 | 470 | 62.30 | 68.30 | 7 | 51.1% | -0.81 | 0.0048 | -0.257 | |
| 4.30 | 5.40 | 10 | 165 | 49.0% | 0.17 | 0.0042 | -0.228 | 480 | 71.00 | 77.00 | 24 | 51.8% | -0.84 | 0.0042 | -0.223 | |
| 3.10 | 5.10 | 128 | 50.5% | 0.13 | 0.0036 | -0.197 | 490 | 79.70 | 86.00 | 2 | 52.1% | -0.88 | 0.0036 | -0.190 | ||
| 2.40 | 3.30 | 4 | 106 | 49.3% | 0.11 | 0.0031 | -0.170 | 500 | 88.80 | 95.20 | 2 | 52.7% | -0.90 | 0.0031 | -0.160 | |
| 1.85 | 2.65 | 30 | 49.9% | 0.09 | 0.0026 | -0.147 | 510 | 98.10 | 104.60 | 53.4% | -0.92 | 0.0026 | -0.134 | |||
| 1.45 | 2.10 | 10 | 81 | 50.5% | 0.07 | 0.0022 | -0.127 | 520 | 107.80 | 113.90 | 1 | 54.2% | -0.94 | 0.0022 | -0.112 | |
| 0.9500 | 1.90 | 14 | 51.2% | 0.06 | 0.0019 | -0.111 | 530 | 117.40 | 123.80 | 10 | 56.0% | -0.95 | 0.0018 | -0.092 | ||
| 0.6500 | 1.65 | 40 | 52.0% | 0.05 | 0.0016 | -0.097 | 540 | 126.50 | 133.50 | 19 | 54.8% | -0.96 | 0.0015 | -0.076 | ||
| 0.4500 | 1.40 | 21 | 52.7% | 0.04 | 0.0013 | -0.085 | 550 | 136.60 | 143.30 | 3 | 57.3% | -0.97 | 0.0013 | -0.062 | ||
| 0.3000 | 1.10 | 195 | 52.8% | 0.03 | 0.0012 | -0.075 | 560 | 146.40 | 153.00 | 1 | 57.8% | -0.97 | 0.0011 | -0.051 | ||
| 0.2500 | 1.10 | 5 | 55.0% | 0.03 | 0.0010 | -0.066 | 570 | 154.90 | 163.50 | 2 | 53.8% | -0.98 | 0.0009 | -0.041 | ||
| 0.1000 | 1.00 | 29 | 55.6% | 0.03 | 0.0008 | -0.059 | 580 | 164.80 | 173.40 | 2 | 54.2% | -0.98 | 0.0009 | -0.033 | ||
| 0.0500 | 0.9000 | 9 | 4 | 56.7% | 0.02 | 0.0007 | -0.053 | 590 | 174.70 | 183.30 | -0.99 | 0.0009 | -0.031 | |||
| 0.0500 | 1.40 | 3 | 62.7% | 0.02 | 0.0006 | -0.048 | 600 | 184.60 | 193.30 | -0.99 | 0.0008 | -0.037 | ||||
| 0 | 1.40 | 4 | 1 | 64.6% | 0.02 | 0.0006 | -0.043 | 610 | 194.60 | 203.30 | -0.99 | 0.0007 | -0.043 | |||
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 — Nov 20, 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