HUM option chain Humana Inc.
Cboe delayed options data · as of 15:35 UTC
Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.
This expiration prices a move of about ±9.1% (364.47–437.47) · ATM IV 45.2% · P/C open interest 0.46
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Vol | 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 | Bid | Ask | Vol | OI | IV | Δ | Γ | Θ | |
| 192.50 | 201.40 | 96.6% | 0.99 | 0.0002 | -0.069 | 205 | 0 | 4.30 | 159.3% | -0.01 | 0.0003 | -0.094 | ||||
| 187.50 | 196.40 | 90.6% | 0.99 | 0.0003 | -0.070 | 210 | 0 | 4.30 | 154.3% | -0.01 | 0.0003 | -0.094 | ||||
| 182.50 | 191.60 | 111.1% | 0.99 | 0.0003 | -0.071 | 215 | 0 | 4.30 | 149.4% | -0.01 | 0.0003 | -0.095 | ||||
| 177.50 | 186.20 | 94.4% | 0.99 | 0.0003 | -0.072 | 220 | 0 | 4.30 | 144.7% | -0.02 | 0.0003 | -0.096 | ||||
| 172.50 | 181.40 | 94.1% | 0.98 | 0.0003 | -0.073 | 225 | 0 | 4.30 | 140.0% | -0.02 | 0.0004 | -0.096 | ||||
| 167.60 | 176.30 | 93.3% | 0.98 | 0.0004 | -0.075 | 230 | 0 | 4.30 | 135.4% | -0.02 | 0.0004 | -0.097 | ||||
| 162.60 | 171.50 | 92.0% | 0.98 | 0.0004 | -0.076 | 235 | 0 | 4.30 | 131.0% | -0.02 | 0.0004 | -0.097 | ||||
| 157.60 | 166.30 | 85.2% | 0.98 | 0.0004 | -0.077 | 240 | 0 | 4.30 | 126.6% | -0.02 | 0.0004 | -0.098 | ||||
| 152.60 | 161.30 | 1 | 81.2% | 0.98 | 0.0004 | -0.078 | 245 | 0 | 4.30 | 122.2% | -0.02 | 0.0005 | -0.099 | |||
| 147.70 | 156.80 | 90.1% | 0.98 | 0.0005 | -0.079 | 250 | 0 | 4.30 | 1 | 118.0% | -0.02 | 0.0005 | -0.099 | |||
| 142.70 | 151.50 | 83.1% | 0.98 | 0.0005 | -0.081 | 255 | 0 | 4.30 | 113.8% | -0.02 | 0.0005 | -0.100 | ||||
| 137.70 | 146.40 | 72.9% | 0.98 | 0.0006 | -0.082 | 260 | 0 | 4.40 | 1 | 110.3% | -0.02 | 0.0006 | -0.101 | |||
| 132.70 | 141.60 | 77.6% | 0.98 | 0.0006 | -0.083 | 265 | 0 | 1.85 | 1 | 89.7% | -0.02 | 0.0006 | -0.102 | |||
| 127.80 | 136.60 | 74.1% | 0.98 | 0.0006 | -0.085 | 270 | 0 | 4.40 | 30 | 102.2% | -0.02 | 0.0007 | -0.103 | |||
| 122.80 | 131.30 | 64.9% | 0.98 | 0.0007 | -0.086 | 275 | 0 | 2.45 | 1 | 87.2% | -0.03 | 0.0007 | -0.104 | |||
| 117.90 | 126.60 | 68.8% | 0.97 | 0.0008 | -0.088 | 280 | 0 | 3.70 | 91.0% | -0.03 | 0.0008 | -0.105 | ||||
| 112.90 | 121.60 | 65.4% | 0.97 | 0.0008 | -0.090 | 285 | 0 | 4.50 | 91.1% | -0.03 | 0.0009 | -0.106 | ||||
| 108.00 | 116.70 | 64.7% | 0.97 | 0.0009 | -0.092 | 290 | 0 | 4.50 | 1 | 87.3% | -0.03 | 0.0010 | -0.108 | |||
| 103.00 | 111.70 | 1 | 61.4% | 0.97 | 0.0010 | -0.095 | 295 | 0 | 4.30 | 1 | 82.7% | -0.03 | 0.0011 | -0.110 | ||
| 98.10 | 106.80 | 60.3% | 0.97 | 0.0011 | -0.098 | 300 | 0 | 4.60 | 16 | 80.3% | -0.04 | 0.0012 | -0.113 | |||
| 93.20 | 101.70 | 8 | 57.1% | 0.96 | 0.0012 | -0.102 | 305 | 0 | 4.60 | 2 | 76.7% | -0.04 | 0.0013 | -0.116 | ||
| 88.30 | 96.70 | 54.9% | 0.96 | 0.0014 | -0.106 | 310 | 0 | 4.70 | 17 | 73.4% | -0.04 | 0.0014 | -0.121 | |||
| 83.40 | 92.00 | 54.9% | 0.96 | 0.0016 | -0.113 | 315 | 0 | 3.60 | 1 | 3 | 65.5% | -0.05 | 0.0016 | -0.126 | ||
| 78.50 | 87.00 | 1 | 52.4% | 0.95 | 0.0018 | -0.120 | 320 | 0 | 3.50 | 3 | 16 | 61.7% | -0.05 | 0.0018 | -0.133 | |
| 73.70 | 82.20 | 4 | 51.6% | 0.94 | 0.0020 | -0.129 | 325 | 0 | 3.30 | 1 | 4 | 57.6% | -0.06 | 0.0021 | -0.142 | |
| 69.40 | 77.10 | 31 | 51.4% | 0.94 | 0.0023 | -0.140 | 330 | 0.3000 | 2.60 | 2 | 5 | 52.6% | -0.07 | 0.0024 | -0.152 | |
| 64.10 | 72.60 | 2 | 49.0% | 0.93 | 0.0026 | -0.153 | 335 | 0 | 3.70 | 52.4% | -0.08 | 0.0027 | -0.165 | |||
| 59.40 | 67.50 | 46.5% | 0.91 | 0.0030 | -0.169 | 340 | 0.2000 | 5.70 | 10 | 17 | 55.7% | -0.09 | 0.0031 | -0.180 | ||
| 55.40 | 62.60 | 2 | 2 | 47.0% | 0.90 | 0.0035 | -0.186 | 345 | 0.3000 | 5.90 | 2 | 4 | 52.9% | -0.10 | 0.0036 | -0.197 |
| 50.90 | 58.80 | 17 | 48.3% | 0.88 | 0.0040 | -0.206 | 350 | 0.0500 | 6.40 | 6 | 49.9% | -0.12 | 0.0041 | -0.216 | ||
| 46.60 | 54.50 | 2 | 48.0% | 0.86 | 0.0045 | -0.228 | 355 | 0.4500 | 6.80 | 3 | 10 | 48.0% | -0.14 | 0.0046 | -0.237 | |
| 42.30 | 50.50 | 47.2% | 0.84 | 0.0051 | -0.251 | 360 | 1.15 | 7.60 | 3 | 47.3% | -0.17 | 0.0052 | -0.259 | |||
| 38.20 | 46.10 | 9 | 46.7% | 0.81 | 0.0057 | -0.275 | 365 | 2.15 | 8.10 | 7 | 10 | 46.2% | -0.19 | 0.0058 | -0.282 | |
| 34.40 | 41.90 | 34 | 46.0% | 0.78 | 0.0063 | -0.298 | 370 | 3.10 | 9.90 | 19 | 46.8% | -0.23 | 0.0064 | -0.305 | ||
| 31.30 | 37.90 | 1 | 10 | 46.3% | 0.75 | 0.0069 | -0.321 | 375 | 4.50 | 11.20 | 543 | 46.6% | -0.26 | 0.0070 | -0.327 | |
| 27.90 | 34.40 | 4 | 175 | 46.2% | 0.71 | 0.0075 | -0.342 | 380 | 6.10 | 12.50 | 33 | 46.2% | -0.30 | 0.0075 | -0.346 | |
| 24.60 | 30.50 | 4 | 40 | 45.2% | 0.67 | 0.0080 | -0.360 | 385 | 7.80 | 14.30 | 26 | 42 | 46.1% | -0.34 | 0.0080 | -0.363 |
| 21.60 | 27.50 | 8 | 486 | 45.3% | 0.63 | 0.0084 | -0.375 | 390 | 9.80 | 16.30 | 4 | 35 | 46.1% | -0.38 | 0.0084 | -0.377 |
| 18.50 | 25.00 | 55 | 113 | 45.3% | 0.59 | 0.0086 | -0.385 | 395 | 11.90 | 18.60 | 28 | 36 | 46.0% | -0.42 | 0.0086 | -0.386 |
| 16.10 | 22.00 | 6 | 130 | 45.0% | 0.54 | 0.0088 | -0.391 | 400 | 14.30 | 20.60 | 2 | 54 | 45.5% | -0.46 | 0.0088 | -0.390 |
| 13.60 | 20.10 | 13 | 44 | 45.4% | 0.50 | 0.0089 | -0.393 | 405 | 16.80 | 22.80 | 10 | 17 | 44.7% | -0.51 | 0.0089 | -0.390 |
| 12.10 | 17.40 | 40 | 139 | 45.5% | 0.45 | 0.0089 | -0.389 | 410 | 19.60 | 25.10 | 44 | 49 | 43.9% | -0.55 | 0.0088 | -0.386 |
| 9.30 | 15.60 | 11 | 48 | 44.6% | 0.41 | 0.0087 | -0.381 | 415 | 22.80 | 28.00 | 10 | 10 | 43.8% | -0.59 | 0.0087 | -0.377 |
| 8.30 | 14.20 | 302 | 640 | 46.1% | 0.37 | 0.0085 | -0.369 | 420 | 26.20 | 31.50 | 1 | 44.3% | -0.64 | 0.0084 | -0.364 | |
| 6.70 | 12.60 | 8 | 46.0% | 0.33 | 0.0081 | -0.353 | 425 | 29.70 | 36.50 | 46.4% | -0.67 | 0.0081 | -0.348 | |||
| 5.40 | 11.80 | 1 | 20 | 46.9% | 0.29 | 0.0077 | -0.336 | 430 | 33.00 | 40.00 | 1 | 45.8% | -0.71 | 0.0077 | -0.330 | |
| 4.60 | 10.50 | 8 | 47.5% | 0.26 | 0.0072 | -0.317 | 435 | 36.90 | 43.90 | 9 | 46.2% | -0.74 | 0.0072 | -0.311 | ||
| 4.30 | 9.70 | 7 | 57 | 48.9% | 0.23 | 0.0067 | -0.298 | 440 | 41.00 | 48.00 | 3 | 46.7% | -0.77 | 0.0067 | -0.292 | |
| 2.60 | 8.10 | 3 | 17 | 47.0% | 0.20 | 0.0062 | -0.279 | 445 | 45.20 | 52.00 | 1 | 47.1% | -0.80 | 0.0062 | -0.274 | |
| 2.15 | 8.50 | 3 | 50.0% | 0.18 | 0.0057 | -0.262 | 450 | 49.50 | 56.50 | 47.8% | -0.82 | 0.0057 | -0.257 | |||
| 0.6000 | 8.10 | 5 | 49.3% | 0.16 | 0.0052 | -0.246 | 455 | 53.90 | 60.90 | 9 | 48.3% | -0.84 | 0.0052 | -0.242 | ||
| 0.1000 | 7.50 | 1 | 49.8% | 0.14 | 0.0047 | -0.232 | 460 | 58.40 | 64.30 | 1 | 46.5% | -0.86 | 0.0048 | -0.228 | ||
| 0 | 6.80 | 12 | 50.6% | 0.13 | 0.0043 | -0.220 | 465 | 63.00 | 69.80 | 49.2% | -0.88 | 0.0044 | -0.216 | |||
| 0 | 6.60 | 6 | 52.6% | 0.12 | 0.0039 | -0.209 | 470 | 65.70 | 74.50 | 45.5% | -0.89 | 0.0040 | -0.205 | |||
| 0 | 6.20 | 1 | 54.1% | 0.11 | 0.0036 | -0.199 | 475 | 70.20 | 79.10 | 1 | 43.5% | -0.90 | 0.0037 | -0.196 | ||
| 0 | 5.90 | 2 | 55.7% | 0.10 | 0.0033 | -0.190 | 480 | 75.00 | 83.90 | 45.6% | -0.91 | 0.0034 | -0.187 | |||
| 0 | 5.40 | 6 | 58.9% | 0.08 | 0.0028 | -0.175 | 490 | 84.50 | 93.60 | 41.1% | -0.92 | 0.0030 | -0.172 | |||
| 0 | 4.90 | 52 | 61.6% | 0.07 | 0.0024 | -0.163 | 500 | 94.20 | 103.30 | -0.94 | 0.0026 | -0.162 | ||||
| 0 | 4.70 | 39 | 65.1% | 0.06 | 0.0021 | -0.152 | 510 | 104.00 | 113.10 | -0.94 | 0.0023 | -0.153 | ||||
| 0 | 4.50 | 7 | 68.3% | 0.06 | 0.0018 | -0.142 | 520 | 114.20 | 123.10 | -0.95 | 0.0020 | -0.144 | ||||
| 0 | 4.40 | 9 | 71.7% | 0.05 | 0.0016 | -0.135 | 530 | 124.40 | 133.10 | -0.96 | 0.0019 | -0.144 | ||||
| 0 | 4.40 | 11 | 75.3% | 0.04 | 0.0014 | -0.127 | 540 | 134.40 | 143.10 | -0.97 | 0.0017 | -0.143 | ||||
Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.
Volatility smile — Sep 25, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs