HUM cadeia de opções Humana Inc.

Expiração Cboe delayed options data · em 21:56 UTC

Cada linha corresponde a um strike. A metade esquerda é a call, a metade direita é a put. Bid/ask são as cotações atuais de compradores e vendedores; volume é o número de contratos negociados na sessão; open interest são os contratos em aberto. A linha destacada é a mais próxima do preço da ação.

Este vencimento precifica um movimento de aproximadamente ±11.4% (367.48–462.48) · IV ATM 48.4% · P/C open interest 1.30

CALLS								Strike	PUTS
Bid	Perguntar	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		Bid	Perguntar	Vol	OI	IV	Δ	Γ	Θ
201.30	209.90		16	106.6%	0.99	0.0001	-0.006	210	0	2.50		30	123.2%	-0.01	0.0001	-0.033
196.30	204.90		8	102.9%	0.99	0.0002	-0.008	215	0	4.60		17	133.7%	-0.01	0.0002	-0.033
190.50	200.00		81		0.99	0.0002	-0.009	220	0	0.5000		30	91.5%	-0.01	0.0002	-0.034
186.40	194.40		5	84.0%	0.99	0.0002	-0.011	225	0	4.60		30	90.6%	-0.01	0.0002	-0.034
181.50	188.90		291		0.99	0.0002	-0.012	230	0	4.60		39	77.0%	-0.01	0.0002	-0.035
176.50	183.90	2	12		0.99	0.0002	-0.013	235	0	2.55		6	105.5%	-0.01	0.0002	-0.035
173.10	177.50		50		0.99	0.0002	-0.015	240	0	2.05		76	98.3%	-0.01	0.0002	-0.036
165.80	175.00		100	70.5%	0.99	0.0003	-0.017	245	0	2.45		5	98.0%	-0.01	0.0003	-0.037
161.00	170.00		78	73.4%	0.99	0.0003	-0.018	250	0	2.00		29	91.4%	-0.01	0.0003	-0.038
156.50	164.60		21	72.4%	0.99	0.0003	-0.020	255	0	2.50		28	91.8%	-0.01	0.0003	-0.039
151.20	159.80		78	67.2%	0.99	0.0003	-0.021	260	0	0.2500		49	63.8%	-0.01	0.0003	-0.040
141.80	149.30		41	63.3%	0.99	0.0004	-0.025	270	0	2.95	20	78	85.1%	-0.01	0.0004	-0.042
131.40	140.00	1	36	62.0%	0.98	0.0005	-0.030	280	0	1.70		64	71.4%	-0.02	0.0005	-0.046
125.00	129.80		105	77.8%	0.98	0.0006	-0.037	290	0	0.6500	2	133	56.7%	-0.02	0.0006	-0.053
112.20	119.60		53	54.6%	0.98	0.0008	-0.048	300	0.1000	1.25		252	58.2%	-0.02	0.0008	-0.062
102.60	110.20		41	56.1%	0.97	0.0010	-0.063	310	0	1.05	30	105	51.0%	-0.03	0.0011	-0.076
93.00	100.20		9	52.5%	0.96	0.0014	-0.083	320	1.00	2.30	11	1,366	57.5%	-0.04	0.0014	-0.095
83.40	90.80		88	51.1%	0.94	0.0018	-0.110	330	1.00	2.50	2	66	52.7%	-0.06	0.0019	-0.121
74.00	82.00		84	51.0%	0.92	0.0024	-0.143	340	0.0500	5.00	2	483	51.7%	-0.08	0.0024	-0.153
66.70	71.60		299	50.5%	0.89	0.0031	-0.180	350	2.25	4.40	15	469	49.7%	-0.11	0.0031	-0.189
58.20	63.40		153	50.4%	0.85	0.0038	-0.220	360	0.9500	8.80	21	1,160	49.5%	-0.15	0.0038	-0.228
49.00	56.30		165	49.5%	0.80	0.0045	-0.260	370	4.30	9.50	1	119	49.4%	-0.20	0.0045	-0.267
47.20	51.90			51.2%	0.78	0.0048	-0.279	375	4.10	11.00			47.7%	-0.22	0.0048	-0.286
41.40	47.60	5	133	47.3%	0.75	0.0051	-0.297	380	5.40	13.60	6	192	49.3%	-0.25	0.0052	-0.303
39.40	44.60			49.8%	0.72	0.0055	-0.314	385	6.90	13.80			47.6%	-0.28	0.0055	-0.320
34.60	40.80		26	47.4%	0.70	0.0057	-0.329	390	8.60	16.30	1	1,470	48.6%	-0.31	0.0058	-0.334
31.40	39.60			49.5%	0.66	0.0060	-0.342	395	10.40	18.60			49.0%	-0.34	0.0060	-0.347
29.80	38.00			49.3%	0.65	0.0061	-0.347	397.5	12.30	18.30			48.6%	-0.35	0.0062	-0.353
29.00	36.10		521	49.5%	0.63	0.0062	-0.353	400	15.20	19.40	12	947	50.7%	-0.37	0.0063	-0.358
26.80	35.10			49.1%	0.62	0.0063	-0.357	402.5	15.40	20.40			49.6%	-0.39	0.0064	-0.362
27.10	32.10			49.2%	0.60	0.0064	-0.361	405	15.40	21.50			48.4%	-0.40	0.0064	-0.366
26.00	31.10			49.8%	0.58	0.0065	-0.365	407.5	16.40	22.60			48.2%	-0.42	0.0065	-0.369
25.50	31.10	6	338	51.9%	0.57	0.0065	-0.368	410	19.00	24.20	13	1,058	50.0%	-0.43	0.0066	-0.372
21.60	29.70	2		49.0%	0.55	0.0066	-0.370	412.5	18.60	25.20			48.1%	-0.45	0.0066	-0.374
20.40	28.30	9		48.8%	0.54	0.0066	-0.371	415	19.70	26.60	2		48.0%	-0.47	0.0067	-0.376
19.40	25.80	12		47.6%	0.52	0.0066	-0.373	417.5	20.90	28.10	2		48.0%	-0.48	0.0067	-0.377
20.60	25.20	8	1,185	50.6%	0.50	0.0066	-0.373	420	25.20	29.90	3	336	51.5%	-0.50	0.0067	-0.377
18.80	24.30	2		50.0%	0.49	0.0066	-0.373	422.5	26.00	31.20	2		50.7%	-0.52	0.0067	-0.377
18.40	24.10			51.5%	0.47	0.0066	-0.372	425	26.30	32.60	2		49.5%	-0.53	0.0067	-0.376
15.50	22.20			48.7%	0.45	0.0066	-0.371	427.5	26.10	34.20			47.9%	-0.55	0.0067	-0.374
14.60	21.10	1	708	48.6%	0.44	0.0066	-0.369	430	27.50	35.90		104	47.9%	-0.57	0.0066	-0.372
13.80	20.10	1		48.7%	0.42	0.0065	-0.366	432.5	29.30	37.50			48.2%	-0.58	0.0066	-0.369
12.20	19.90			48.7%	0.41	0.0064	-0.363	435	31.00	39.30			48.4%	-0.60	0.0065	-0.366
11.50	18.90			48.7%	0.39	0.0064	-0.360	437.5	32.40	41.00			48.2%	-0.61	0.0065	-0.362
10.80	17.90	1	192	48.6%	0.38	0.0063	-0.356	440	34.00	42.70		91	48.2%	-0.63	0.0064	-0.358
10.20	17.00			48.7%	0.36	0.0062	-0.351	442.5	36.00	44.40			48.4%	-0.64	0.0063	-0.353
10.10	15.10			48.2%	0.35	0.0061	-0.346	445	38.80	46.00			49.4%	-0.66	0.0062	-0.348
8.40	14.40	14	838	48.6%	0.32	0.0059	-0.335	450	41.10	49.70		623	48.0%	-0.69	0.0060	-0.337
7.50	12.90			48.8%	0.29	0.0057	-0.323	455	45.00	53.50			48.3%	-0.71	0.0058	-0.323
6.90	9.30	133	1,256	46.4%	0.27	0.0055	-0.309	460	49.90	55.60		62	47.4%	-0.74	0.0056	-0.309
5.40	10.30			48.4%	0.25	0.0052	-0.294	465	53.80	59.50			47.1%	-0.76	0.0053	-0.293
5.30	7.70	13	242	47.2%	0.22	0.0049	-0.278	470	57.10	63.50		7	45.7%	-0.79	0.0050	-0.276
3.50	7.60	11	165	49.1%	0.18	0.0044	-0.245	480	65.90	73.70		24	48.8%	-0.83	0.0044	-0.241
2.65	6.00		128	49.4%	0.15	0.0038	-0.213	490	74.70	82.50		2	49.0%	-0.86	0.0038	-0.206
1.80	4.80	5	106	49.4%	0.12	0.0033	-0.183	500	83.80	91.60		2	49.3%	-0.89	0.0033	-0.174
1.45	3.70		30	49.8%	0.09	0.0028	-0.156	510	93.10	100.70			49.1%	-0.91	0.0028	-0.144
1.10	3.50	10	81	51.8%	0.08	0.0023	-0.134	520	102.60	110.10		1	49.2%	-0.93	0.0023	-0.119
0.2500	2.30		14	48.6%	0.06	0.0020	-0.115	530	112.60	120.00		10	52.1%	-0.95	0.0019	-0.098
0	2.65		40	51.9%	0.05	0.0016	-0.099	540	122.30	129.70		19	52.9%	-0.96	0.0016	-0.079
0	2.55		21	54.3%	0.04	0.0014	-0.086	550	132.10	139.50		3	54.1%	-0.97	0.0013	-0.064
0	1.45		195	51.7%	0.03	0.0012	-0.074	560	141.40	149.50		1	53.0%	-0.97	0.0011	-0.051
0.0500	1.30		5	53.6%	0.03	0.0010	-0.065	570	151.30	159.40		2	54.4%	-0.98	0.0009	-0.040
0	1.40		29	56.4%	0.02	0.0009	-0.057	580	161.70	169.00		2	57.0%	-0.98	0.0008	-0.031
0	1.30	9	4	58.1%	0.02	0.0007	-0.051	590	171.60	179.00			58.9%	-0.99	0.0008	-0.024
0	1.65		3	62.6%	0.02	0.0006	-0.045	600	181.40	188.90			58.6%	-0.99	0.0008	-0.021
0	1.80	4	1	65.8%	0.02	0.0006	-0.040	610	191.50	198.90			62.1%	-0.99	0.0007	-0.034
0	2.90		13	73.7%	0.01	0.0005	-0.036	620	201.50	208.90			64.6%	-1.00	0.0005	-0.038

Strikes exibidos: dentro de ±50% do preço do ativo subjacente. Valor intrínseco = max(0, preço − strike) para calls, max(0, strike − preço) para puts; extrínseco = preço da opção − intrínseco. Greeks e IV conforme calculados pelo feed da bolsa.

Sorriso de volatilidade — Nov 20, 2026

Página de volatilidade →

Volatilidade implícita por strike para este vencimento. Puts fora do dinheiro geralmente apresentam IV mais alta do que calls — o skew.

callsputs

HUM cadeia de opções Humana Inc.

Sorriso de volatilidade — Nov 20, 2026

Consumo Cíclico

ETF

Tecnologia

Serviços Financeiros

Indústria

Consumo Defensivo