HUM opsiyon zinciri Humana Inc.

Vade Cboe delayed options data · itibarıyla 18:38 UTC

Her satır bir strike'a karşılık gelir. Sol yarı call'ı, sağ yarı put'u gösterir. Bid/ask, alıcıların ve satıcıların şu anda belirlediği fiyatlardır; hacim bu seansta işlem gören kontrat sayısıdır; open interest mevcut açık kontratlardır. Vurgulanan satır hisse senedi fiyatına en yakın strike'tır.

Bu vade yaklaşık şu kadar bir hareket fiyatlıyor: ±11.3% (380.47–477.17) · ATM IV 48.3% · P/C açık pozisyon 1.29

CALL'LAR								Strike	PUTLAR
Alış	Sor	Hac.	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		Alış	Sor	Hac.	OI	IV	Δ	Γ	Θ
209.90	218.90		8	112.1%	0.99	0.0002	-0.045	215	0	4.30		17	138.7%	-0.01	0.0002	-0.071
204.20	214.00		81	103.4%	0.99	0.0002	-0.046	220	0	0.2500		30	89.3%	-0.01	0.0002	-0.071
199.90	208.30		5	92.5%	0.99	0.0003	-0.048	225	0	0.3000		30	88.2%	-0.01	0.0003	-0.072
194.90	203.30		291	89.1%	0.99	0.0003	-0.049	230	0.0500	0.2000		39	83.8%	-0.01	0.0003	-0.072
190.00	198.30		10	88.5%	0.99	0.0003	-0.050	235	0	4.40		6	123.6%	-0.01	0.0003	-0.073
186.50	193.90		50	109.7%	0.99	0.0003	-0.052	240	0	4.40		76	119.8%	-0.02	0.0003	-0.074
182.20	188.70		100	109.4%	0.98	0.0003	-0.053	245	0	4.40		5	116.1%	-0.02	0.0003	-0.074
174.70	183.80		78	83.0%	0.98	0.0004	-0.054	250	0	1.85		29	96.1%	-0.02	0.0004	-0.075
170.00	178.40		21	77.9%	0.98	0.0004	-0.056	255	0	4.40		28	109.0%	-0.02	0.0004	-0.076
167.30	174.00		78	101.0%	0.98	0.0004	-0.057	260	0	0.2000		49	66.8%	-0.02	0.0004	-0.077
155.10	163.90		41	77.5%	0.98	0.0005	-0.060	270	0	2.55		72	88.8%	-0.02	0.0005	-0.079
145.00	153.50		35	64.9%	0.98	0.0006	-0.064	280	0	4.50		64	92.7%	-0.02	0.0006	-0.081
137.40	144.00		105	81.4%	0.97	0.0007	-0.068	290	0	1.85		134	72.7%	-0.03	0.0007	-0.085
125.50	134.00		53	64.2%	0.97	0.0008	-0.074	300	0.1000	3.10		252	74.5%	-0.03	0.0008	-0.090
115.70	122.50		41	37.1%	0.97	0.0010	-0.082	310	0	1.70		114	61.0%	-0.03	0.0010	-0.097
106.20	113.10		9	51.5%	0.96	0.0012	-0.094	320	0.1000	2.00		1,357	58.1%	-0.04	0.0012	-0.108
96.60	103.50		88	51.3%	0.95	0.0014	-0.110	330	1.00	2.50		66	58.9%	-0.05	0.0015	-0.122
87.00	93.90		84	49.6%	0.93	0.0018	-0.131	340	1.55	2.35	1	483	54.8%	-0.07	0.0018	-0.143
78.40	84.20		299	50.0%	0.91	0.0023	-0.157	350	2.00	5.20		454	58.0%	-0.09	0.0023	-0.168
69.00	75.20		153	48.4%	0.89	0.0029	-0.189	360	2.90	4.90		1,161	53.3%	-0.11	0.0029	-0.199
60.40	66.50		165	48.1%	0.86	0.0035	-0.225	370	4.30	6.00	1	120	51.8%	-0.14	0.0035	-0.234
56.70	63.50			50.7%	0.84	0.0038	-0.244	375	4.20	8.20			52.1%	-0.16	0.0039	-0.252
53.40	57.80	1	133	48.9%	0.82	0.0042	-0.263	380	6.00	7.20	104	188	50.0%	-0.19	0.0042	-0.271
48.40	54.40	2		47.9%	0.79	0.0045	-0.282	385	7.00	11.70			54.3%	-0.21	0.0046	-0.289
45.70	51.60	10	26	50.4%	0.77	0.0049	-0.300	390	8.30	9.50	30	1,470	49.5%	-0.23	0.0049	-0.307
42.00	45.50			47.0%	0.74	0.0052	-0.318	395	9.70	10.90	96		49.3%	-0.26	0.0052	-0.325
40.90	44.70			48.9%	0.73	0.0053	-0.326	397.5	10.00	12.30			49.5%	-0.27	0.0054	-0.333
39.30	42.30		521	48.1%	0.71	0.0055	-0.334	400	11.20	12.50	13	935	49.2%	-0.29	0.0055	-0.341
37.80	40.60			48.2%	0.70	0.0056	-0.342	402.5	12.00	13.30			49.1%	-0.30	0.0057	-0.348
35.70	40.40			49.3%	0.68	0.0058	-0.349	405	12.80	15.00			49.9%	-0.32	0.0058	-0.355
33.30	37.50			46.8%	0.67	0.0059	-0.356	407.5	13.70	15.90			49.8%	-0.33	0.0059	-0.361
33.00	35.80	1	339	48.0%	0.65	0.0060	-0.362	410	15.20	15.90	28	1,060	49.2%	-0.35	0.0060	-0.367
32.70	34.10		2	49.0%	0.64	0.0061	-0.368	412.5	15.40	17.80			49.3%	-0.36	0.0061	-0.373
29.80	33.30	1	9	48.1%	0.62	0.0062	-0.373	415	16.70	19.40		2	50.1%	-0.38	0.0062	-0.378
28.90	32.30		12	49.1%	0.61	0.0062	-0.377	417.5	17.70	19.20	2	2	48.6%	-0.40	0.0063	-0.382
27.40	31.00	2	1,184	49.0%	0.59	0.0063	-0.381	420	18.70	21.30		339	49.5%	-0.41	0.0064	-0.386
24.60	29.20		2	46.9%	0.57	0.0064	-0.385	422.5	19.20	22.50		2	48.8%	-0.43	0.0064	-0.389
25.40	28.10	1		49.2%	0.56	0.0064	-0.387	425	20.90	23.90	100	2	49.5%	-0.44	0.0065	-0.392
24.70	26.40			49.3%	0.54	0.0065	-0.389	427.5	21.90	25.40	2		49.4%	-0.46	0.0065	-0.394
23.40	25.00	8	708	48.9%	0.53	0.0065	-0.391	430	22.90	25.40	6	104	47.7%	-0.48	0.0066	-0.395
22.70	23.70	1	1	49.2%	0.51	0.0065	-0.392	432.5	24.90	26.60			48.0%	-0.49	0.0066	-0.396
21.30	22.50	3		48.9%	0.49	0.0065	-0.392	435	27.00	28.10			49.0%	-0.51	0.0066	-0.396
19.50	22.20			48.9%	0.48	0.0065	-0.391	437.5	27.40	30.20	1		48.7%	-0.53	0.0066	-0.395
19.00	20.60	4	192	48.9%	0.46	0.0065	-0.390	440	28.60	32.00		91	48.7%	-0.54	0.0065	-0.394
17.50	20.00			48.7%	0.45	0.0064	-0.389	442.5	30.30	33.30			48.7%	-0.56	0.0065	-0.392
16.50	19.00			48.6%	0.43	0.0064	-0.387	445	31.00	35.90			48.9%	-0.57	0.0065	-0.390
15.40	16.90	11	832	49.0%	0.40	0.0063	-0.381	450	35.10	39.00		623	49.7%	-0.60	0.0064	-0.383
13.10	15.70			48.8%	0.37	0.0061	-0.372	455	37.90	42.30			49.1%	-0.63	0.0062	-0.375
12.40	13.70	232	1,308	49.2%	0.34	0.0060	-0.363	460	41.60	45.50		62	49.0%	-0.66	0.0061	-0.364
11.10	12.30			49.3%	0.32	0.0058	-0.351	465	45.10	49.90			49.8%	-0.69	0.0059	-0.352
9.90	11.00	78	232	49.3%	0.29	0.0056	-0.339	470	48.80	53.10		7	49.1%	-0.71	0.0056	-0.339
6.40	9.00	101	166	47.9%	0.24	0.0051	-0.310	480	56.80	62.10		24	50.8%	-0.76	0.0052	-0.309
5.10	7.00	96	128	48.2%	0.20	0.0045	-0.281	490	64.90	69.50		2	49.6%	-0.80	0.0046	-0.278
4.60	6.80		110	51.6%	0.17	0.0040	-0.252	500	73.30	79.50		2	51.7%	-0.84	0.0041	-0.247
2.85	6.70		30	52.7%	0.14	0.0035	-0.225	510	81.50	88.40			50.8%	-0.87	0.0036	-0.218
1.40	3.70		91	47.7%	0.12	0.0031	-0.202	520	91.50	97.10		1	52.0%	-0.89	0.0031	-0.193
0.0500	5.10		14	51.2%	0.10	0.0026	-0.182	530	100.20	107.00		10	52.4%	-0.91	0.0027	-0.170
0.0500	4.90		40	54.0%	0.09	0.0023	-0.164	540	109.30	116.50		19	51.8%	-0.92	0.0023	-0.150
0	2.60		21	50.0%	0.07	0.0020	-0.149	550	119.80	126.20		3	55.6%	-0.94	0.0020	-0.133
0	3.20	100	195	55.0%	0.06	0.0018	-0.136	560	129.30	135.90		1	56.0%	-0.94	0.0017	-0.117
0	4.50		5	62.0%	0.06	0.0016	-0.124	570	139.20	145.70		2	57.8%	-0.95	0.0015	-0.104
0	2.00		29	55.6%	0.05	0.0014	-0.114	580	147.10	155.80		2	46.3%	-0.96	0.0013	-0.092
0	4.60		13	68.0%	0.04	0.0012	-0.106	590	157.40	165.70			52.6%	-0.96	0.0012	-0.081
0	4.60		3	70.7%	0.04	0.0011	-0.098	600	166.90	175.60				-0.97	0.0010	-0.071
0	4.50		5	73.1%	0.03	0.0010	-0.091	610	177.20	185.60			54.2%	-0.97	0.0009	-0.063
0	4.50		13	75.6%	0.03	0.0009	-0.085	620	187.10	195.50			53.0%	-0.98	0.0008	-0.055
0	4.50			78.1%	0.03	0.0008	-0.079	630	196.40	205.40				-0.98	0.0007	-0.048
0	4.40			80.3%	0.03	0.0007	-0.074	640	206.60	215.40				-0.98	0.0006	-0.041

Gösterilen kullanım fiyatları: dayanak varlık fiyatının ±%50'si dahilinde. İçsel değer = call'lar için max(0, fiyat − kullanım fiyatı), put'lar için max(0, kullanım fiyatı − fiyat); dışsal değer = opsiyon fiyatı − içsel değer. Borsa akışı tarafından hesaplanan Yunan değerleri ve IV.

Volatilite gülümsemesi — Nov 20, 2026

Volatilite sayfası →

Bu vade için strike başına implied volatility. Para dışı putlar genellikle call'lardan daha yüksek IV fiyatlar — bu skew'dür.

call'larput'lar

HUM opsiyon zinciri Humana Inc.

Volatilite gülümsemesi — Nov 20, 2026

Döngüsel Tüketim

ETF

Teknoloji

Finansal Hizmetler

Sanayi

Savunmacı Tüketim