HUM cadeia de opções Humana Inc.

Expiração Cboe delayed options data · em 12:35 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 ±7.3% (371.67–430.27) · IV ATM 43.6% · P/C open interest 0.74

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
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	86	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	391		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	285	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	209	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	303	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	247	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	6	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	636	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	386	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	4	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	116	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	70	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	148	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	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	1,397	42.2%	0.74	0.0085	-0.387	380	4.90	10.20	1	2,092	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	12	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	38	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	89	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	2,281	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	453	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	174	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	600	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	1,777	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 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 — Sep 18, 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 — Sep 18, 2026

Consumo Cíclico

ETF

Tecnologia

Serviços Financeiros

Indústria

Energia