HUM option chain Humana Inc.
Cboe delayed options data · as of 15:39 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 ±6.2% (386.94–438.44) · ATM IV 44.3% · P/C open interest 0.81
| 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 | |
| 200.40 | 206.90 | 189.9% | 1.00 | 0.0001 | -0.014 | 210 | 0 | 4.30 | 4 | 227.9% | -0.00 | 0.0001 | -0.041 | |||
| 195.40 | 201.90 | 183.6% | 1.00 | 0.0001 | -0.015 | 215 | 0 | 4.30 | 220.9% | -0.00 | 0.0001 | -0.042 | ||||
| 190.10 | 196.90 | 177.6% | 1.00 | 0.0001 | -0.017 | 220 | 0 | 4.30 | 214.1% | -0.00 | 0.0001 | -0.042 | ||||
| 185.10 | 192.00 | 173.5% | 1.00 | 0.0001 | -0.018 | 225 | 0 | 4.30 | 207.4% | -0.00 | 0.0001 | -0.043 | ||||
| 180.40 | 187.00 | 167.6% | 1.00 | 0.0001 | -0.020 | 230 | 0 | 4.30 | 200.9% | -0.00 | 0.0001 | -0.044 | ||||
| 175.20 | 182.00 | 161.9% | 1.00 | 0.0001 | -0.022 | 235 | 0 | 4.30 | 194.6% | -0.00 | 0.0001 | -0.046 | ||||
| 169.60 | 177.00 | 138.8% | 1.00 | 0.0001 | -0.023 | 240 | 0 | 4.20 | 356 | 187.4% | -0.00 | 0.0001 | -0.047 | |||
| 165.40 | 172.00 | 150.8% | 1.00 | 0.0001 | -0.025 | 245 | 0 | 4.30 | 182.1% | -0.01 | 0.0002 | -0.048 | ||||
| 160.40 | 167.00 | 145.4% | 1.00 | 0.0002 | -0.027 | 250 | 0 | 4.30 | 176.1% | -0.01 | 0.0002 | -0.049 | ||||
| 155.40 | 162.00 | 140.2% | 0.99 | 0.0002 | -0.029 | 255 | 0 | 4.30 | 170.2% | -0.01 | 0.0002 | -0.051 | ||||
| 150.40 | 157.00 | 135.0% | 0.99 | 0.0002 | -0.031 | 260 | 0 | 4.20 | 163.6% | -0.01 | 0.0002 | -0.052 | ||||
| 144.60 | 152.00 | 114.2% | 0.99 | 0.0002 | -0.033 | 265 | 0 | 4.20 | 157.9% | -0.01 | 0.0002 | -0.053 | ||||
| 140.40 | 147.00 | 125.0% | 0.99 | 0.0002 | -0.035 | 270 | 0 | 4.20 | 7 | 152.3% | -0.01 | 0.0003 | -0.055 | |||
| 135.50 | 142.00 | 121.5% | 0.99 | 0.0003 | -0.037 | 275 | 0 | 4.30 | 147.5% | -0.01 | 0.0003 | -0.057 | ||||
| 130.50 | 137.00 | 116.6% | 0.99 | 0.0003 | -0.039 | 280 | 0 | 4.20 | 1 | 141.3% | -0.01 | 0.0003 | -0.059 | |||
| 125.50 | 132.00 | 111.9% | 0.99 | 0.0003 | -0.041 | 285 | 0 | 3.10 | 11 | 13 | 127.6% | -0.01 | 0.0004 | -0.060 | ||
| 120.50 | 127.00 | 107.2% | 0.99 | 0.0004 | -0.044 | 290 | 0 | 0.9000 | 98.7% | -0.01 | 0.0004 | -0.062 | ||||
| 115.50 | 122.00 | 102.6% | 0.99 | 0.0004 | -0.046 | 295 | 0 | 4.30 | 4 | 126.1% | -0.01 | 0.0004 | -0.065 | |||
| 110.50 | 117.00 | 1 | 98.0% | 0.99 | 0.0004 | -0.049 | 300 | 0 | 4.30 | 12 | 120.9% | -0.01 | 0.0005 | -0.067 | ||
| 104.80 | 112.00 | 1 | 83.4% | 0.99 | 0.0005 | -0.052 | 305 | 0 | 3.80 | 4 | 112.7% | -0.01 | 0.0006 | -0.069 | ||
| 99.10 | 107.10 | 58.3% | 0.99 | 0.0006 | -0.055 | 310 | 0 | 4.00 | 8 | 108.9% | -0.01 | 0.0006 | -0.072 | |||
| 94.40 | 102.10 | 1 | 68.8% | 0.99 | 0.0006 | -0.059 | 315 | 0 | 3.80 | 24 | 102.8% | -0.01 | 0.0007 | -0.075 | ||
| 89.50 | 97.10 | 67.5% | 0.99 | 0.0007 | -0.063 | 320 | 0 | 4.30 | 10 | 100.8% | -0.02 | 0.0008 | -0.079 | |||
| 84.20 | 92.10 | 54.1% | 0.98 | 0.0008 | -0.068 | 325 | 0 | 0.3000 | 154 | 59.9% | -0.02 | 0.0009 | -0.084 | |||
| 79.90 | 87.10 | 10 | 66.3% | 0.98 | 0.0010 | -0.074 | 330 | 0 | 2.10 | 38 | 77.6% | -0.02 | 0.0010 | -0.090 | ||
| 74.90 | 82.10 | 62.3% | 0.98 | 0.0012 | -0.082 | 335 | 0 | 4.30 | 17 | 86.2% | -0.02 | 0.0012 | -0.098 | |||
| 69.20 | 77.20 | 1 | 47.3% | 0.98 | 0.0014 | -0.093 | 340 | 0 | 4.40 | 278 | 81.9% | -0.03 | 0.0015 | -0.108 | ||
| 65.70 | 72.30 | 63.6% | 0.97 | 0.0017 | -0.106 | 345 | 0 | 3.40 | 12 | 72.3% | -0.03 | 0.0018 | -0.121 | |||
| 59.80 | 67.40 | 52.8% | 0.96 | 0.0020 | -0.123 | 350 | 0 | 4.50 | 118 | 72.8% | -0.04 | 0.0021 | -0.138 | |||
| 55.90 | 62.50 | 57.6% | 0.96 | 0.0025 | -0.145 | 355 | 0 | 4.70 | 35 | 68.8% | -0.05 | 0.0026 | -0.160 | |||
| 51.00 | 57.70 | 1 | 55.0% | 0.94 | 0.0031 | -0.172 | 360 | 0 | 4.80 | 53 | 64.4% | -0.06 | 0.0032 | -0.187 | ||
| 46.10 | 52.90 | 4 | 52.1% | 0.93 | 0.0038 | -0.205 | 365 | 0 | 4.90 | 8 | 60.0% | -0.08 | 0.0039 | -0.220 | ||
| 41.90 | 48.30 | 1 | 52.6% | 0.91 | 0.0046 | -0.244 | 370 | 0.1000 | 5.00 | 78 | 55.8% | -0.09 | 0.0048 | -0.258 | ||
| 37.00 | 43.40 | 202 | 48.6% | 0.89 | 0.0056 | -0.288 | 375 | 0.0500 | 5.00 | 30 | 50.7% | -0.12 | 0.0058 | -0.301 | ||
| 32.80 | 39.00 | 32 | 48.2% | 0.86 | 0.0067 | -0.337 | 380 | 1.85 | 3.30 | 2 | 25 | 46.1% | -0.15 | 0.0069 | -0.348 | |
| 28.40 | 34.70 | 9 | 46.6% | 0.82 | 0.0079 | -0.387 | 385 | 2.05 | 4.00 | 2 | 46 | 43.6% | -0.19 | 0.0080 | -0.397 | |
| 24.70 | 30.10 | 31 | 45.3% | 0.78 | 0.0091 | -0.438 | 390 | 3.30 | 7.30 | 42 | 49.0% | -0.23 | 0.0092 | -0.446 | ||
| 21.00 | 27.00 | 7 | 46.3% | 0.73 | 0.0103 | -0.485 | 395 | 2.50 | 6.80 | 16 | 40.2% | -0.28 | 0.0103 | -0.490 | ||
| 19.80 | 23.20 | 43.1% | 0.70 | 0.0108 | -0.506 | 397.5 | 2.80 | 9.20 | 42.6% | -0.30 | 0.0108 | -0.511 | ||||
| 17.70 | 24.00 | 33 | 47.0% | 0.68 | 0.0113 | -0.526 | 400 | 6.10 | 8.00 | 4 | 42 | 43.4% | -0.33 | 0.0113 | -0.528 | |
| 16.20 | 20.60 | 43.7% | 0.65 | 0.0117 | -0.543 | 402.5 | 4.50 | 9.40 | 39.6% | -0.36 | 0.0117 | -0.544 | ||||
| 15.70 | 18.30 | 9 | 44.1% | 0.62 | 0.0120 | -0.556 | 405 | 7.90 | 10.40 | 19 | 44.0% | -0.39 | 0.0120 | -0.556 | ||
| 13.90 | 18.50 | 46.4% | 0.59 | 0.0123 | -0.568 | 407.5 | 8.80 | 11.80 | 44.2% | -0.42 | 0.0123 | -0.566 | ||||
| 12.20 | 16.10 | 13 | 43.8% | 0.56 | 0.0125 | -0.575 | 410 | 9.70 | 12.50 | 513 | 42.9% | -0.45 | 0.0124 | -0.572 | ||
| 11.50 | 14.70 | 19 | 44.6% | 0.52 | 0.0126 | -0.579 | 412.5 | 11.50 | 13.80 | 3 | 15 | 44.0% | -0.48 | 0.0125 | -0.575 | |
| 9.70 | 13.70 | 15 | 43.9% | 0.49 | 0.0126 | -0.580 | 415 | 12.80 | 14.50 | 7 | 5 | 42.9% | -0.52 | 0.0125 | -0.574 | |
| 9.20 | 12.70 | 46 | 45.2% | 0.46 | 0.0126 | -0.577 | 417.5 | 14.00 | 16.40 | 3 | 43.4% | -0.55 | 0.0125 | -0.570 | ||
| 8.20 | 11.70 | 20 | 45.3% | 0.43 | 0.0124 | -0.570 | 420 | 15.50 | 18.00 | 29 | 43.6% | -0.58 | 0.0123 | -0.563 | ||
| 7.10 | 10.50 | 44.6% | 0.40 | 0.0122 | -0.561 | 422.5 | 17.10 | 20.00 | 44.5% | -0.61 | 0.0121 | -0.553 | ||||
| 6.50 | 8.60 | 219 | 43.4% | 0.37 | 0.0119 | -0.548 | 425 | 17.90 | 21.20 | 9 | 42.2% | -0.63 | 0.0118 | -0.540 | ||
| 5.90 | 8.60 | 1 | 45.3% | 0.34 | 0.0116 | -0.533 | 427.5 | 19.90 | 23.60 | 44.1% | -0.66 | 0.0114 | -0.524 | |||
| 5.20 | 7.80 | 516 | 45.3% | 0.32 | 0.0112 | -0.516 | 430 | 21.80 | 25.20 | 124 | 44.1% | -0.69 | 0.0110 | -0.506 | ||
| 4.40 | 7.90 | 6 | 46.7% | 0.29 | 0.0107 | -0.497 | 432.5 | 23.80 | 27.20 | 3 | 44.8% | -0.71 | 0.0106 | -0.487 | ||
| 4.00 | 5.70 | 1 | 60 | 44.0% | 0.27 | 0.0103 | -0.476 | 435 | 24.90 | 29.30 | 7 | 43.6% | -0.74 | 0.0101 | -0.466 | |
| 2.20 | 8.20 | 1 | 2 | 48.0% | 0.24 | 0.0098 | -0.454 | 437.5 | 26.30 | 31.20 | 2 | 42.3% | -0.76 | 0.0096 | -0.444 | |
| 2.80 | 6.90 | 10 | 20 | 48.9% | 0.22 | 0.0092 | -0.432 | 440 | 28.40 | 33.20 | 31 | 42.5% | -0.78 | 0.0091 | -0.421 | |
| 2.25 | 6.40 | 10 | 12 | 48.9% | 0.20 | 0.0087 | -0.409 | 442.5 | 30.70 | 35.50 | 43.7% | -0.80 | 0.0086 | -0.399 | ||
| 0.1500 | 4.00 | 36 | 39.4% | 0.18 | 0.0082 | -0.386 | 445 | 33.40 | 38.20 | 14 | 46.9% | -0.82 | 0.0080 | -0.376 | ||
| 0.0500 | 7.20 | 49.9% | 0.17 | 0.0076 | -0.364 | 447.5 | 35.10 | 40.00 | 45.0% | -0.84 | 0.0075 | -0.354 | ||||
| 1.90 | 4.20 | 2 | 895 | 49.0% | 0.15 | 0.0071 | -0.342 | 450 | 35.50 | 42.00 | 2 | 38.5% | -0.85 | 0.0070 | -0.332 | |
| 1.25 | 5.50 | 52.8% | 0.14 | 0.0066 | -0.322 | 452.5 | 37.80 | 44.60 | 39.9% | -0.86 | 0.0065 | -0.312 | ||||
| 1.15 | 3.10 | 4 | 26 | 47.3% | 0.13 | 0.0062 | -0.302 | 455 | 40.80 | 46.90 | 2 | 42.8% | -0.88 | 0.0061 | -0.292 | |
| 1.10 | 3.10 | 3 | 49.0% | 0.11 | 0.0057 | -0.283 | 457.5 | 42.80 | 49.10 | 41.2% | -0.89 | 0.0056 | -0.274 | |||
| 0.0500 | 3.70 | 304 | 49.2% | 0.10 | 0.0053 | -0.266 | 460 | 44.80 | 51.50 | 1 | 39.8% | -0.90 | 0.0052 | -0.256 | ||
| 0.0500 | 5.00 | 20 | 57.3% | 0.09 | 0.0045 | -0.234 | 465 | 49.50 | 56.70 | 42.3% | -0.92 | 0.0045 | -0.225 | |||
| 0.0500 | 2.60 | 15 | 51.4% | 0.07 | 0.0039 | -0.207 | 470 | 54.30 | 61.00 | 38.2% | -0.93 | 0.0038 | -0.198 | |||
| 0.3000 | 1.55 | 1 | 42 | 50.4% | 0.06 | 0.0033 | -0.184 | 475 | 59.10 | 65.80 | 34.7% | -0.94 | 0.0033 | -0.174 | ||
| 0.2000 | 1.90 | 2 | 40 | 54.8% | 0.05 | 0.0029 | -0.164 | 480 | 64.00 | 70.60 | 1 | -0.95 | 0.0028 | -0.154 | ||
| 0 | 1.70 | 55.2% | 0.04 | 0.0025 | -0.146 | 485 | 68.90 | 76.20 | 43.6% | -0.96 | 0.0024 | -0.136 | ||||
| 0.1000 | 1.65 | 4 | 61 | 58.3% | 0.04 | 0.0021 | -0.131 | 490 | 73.80 | 80.40 | -0.96 | 0.0021 | -0.121 | |||
| 0 | 4.60 | 75.4% | 0.03 | 0.0018 | -0.118 | 495 | 78.70 | 85.40 | -0.97 | 0.0018 | -0.107 | |||||
| 0 | 4.50 | 7 | 78.0% | 0.03 | 0.0016 | -0.107 | 500 | 83.70 | 90.30 | -0.97 | 0.0016 | -0.096 | ||||
| 0.0500 | 4.40 | 8 | 83.7% | 0.02 | 0.0012 | -0.088 | 510 | 93.60 | 100.20 | 1 | -0.98 | 0.0012 | -0.076 | |||
| 0 | 4.00 | 87.2% | 0.02 | 0.0010 | -0.073 | 520 | 103.50 | 110.00 | -0.98 | 0.0010 | -0.061 | |||||
| 0 | 4.30 | 1 | 94.0% | 0.01 | 0.0008 | -0.062 | 530 | 113.50 | 121.00 | -0.99 | 0.0008 | -0.050 | ||||
| 0 | 4.30 | 2 | 99.3% | 0.01 | 0.0006 | -0.053 | 540 | 123.40 | 130.80 | -0.99 | 0.0007 | -0.044 | ||||
| 0 | 4.30 | 104.3% | 0.01 | 0.0005 | -0.045 | 550 | 133.40 | 140.20 | -0.99 | 0.0006 | -0.045 | |||||
| 0 | 4.30 | 109.3% | 0.01 | 0.0004 | -0.039 | 560 | 143.30 | 151.20 | -1.00 | 0.0005 | -0.050 | |||||
| 0 | 3.50 | 109.5% | 0.01 | 0.0003 | -0.034 | 570 | 153.30 | 160.10 | -1.00 | 0.0004 | -0.052 | |||||
| 0 | 3.40 | 113.3% | 0.01 | 0.0003 | -0.030 | 580 | 163.30 | 170.90 | -1.00 | 0.0002 | -0.052 | |||||
| 0 | 4.30 | 2 | 123.3% | 0.00 | 0.0002 | -0.026 | 590 | 173.30 | 180.90 | -1.00 | 0.0002 | -0.052 | ||||
| 0 | 4.30 | 127.7% | 0.00 | 0.0002 | -0.023 | 600 | 183.30 | 191.20 | -1.00 | 0.0001 | -0.050 | |||||
| 0 | 4.30 | 132.0% | 0.00 | 0.0002 | -0.020 | 610 | 193.30 | 200.90 | -1.00 | 0.0001 | -0.050 | |||||
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 — Oct 30, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs