HUM 期权链 Humana Inc.
Cboe delayed options data · 截至 15:39 UTC
每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。
本到期日定价的波动幅度约为 ±11.5% (365.33–460.04) · ATM IV 48.4% · P/C 未平仓量 1.30
| 看涨期权 | 行权价 | 认沽期权 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 买价 | 提问 | 成交量 | 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 | 买价 | 提问 | 成交量 | OI | IV | Δ | Γ | Θ | |
| 198.30 | 207.00 | 16 | 0.99 | 0.0002 | -0.027 | 210 | 0 | 2.50 | 30 | 122.1% | -0.01 | 0.0002 | -0.051 | |||
| 193.70 | 202.00 | 8 | 0.99 | 0.0002 | -0.028 | 215 | 0 | 4.40 | 17 | 131.3% | -0.01 | 0.0002 | -0.052 | |||
| 189.80 | 197.60 | 81 | 107.0% | 0.99 | 0.0002 | -0.030 | 220 | 0 | 0.5000 | 30 | 90.5% | -0.01 | 0.0002 | -0.052 | ||
| 183.50 | 192.10 | 5 | 0.99 | 0.0003 | -0.031 | 225 | 0 | 0.6000 | 30 | 89.6% | -0.01 | 0.0003 | -0.053 | |||
| 178.40 | 187.10 | 291 | 0.99 | 0.0003 | -0.032 | 230 | 0 | 0.2000 | 39 | 76.2% | -0.01 | 0.0003 | -0.054 | |||
| 173.40 | 182.10 | 12 | 0.99 | 0.0003 | -0.034 | 235 | 0 | 4.50 | 6 | 116.3% | -0.01 | 0.0003 | -0.054 | |||
| 169.90 | 177.70 | 50 | 94.3% | 0.99 | 0.0003 | -0.035 | 240 | 0 | 1.85 | 76 | 95.6% | -0.01 | 0.0003 | -0.055 | ||
| 164.10 | 172.70 | 100 | 82.2% | 0.99 | 0.0004 | -0.036 | 245 | 0 | 2.05 | 5 | 94.0% | -0.01 | 0.0004 | -0.056 | ||
| 159.90 | 167.80 | 78 | 88.3% | 0.99 | 0.0004 | -0.037 | 250 | 0 | 1.80 | 29 | 88.8% | -0.01 | 0.0004 | -0.057 | ||
| 153.60 | 162.30 | 21 | 0.98 | 0.0004 | -0.039 | 255 | 0 | 2.30 | 28 | 89.5% | -0.02 | 0.0004 | -0.058 | |||
| 148.80 | 157.80 | 78 | 69.3% | 0.98 | 0.0004 | -0.040 | 260 | 0 | 0.2500 | 49 | 62.9% | -0.02 | 0.0004 | -0.059 | ||
| 139.60 | 147.40 | 41 | 68.4% | 0.98 | 0.0005 | -0.044 | 270 | 0 | 3.80 | 20 | 78 | 88.4% | -0.02 | 0.0005 | -0.061 | |
| 129.00 | 138.00 | 36 | 62.3% | 0.98 | 0.0006 | -0.048 | 280 | 0.0500 | 3.50 | 64 | 80.9% | -0.02 | 0.0006 | -0.064 | ||
| 118.90 | 126.10 | 105 | 0.98 | 0.0007 | -0.053 | 290 | 0.0500 | 1.20 | 133 | 61.7% | -0.02 | 0.0007 | -0.068 | |||
| 111.70 | 117.90 | 53 | 67.4% | 0.97 | 0.0009 | -0.060 | 300 | 0.1500 | 1.25 | 252 | 57.6% | -0.03 | 0.0009 | -0.074 | ||
| 102.10 | 107.70 | 41 | 62.1% | 0.96 | 0.0012 | -0.071 | 310 | 0.4500 | 1.20 | 29 | 105 | 54.1% | -0.04 | 0.0012 | -0.084 | |
| 91.90 | 98.20 | 9 | 57.3% | 0.95 | 0.0015 | -0.087 | 320 | 1.00 | 2.00 | 1,366 | 55.3% | -0.05 | 0.0015 | -0.099 | ||
| 82.50 | 88.50 | 88 | 54.4% | 0.94 | 0.0019 | -0.109 | 330 | 1.40 | 2.50 | 2 | 66 | 52.9% | -0.06 | 0.0019 | -0.120 | |
| 73.30 | 79.40 | 84 | 52.9% | 0.92 | 0.0025 | -0.139 | 340 | 1.80 | 3.00 | 2 | 483 | 49.9% | -0.09 | 0.0025 | -0.148 | |
| 64.00 | 70.80 | 299 | 51.3% | 0.88 | 0.0032 | -0.174 | 350 | 2.60 | 4.10 | 15 | 469 | 48.6% | -0.12 | 0.0032 | -0.183 | |
| 56.30 | 61.90 | 153 | 50.9% | 0.85 | 0.0039 | -0.214 | 360 | 4.40 | 5.80 | 11 | 1,160 | 49.0% | -0.15 | 0.0040 | -0.222 | |
| 48.70 | 53.80 | 165 | 50.5% | 0.80 | 0.0047 | -0.255 | 370 | 5.80 | 7.80 | 1 | 119 | 47.7% | -0.20 | 0.0047 | -0.262 | |
| 44.10 | 50.10 | 49.1% | 0.77 | 0.0050 | -0.275 | 375 | 7.20 | 9.40 | 48.3% | -0.23 | 0.0051 | -0.282 | ||||
| 41.00 | 45.80 | 5 | 133 | 48.7% | 0.74 | 0.0054 | -0.293 | 380 | 8.00 | 10.60 | 5 | 192 | 47.2% | -0.26 | 0.0054 | -0.300 |
| 38.00 | 43.10 | 50.0% | 0.71 | 0.0057 | -0.311 | 385 | 8.20 | 12.70 | 46.2% | -0.29 | 0.0057 | -0.317 | ||||
| 34.60 | 39.40 | 26 | 49.2% | 0.68 | 0.0060 | -0.326 | 390 | 12.70 | 14.00 | 1,470 | 48.8% | -0.32 | 0.0060 | -0.332 | ||
| 31.60 | 36.50 | 49.4% | 0.65 | 0.0062 | -0.340 | 395 | 11.40 | 17.00 | 46.5% | -0.35 | 0.0062 | -0.345 | ||||
| 29.70 | 35.30 | 49.2% | 0.64 | 0.0063 | -0.345 | 397.5 | 12.20 | 17.90 | 46.2% | -0.37 | 0.0063 | -0.351 | ||||
| 28.40 | 33.40 | 521 | 48.9% | 0.62 | 0.0064 | -0.350 | 400 | 16.70 | 17.90 | 947 | 48.7% | -0.38 | 0.0064 | -0.356 | ||
| 27.80 | 32.50 | 50.2% | 0.60 | 0.0064 | -0.355 | 402.5 | 16.30 | 19.80 | 47.9% | -0.40 | 0.0065 | -0.360 | ||||
| 26.70 | 31.90 | 51.2% | 0.59 | 0.0065 | -0.359 | 405 | 17.70 | 20.90 | 48.1% | -0.42 | 0.0066 | -0.364 | ||||
| 25.10 | 30.20 | 50.4% | 0.57 | 0.0066 | -0.362 | 407.5 | 17.70 | 22.20 | 47.0% | -0.43 | 0.0066 | -0.367 | ||||
| 24.30 | 27.20 | 338 | 49.1% | 0.55 | 0.0066 | -0.365 | 410 | 21.70 | 22.80 | 1,058 | 49.2% | -0.45 | 0.0067 | -0.370 | ||
| 22.30 | 25.50 | 47.8% | 0.54 | 0.0066 | -0.367 | 412.5 | 22.40 | 24.50 | 49.0% | -0.47 | 0.0067 | -0.372 | ||||
| 22.10 | 23.80 | 48.1% | 0.52 | 0.0066 | -0.369 | 415 | 24.10 | 25.30 | 2 | 48.8% | -0.48 | 0.0067 | -0.373 | |||
| 21.40 | 22.60 | 48.5% | 0.50 | 0.0066 | -0.370 | 417.5 | 25.60 | 26.70 | 49.0% | -0.50 | 0.0067 | -0.374 | ||||
| 20.50 | 21.50 | 2 | 1,185 | 48.8% | 0.49 | 0.0066 | -0.370 | 420 | 27.10 | 28.20 | 336 | 49.1% | -0.52 | 0.0067 | -0.374 | |
| 19.40 | 20.70 | 1 | 48.9% | 0.47 | 0.0066 | -0.369 | 422.5 | 28.40 | 29.80 | 49.2% | -0.53 | 0.0067 | -0.373 | |||
| 18.40 | 19.70 | 49.0% | 0.46 | 0.0066 | -0.368 | 425 | 28.80 | 31.50 | 48.3% | -0.55 | 0.0067 | -0.372 | ||||
| 17.00 | 21.10 | 51.0% | 0.44 | 0.0066 | -0.367 | 427.5 | 29.70 | 33.60 | 48.2% | -0.56 | 0.0066 | -0.370 | ||||
| 16.10 | 19.30 | 708 | 50.2% | 0.42 | 0.0065 | -0.365 | 430 | 32.10 | 34.40 | 104 | 48.2% | -0.58 | 0.0066 | -0.368 | ||
| 15.00 | 19.20 | 50.8% | 0.41 | 0.0064 | -0.362 | 432.5 | 32.20 | 37.80 | 48.5% | -0.60 | 0.0065 | -0.365 | ||||
| 14.10 | 19.50 | 52.0% | 0.39 | 0.0064 | -0.359 | 435 | 34.30 | 38.50 | 48.0% | -0.61 | 0.0065 | -0.361 | ||||
| 13.30 | 17.40 | 50.7% | 0.38 | 0.0063 | -0.355 | 437.5 | 36.10 | 40.40 | 48.4% | -0.63 | 0.0064 | -0.357 | ||||
| 12.70 | 15.90 | 192 | 50.2% | 0.37 | 0.0062 | -0.351 | 440 | 38.80 | 41.50 | 91 | 48.8% | -0.64 | 0.0063 | -0.353 | ||
| 11.80 | 17.60 | 52.7% | 0.35 | 0.0061 | -0.346 | 442.5 | 38.20 | 44.00 | 47.0% | -0.66 | 0.0062 | -0.348 | ||||
| 11.30 | 15.20 | 51.1% | 0.34 | 0.0060 | -0.341 | 445 | 41.10 | 45.60 | 48.0% | -0.67 | 0.0061 | -0.343 | ||||
| 10.10 | 14.80 | 1 | 838 | 52.5% | 0.31 | 0.0058 | -0.330 | 450 | 45.90 | 49.70 | 623 | 49.8% | -0.70 | 0.0059 | -0.331 | |
| 8.60 | 11.30 | 49.6% | 0.28 | 0.0056 | -0.318 | 455 | 49.10 | 53.90 | 49.7% | -0.72 | 0.0057 | -0.318 | ||||
| 8.10 | 9.30 | 66 | 1,256 | 49.2% | 0.26 | 0.0053 | -0.304 | 460 | 53.50 | 58.00 | 62 | 50.5% | -0.75 | 0.0054 | -0.304 | |
| 7.00 | 10.10 | 51.5% | 0.24 | 0.0051 | -0.290 | 465 | 56.00 | 62.30 | 49.0% | -0.77 | 0.0052 | -0.288 | ||||
| 6.20 | 7.50 | 242 | 49.4% | 0.22 | 0.0048 | -0.275 | 470 | 61.60 | 65.40 | 7 | 49.6% | -0.79 | 0.0049 | -0.272 | ||
| 4.80 | 6.20 | 165 | 50.0% | 0.18 | 0.0043 | -0.245 | 480 | 69.80 | 74.60 | 24 | 50.3% | -0.83 | 0.0043 | -0.240 | ||
| 3.70 | 6.00 | 128 | 52.2% | 0.15 | 0.0037 | -0.215 | 490 | 77.50 | 83.70 | 2 | 48.9% | -0.86 | 0.0038 | -0.208 | ||
| 2.75 | 4.50 | 106 | 51.6% | 0.12 | 0.0032 | -0.188 | 500 | 86.00 | 92.80 | 2 | 47.4% | -0.89 | 0.0032 | -0.178 | ||
| 2.15 | 3.00 | 30 | 50.6% | 0.10 | 0.0028 | -0.164 | 510 | 95.30 | 102.00 | 46.7% | -0.91 | 0.0027 | -0.152 | |||
| 1.70 | 2.30 | 8 | 81 | 51.0% | 0.08 | 0.0024 | -0.143 | 520 | 104.90 | 111.50 | 1 | 46.6% | -0.93 | 0.0023 | -0.128 | |
| 1.15 | 2.45 | 14 | 52.9% | 0.07 | 0.0020 | -0.125 | 530 | 114.50 | 121.20 | 10 | 46.3% | -0.94 | 0.0020 | -0.108 | ||
| 0.7000 | 1.60 | 40 | 51.2% | 0.06 | 0.0017 | -0.110 | 540 | 124.20 | 130.80 | 19 | 44.1% | -0.95 | 0.0016 | -0.091 | ||
| 0.5500 | 1.75 | 21 | 54.0% | 0.05 | 0.0015 | -0.097 | 550 | 134.00 | 140.90 | 3 | 45.8% | -0.96 | 0.0014 | -0.076 | ||
| 0.2000 | 1.10 | 195 | 51.5% | 0.04 | 0.0013 | -0.086 | 560 | 143.80 | 150.40 | 1 | -0.97 | 0.0012 | -0.063 | |||
| 0.4000 | 1.15 | 5 | 55.5% | 0.03 | 0.0011 | -0.077 | 570 | 153.70 | 162.20 | 2 | 58.8% | -0.97 | 0.0010 | -0.052 | ||
| 0.1000 | 1.15 | 29 | 56.0% | 0.03 | 0.0009 | -0.069 | 580 | 163.60 | 171.60 | 2 | 56.8% | -0.98 | 0.0009 | -0.043 | ||
| 0.2500 | 0.9500 | 9 | 4 | 57.9% | 0.03 | 0.0008 | -0.062 | 590 | 173.50 | 181.10 | -0.98 | 0.0009 | -0.038 | |||
| 0.1500 | 1.20 | 3 | 61.3% | 0.02 | 0.0007 | -0.056 | 600 | 183.40 | 191.40 | 57.2% | -0.99 | 0.0008 | -0.039 | |||
| 0.0500 | 1.40 | 4 | 1 | 64.2% | 0.02 | 0.0006 | -0.051 | 610 | 193.30 | 201.50 | 59.7% | -0.99 | 0.0007 | -0.040 | ||
显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。 希腊字母及隐含波动率来自交易所数据源的计算结果。