HUM цепочка опционов Humana Inc.
Cboe delayed options data · по состоянию на 09:38 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 ±11.4% (367.48–462.48) · ATM IV 48.4% · P/C открытого интереса 1.30
| 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 | |
| 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 | |||
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 — Nov 20, 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