HUM цепочка опционов Humana Inc.
Cboe delayed options data · по состоянию на 12:37 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 ±12.3% (362.21–464.11) · ATM IV 50.0% · 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 | |
| 199.00 | 208.00 | 2 | 16 | 0.99 | 0.0002 | -0.043 | 210 | 0 | 5.00 | 30 | 131.2% | -0.01 | 0.0002 | -0.043 | ||
| 194.00 | 203.00 | 8 | 0.99 | 0.0002 | -0.043 | 215 | 0 | 4.60 | 17 | 127.2% | -0.01 | 0.0002 | -0.044 | |||
| 189.00 | 198.20 | 81 | 74.2% | 0.99 | 0.0002 | -0.044 | 220 | 0 | 8.70 | 30 | 80.2% | -0.01 | 0.0002 | -0.044 | ||
| 184.00 | 193.30 | 5 | 0.99 | 0.0002 | -0.045 | 225 | 0 | 8.70 | 30 | 79.2% | -0.01 | 0.0002 | -0.045 | |||
| 179.00 | 188.10 | 291 | 66.2% | 0.99 | 0.0003 | -0.045 | 230 | 0 | 0.2000 | 39 | 73.2% | -0.01 | 0.0003 | -0.046 | ||
| 174.00 | 183.10 | 12 | 62.0% | 0.99 | 0.0003 | -0.046 | 235 | 0 | 4.60 | 6 | 112.2% | -0.01 | 0.0003 | -0.046 | ||
| 169.00 | 178.30 | 50 | 66.4% | 0.99 | 0.0003 | -0.047 | 240 | 0 | 4.20 | 76 | 106.6% | -0.01 | 0.0003 | -0.047 | ||
| 164.00 | 173.50 | 100 | 47.5% | 0.99 | 0.0003 | -0.048 | 245 | 0 | 4.20 | 5 | 103.1% | -0.01 | 0.0003 | -0.048 | ||
| 159.00 | 168.60 | 78 | 59.5% | 0.99 | 0.0004 | -0.048 | 250 | 0 | 3.70 | 29 | 97.2% | -0.01 | 0.0004 | -0.048 | ||
| 154.00 | 163.70 | 21 | 55.3% | 0.99 | 0.0004 | -0.049 | 255 | 0 | 4.40 | 28 | 97.3% | -0.01 | 0.0004 | -0.049 | ||
| 149.00 | 158.60 | 78 | 48.9% | 0.98 | 0.0004 | -0.050 | 260 | 0 | 4.50 | 49 | 94.5% | -0.02 | 0.0004 | -0.050 | ||
| 139.20 | 148.20 | 41 | 67.6% | 0.98 | 0.0005 | -0.053 | 270 | 0 | 3.20 | 78 | 82.1% | -0.02 | 0.0005 | -0.053 | ||
| 129.60 | 138.60 | 36 | 63.5% | 0.98 | 0.0006 | -0.056 | 280 | 0.0500 | 3.90 | 1 | 64 | 79.5% | -0.02 | 0.0006 | -0.056 | |
| 120.00 | 128.30 | 105 | 51.2% | 0.98 | 0.0007 | -0.062 | 290 | 0.1500 | 0.7500 | 88 | 133 | 56.3% | -0.02 | 0.0007 | -0.062 | |
| 111.30 | 117.90 | 53 | 58.4% | 0.97 | 0.0009 | -0.070 | 300 | 0.1500 | 3.10 | 6 | 252 | 65.0% | -0.03 | 0.0009 | -0.070 | |
| 101.30 | 108.20 | 41 | 54.4% | 0.96 | 0.0012 | -0.082 | 310 | 0.6000 | 1.60 | 10 | 105 | 54.9% | -0.04 | 0.0012 | -0.083 | |
| 91.70 | 98.60 | 9 | 52.4% | 0.95 | 0.0015 | -0.100 | 320 | 0.8500 | 2.00 | 22 | 1,366 | 52.6% | -0.05 | 0.0015 | -0.101 | |
| 82.00 | 89.20 | 88 | 50.1% | 0.93 | 0.0020 | -0.124 | 330 | 1.10 | 4.00 | 66 | 54.4% | -0.07 | 0.0020 | -0.125 | ||
| 73.30 | 80.10 | 84 | 50.4% | 0.91 | 0.0026 | -0.154 | 340 | 2.10 | 6.30 | 154 | 483 | 56.3% | -0.09 | 0.0026 | -0.155 | |
| 64.00 | 71.40 | 299 | 48.8% | 0.88 | 0.0032 | -0.188 | 350 | 2.35 | 7.70 | 152 | 469 | 53.2% | -0.13 | 0.0032 | -0.189 | |
| 56.70 | 61.70 | 153 | 47.9% | 0.84 | 0.0039 | -0.225 | 360 | 4.00 | 8.60 | 1,160 | 51.1% | -0.17 | 0.0039 | -0.226 | ||
| 48.60 | 55.50 | 165 | 49.6% | 0.79 | 0.0045 | -0.261 | 370 | 7.00 | 11.60 | 11 | 119 | 52.8% | -0.21 | 0.0046 | -0.263 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 375 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 41.60 | 46.60 | 133 | 47.6% | 0.74 | 0.0052 | -0.294 | 380 | 9.60 | 14.60 | 6 | 192 | 52.3% | -0.26 | 0.0052 | -0.296 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 385 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 35.40 | 40.00 | 26 | 48.0% | 0.68 | 0.0057 | -0.322 | 390 | 10.50 | 18.00 | 1,470 | 49.2% | -0.32 | 0.0057 | -0.325 | ||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 395 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 397.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 29.50 | 34.00 | 2 | 521 | 48.0% | 0.62 | 0.0061 | -0.343 | 400 | 16.40 | 20.00 | 511 | 947 | 48.9% | -0.38 | 0.0061 | -0.346 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 402.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 405 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 407.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 24.70 | 30.20 | 3 | 338 | 50.0% | 0.56 | 0.0063 | -0.355 | 410 | 21.20 | 25.80 | 1,058 | 50.0% | -0.45 | 0.0064 | -0.359 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 412.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 415 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 417.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 20.10 | 24.70 | 21 | 1,185 | 49.1% | 0.49 | 0.0064 | -0.359 | 420 | 26.90 | 30.60 | 12 | 336 | 49.8% | -0.51 | 0.0064 | -0.363 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 422.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 425 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 427.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 16.20 | 21.80 | 44 | 708 | 50.3% | 0.43 | 0.0062 | -0.354 | 430 | 32.50 | 37.40 | 23 | 104 | 50.2% | -0.57 | 0.0063 | -0.359 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 432.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 435 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 437.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 12.50 | 18.10 | 33 | 192 | 49.8% | 0.38 | 0.0060 | -0.342 | 440 | 37.30 | 45.00 | 2 | 91 | 49.5% | -0.63 | 0.0061 | -0.347 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 442.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 445 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 8.00 | 15.50 | 17 | 838 | 48.5% | 0.32 | 0.0057 | -0.324 | 450 | 44.20 | 51.00 | 2 | 623 | 48.0% | -0.68 | 0.0057 | -0.329 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 455 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 8.30 | 10.50 | 139 | 1,256 | 48.6% | 0.27 | 0.0052 | -0.301 | 460 | 52.00 | 60.00 | 3 | 62 | 49.9% | -0.73 | 0.0053 | -0.305 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 465 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 5.30 | 8.90 | 2 | 242 | 47.8% | 0.23 | 0.0048 | -0.274 | 470 | 60.30 | 68.00 | 7 | 50.3% | -0.78 | 0.0048 | -0.278 | |
| 4.90 | 10.10 | 3 | 165 | 53.5% | 0.19 | 0.0043 | -0.245 | 480 | 68.80 | 76.30 | 24 | 50.4% | -0.82 | 0.0043 | -0.248 | |
| 2.90 | 7.80 | 12 | 128 | 51.4% | 0.16 | 0.0038 | -0.216 | 490 | 77.60 | 85.00 | 2 | 50.7% | -0.85 | 0.0038 | -0.218 | |
| 2.90 | 6.70 | 7 | 106 | 53.6% | 0.13 | 0.0033 | -0.190 | 500 | 86.70 | 94.00 | 2 | 51.2% | -0.88 | 0.0033 | -0.190 | |
| 1.40 | 6.00 | 2 | 30 | 53.2% | 0.11 | 0.0028 | -0.165 | 510 | 97.00 | 103.30 | 54.1% | -0.90 | 0.0028 | -0.164 | ||
| 0.5000 | 4.10 | 5 | 81 | 50.3% | 0.09 | 0.0024 | -0.144 | 520 | 105.40 | 112.70 | 1 | 52.6% | -0.92 | 0.0024 | -0.142 | |
| 0.7000 | 3.20 | 7 | 14 | 51.5% | 0.07 | 0.0021 | -0.126 | 530 | 115.00 | 122.20 | 10 | 53.4% | -0.94 | 0.0020 | -0.123 | |
| 0.3000 | 3.30 | 7 | 40 | 53.5% | 0.06 | 0.0018 | -0.110 | 540 | 124.60 | 131.90 | 19 | 54.2% | -0.95 | 0.0018 | -0.107 | |
| 0.1500 | 3.40 | 10 | 21 | 56.2% | 0.05 | 0.0015 | -0.097 | 550 | 134.40 | 141.60 | 3 | 55.4% | -0.96 | 0.0015 | -0.096 | |
| 0.2000 | 2.30 | 20 | 195 | 55.0% | 0.04 | 0.0013 | -0.086 | 560 | 144.20 | 151.40 | 1 | 56.5% | -0.97 | 0.0013 | -0.086 | |
| 0.2000 | 2.10 | 6 | 5 | 56.7% | 0.04 | 0.0011 | -0.076 | 570 | 154.00 | 161.00 | 2 | 56.2% | -0.97 | 0.0012 | -0.079 | |
| 0.0500 | 1.80 | 29 | 57.0% | 0.03 | 0.0010 | -0.068 | 580 | 163.00 | 171.90 | 2 | 58.2% | -0.98 | 0.0010 | -0.073 | ||
| 0.1500 | 4.40 | 4 | 70.0% | 0.03 | 0.0009 | -0.061 | 590 | 172.20 | 181.00 | 58.7% | -0.98 | 0.0009 | -0.065 | |||
| 0 | 4.60 | 3 | 72.7% | 0.02 | 0.0008 | -0.055 | 600 | 182.30 | 191.00 | 58.5% | -0.99 | 0.0008 | -0.058 | |||
| 0 | 4.50 | 1 | 74.8% | 0.02 | 0.0007 | -0.050 | 610 | 192.00 | 201.00 | 59.7% | -0.99 | 0.0006 | -0.050 | |||
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