HUM цепочка опционов Humana Inc.
Cboe delayed options data · по состоянию на 21:51 UTC
Каждая строка — один страйк. Левая половина — call, правая — put. Bid/ask — текущие котировки покупателей и продавцов; объём — количество контрактов, заключённых в эту сессию; открытый интерес — действующие контракты. Выделенная строка ближайшая к текущей цене акции.
Данная экспирация закладывает в цену движение примерно ±7.7% (376.68–439.48) · ATM IV 47.4% · P/C открытого интереса 0.74
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Бид | Спросить | Объём | 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 | Бид | Спросить | Объём | OI | IV | Δ | Γ | Θ | |
| 195.00 | 201.90 | 116 | 145.8% | 0.99 | 0.0002 | -0.010 | 210 | 0 | 4.30 | 206 | 194.4% | -0.01 | 0.0002 | -0.109 | ||
| 183.90 | 191.90 | 86 | 0.99 | 0.0003 | -0.017 | 220 | 0 | 0.0500 | 168 | 102.6% | -0.01 | 0.0003 | -0.110 | |||
| 175.10 | 181.90 | 391 | 128.0% | 0.99 | 0.0003 | -0.023 | 230 | 0 | 4.30 | 199 | 171.1% | -0.01 | 0.0003 | -0.112 | ||
| 165.40 | 170.20 | 104 | 0.99 | 0.0003 | -0.029 | 240 | 0 | 0.8500 | 3 | 163 | 121.7% | -0.01 | 0.0003 | -0.113 | ||
| 155.90 | 161.90 | 107 | 123.0% | 0.98 | 0.0004 | -0.036 | 250 | 0 | 4.30 | 62 | 149.7% | -0.02 | 0.0004 | -0.115 | ||
| 145.50 | 150.80 | 129 | 0.98 | 0.0004 | -0.043 | 260 | 0 | 4.30 | 184 | 139.5% | -0.02 | 0.0004 | -0.116 | |||
| 135.60 | 142.00 | 141 | 102.3% | 0.98 | 0.0005 | -0.049 | 270 | 0 | 0.6500 | 285 | 93.7% | -0.02 | 0.0005 | -0.118 | ||
| 126.50 | 132.20 | 351 | 105.4% | 0.98 | 0.0006 | -0.056 | 280 | 0 | 4.30 | 209 | 120.2% | -0.02 | 0.0006 | -0.120 | ||
| 116.10 | 121.50 | 96 | 85.7% | 0.98 | 0.0007 | -0.064 | 290 | 0.0500 | 1.00 | 3 | 141 | 85.1% | -0.02 | 0.0007 | -0.122 | |
| 106.20 | 112.80 | 85 | 90.5% | 0.97 | 0.0009 | -0.071 | 300 | 0 | 4.40 | 600 | 102.4% | -0.03 | 0.0009 | -0.125 | ||
| 96.20 | 102.50 | 2 | 146 | 80.0% | 0.97 | 0.0011 | -0.081 | 310 | 0 | 0.8500 | 1 | 134 | 68.2% | -0.03 | 0.0011 | -0.130 |
| 86.70 | 92.60 | 123 | 75.9% | 0.97 | 0.0013 | -0.093 | 320 | 0.2000 | 0.8500 | 3 | 303 | 63.5% | -0.03 | 0.0014 | -0.137 | |
| 76.00 | 82.90 | 1 | 80 | 65.5% | 0.96 | 0.0017 | -0.111 | 330 | 0.3500 | 1.00 | 3 | 247 | 59.3% | -0.04 | 0.0017 | -0.151 |
| 71.60 | 77.90 | 64.9% | 0.95 | 0.0020 | -0.124 | 335 | 0.1500 | 3.10 | 6 | 67.0% | -0.05 | 0.0020 | -0.161 | |||
| 67.10 | 73.70 | 112 | 66.8% | 0.94 | 0.0023 | -0.140 | 340 | 0.4500 | 1.35 | 636 | 55.4% | -0.06 | 0.0023 | -0.174 | ||
| 60.70 | 68.30 | 54.4% | 0.94 | 0.0027 | -0.158 | 345 | 0.4000 | 2.80 | 58.9% | -0.06 | 0.0027 | -0.191 | ||||
| 57.30 | 63.60 | 670 | 58.8% | 0.92 | 0.0031 | -0.181 | 350 | 0.9500 | 2.05 | 386 | 54.1% | -0.08 | 0.0031 | -0.211 | ||
| 52.50 | 58.90 | 1 | 56.4% | 0.91 | 0.0037 | -0.207 | 355 | 0 | 6.20 | 4 | 61.4% | -0.09 | 0.0037 | -0.235 | ||
| 48.30 | 54.50 | 3 | 67 | 56.5% | 0.89 | 0.0043 | -0.237 | 360 | 1.55 | 2.75 | 4 | 116 | 51.0% | -0.11 | 0.0043 | -0.262 |
| 46.40 | 52.00 | 56.0% | 0.88 | 0.0046 | -0.253 | 362.5 | 0.2000 | 6.30 | 41 | 55.6% | -0.12 | 0.0046 | -0.277 | |||
| 43.70 | 49.80 | 54.0% | 0.87 | 0.0050 | -0.270 | 365 | 1.95 | 3.00 | 53 | 70 | 48.9% | -0.13 | 0.0050 | -0.293 | ||
| 41.90 | 47.60 | 54.3% | 0.86 | 0.0053 | -0.287 | 367.5 | 2.45 | 4.00 | 3 | 51.0% | -0.14 | 0.0054 | -0.309 | |||
| 39.60 | 44.60 | 3 | 171 | 51.2% | 0.85 | 0.0057 | -0.305 | 370 | 2.50 | 4.00 | 49 | 148 | 48.9% | -0.15 | 0.0057 | -0.325 |
| 37.20 | 43.30 | 1 | 52.0% | 0.83 | 0.0061 | -0.323 | 372.5 | 2.50 | 7.00 | 6 | 53.8% | -0.17 | 0.0061 | -0.342 | ||
| 35.50 | 41.10 | 7 | 52.0% | 0.82 | 0.0065 | -0.341 | 375 | 3.20 | 4.70 | 1 | 23 | 47.7% | -0.18 | 0.0065 | -0.359 | |
| 33.60 | 39.20 | 52.0% | 0.80 | 0.0069 | -0.359 | 377.5 | 3.90 | 5.30 | 48.2% | -0.20 | 0.0069 | -0.376 | ||||
| 31.80 | 37.80 | 3 | 1,397 | 53.1% | 0.78 | 0.0073 | -0.377 | 380 | 4.10 | 5.70 | 2 | 2,092 | 47.0% | -0.22 | 0.0074 | -0.393 |
| 29.30 | 35.20 | 1 | 50.2% | 0.76 | 0.0077 | -0.394 | 382.5 | 4.10 | 7.70 | 12 | 48.5% | -0.24 | 0.0078 | -0.409 | ||
| 27.50 | 33.20 | 2 | 12 | 49.8% | 0.74 | 0.0081 | -0.411 | 385 | 4.50 | 7.60 | 14 | 46.4% | -0.26 | 0.0081 | -0.425 | |
| 26.70 | 30.20 | 38 | 49.1% | 0.72 | 0.0085 | -0.427 | 387.5 | 6.20 | 7.70 | 5 | 47.0% | -0.28 | 0.0085 | -0.440 | ||
| 24.10 | 29.20 | 5 | 807 | 48.7% | 0.70 | 0.0088 | -0.442 | 390 | 6.30 | 8.40 | 346 | 45.6% | -0.30 | 0.0089 | -0.454 | |
| 22.50 | 28.50 | 74 | 50.3% | 0.68 | 0.0092 | -0.456 | 392.5 | 6.60 | 9.90 | 33 | 45.8% | -0.32 | 0.0092 | -0.467 | ||
| 21.80 | 25.00 | 89 | 48.5% | 0.66 | 0.0095 | -0.468 | 395 | 8.60 | 10.20 | 44 | 46.6% | -0.35 | 0.0095 | -0.478 | ||
| 19.30 | 25.00 | 5 | 49.3% | 0.63 | 0.0097 | -0.479 | 397.5 | 9.60 | 11.10 | 5 | 46.5% | -0.37 | 0.0098 | -0.488 | ||
| 18.10 | 22.00 | 7 | 2,281 | 47.2% | 0.61 | 0.0100 | -0.488 | 400 | 10.60 | 12.20 | 1 | 77 | 46.5% | -0.40 | 0.0100 | -0.496 |
| 17.30 | 21.10 | 4 | 48.9% | 0.58 | 0.0102 | -0.496 | 402.5 | 11.60 | 13.30 | 5 | 46.3% | -0.42 | 0.0102 | -0.502 | ||
| 15.30 | 19.30 | 6 | 47.1% | 0.56 | 0.0103 | -0.501 | 405 | 10.80 | 15.00 | 44.1% | -0.45 | 0.0104 | -0.506 | |||
| 14.70 | 17.90 | 29 | 47.9% | 0.53 | 0.0104 | -0.504 | 407.5 | 13.90 | 16.30 | 47.0% | -0.47 | 0.0105 | -0.508 | |||
| 12.40 | 15.80 | 3 | 453 | 44.8% | 0.50 | 0.0104 | -0.505 | 410 | 14.00 | 17.50 | 70 | 45.0% | -0.50 | 0.0105 | -0.509 | |
| 12.30 | 15.60 | 14 | 47.8% | 0.48 | 0.0104 | -0.504 | 412.5 | 16.60 | 18.40 | 46.1% | -0.53 | 0.0105 | -0.507 | |||
| 10.40 | 14.60 | 94 | 51 | 46.6% | 0.45 | 0.0104 | -0.501 | 415 | 15.80 | 21.10 | 44.6% | -0.55 | 0.0105 | -0.502 | ||
| 9.30 | 13.10 | 9 | 174 | 48.6% | 0.40 | 0.0101 | -0.489 | 420 | 21.00 | 24.20 | 27 | 48.0% | -0.60 | 0.0102 | -0.488 | |
| 8.00 | 10.10 | 311 | 26 | 47.3% | 0.35 | 0.0098 | -0.469 | 425 | 24.40 | 27.30 | 47.9% | -0.65 | 0.0099 | -0.467 | ||
| 6.50 | 9.20 | 6 | 611 | 48.3% | 0.31 | 0.0092 | -0.444 | 430 | 27.70 | 31.10 | 7 | 48.1% | -0.70 | 0.0094 | -0.439 | |
| 4.10 | 6.10 | 6 | 600 | 47.2% | 0.23 | 0.0079 | -0.380 | 440 | 32.10 | 38.60 | 3 | 41.2% | -0.78 | 0.0080 | -0.370 | |
| 2.60 | 4.30 | 1 | 1,777 | 47.6% | 0.17 | 0.0064 | -0.314 | 450 | 41.10 | 47.50 | 3 | 43.1% | -0.84 | 0.0066 | -0.299 | |
| 1.80 | 3.00 | 437 | 48.7% | 0.12 | 0.0051 | -0.262 | 460 | 50.10 | 57.00 | 6 | 44.6% | -0.89 | 0.0052 | -0.241 | ||
| 1.10 | 2.65 | 283 | 51.3% | 0.09 | 0.0040 | -0.224 | 470 | 59.50 | 66.50 | 45.6% | -0.91 | 0.0041 | -0.197 | |||
| 0.7500 | 5.30 | 295 | 64.4% | 0.07 | 0.0032 | -0.197 | 480 | 69.10 | 76.80 | 50.2% | -0.93 | 0.0033 | -0.163 | |||
| 0.3500 | 4.70 | 35 | 66.8% | 0.06 | 0.0026 | -0.177 | 490 | 78.80 | 86.90 | 53.9% | -0.95 | 0.0028 | -0.136 | |||
| 0.1500 | 2.00 | 27 | 59.7% | 0.05 | 0.0022 | -0.161 | 500 | 88.60 | 96.80 | 56.3% | -0.96 | 0.0024 | -0.114 | |||
| 0 | 2.10 | 11 | 63.9% | 0.04 | 0.0018 | -0.148 | 510 | 98.50 | 106.80 | 59.8% | -0.97 | 0.0021 | -0.102 | |||
| 0 | 2.10 | 6 | 68.3% | 0.04 | 0.0015 | -0.137 | 520 | 108.50 | 116.40 | 58.2% | -0.97 | 0.0019 | -0.090 | |||
| 0 | 4.30 | 8 | 83.8% | 0.03 | 0.0013 | -0.128 | 530 | 118.50 | 126.70 | 67.1% | -0.98 | 0.0017 | -0.079 | |||
| 0 | 4.40 | 8 | 88.7% | 0.03 | 0.0012 | -0.119 | 540 | 128.50 | 136.30 | -0.98 | 0.0015 | -0.081 | ||||
| 0 | 2.30 | 1 | 82.0% | 0.03 | 0.0010 | -0.112 | 550 | 138.50 | 146.80 | 76.0% | -0.98 | 0.0013 | -0.085 | |||
| 0 | 4.30 | 96.9% | 0.02 | 0.0009 | -0.106 | 560 | 148.50 | 156.60 | 77.1% | -0.99 | 0.0011 | -0.087 | ||||
| 0 | 4.30 | 101.0% | 0.02 | 0.0008 | -0.100 | 570 | 158.50 | 166.50 | 78.8% | -0.99 | 0.0010 | -0.087 | ||||
| 0 | 4.30 | 3 | 105.0% | 0.02 | 0.0007 | -0.095 | 580 | 168.50 | 176.70 | 86.0% | -0.99 | 0.0008 | -0.087 | |||
| 0 | 4.30 | 10 | 108.9% | 0.02 | 0.0006 | -0.090 | 590 | 178.50 | 186.60 | 87.6% | -0.99 | 0.0007 | -0.098 | |||
Отображаемые страйки: в пределах ±50% от цены базового актива. Внутренняя стоимость = max(0, цена − страйк) для call, max(0, страйк − цена) для put; внешняя = цена опциона − внутренняя стоимость. Греки и IV, рассчитанные на основе биржевого фида.
Улыбка волатильности — Sep 18, 2026
Страница волатильности →Подразумеваемая волатильность по страйку для данного срока экспирации. Путы вне денег обычно имеют более высокую IV, чем коллы, — это и есть скос.
call-опционыput-опционы