HUM option chain Humana Inc.

Expiration Cboe delayed options data · के अनुसार 15:39 UTC

प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।

यह expiration लगभग इतने move की price करती है ±9.9% (371.94–453.44) · ATM IV 55.3% · P/C ओपन इंटरेस्ट 0.95

CALLS								Strike	PUTS
बिड	पूछें	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		बिड	पूछें	Vol	OI	IV	Δ	Γ	Θ
198.40	207.00				0.99	0.0002	-0.032	210	0	4.30			178.8%	-0.01	0.0002	-0.069
193.60	202.00				0.99	0.0002	-0.034	215	0	4.30			173.4%	-0.01	0.0002	-0.069
188.30	197.00		1		0.99	0.0002	-0.035	220	0	4.30			168.1%	-0.01	0.0002	-0.070
183.30	192.00				0.99	0.0002	-0.037	225	0	4.30			162.8%	-0.01	0.0002	-0.071
178.60	187.00				0.99	0.0002	-0.039	230	0	4.30			157.7%	-0.01	0.0002	-0.072
173.70	182.00				0.99	0.0002	-0.041	235	0	4.30			152.7%	-0.01	0.0002	-0.073
168.60	177.00		1		0.99	0.0002	-0.042	240	0	4.20			147.1%	-0.01	0.0003	-0.074
163.70	172.00				0.99	0.0003	-0.044	245	0	4.40			143.7%	-0.01	0.0003	-0.075
158.70	167.10				0.99	0.0003	-0.046	250	0	4.40			138.9%	-0.01	0.0003	-0.076
153.60	162.10				0.99	0.0003	-0.048	255	0	4.20			133.0%	-0.01	0.0003	-0.077
148.70	157.10				0.99	0.0004	-0.050	260	0	3.80		1	125.8%	-0.01	0.0004	-0.078
143.60	152.10				0.99	0.0004	-0.052	265	0	4.20			124.0%	-0.01	0.0004	-0.079
138.60	147.10				0.99	0.0004	-0.054	270	0	4.40		10	120.8%	-0.01	0.0004	-0.080
134.10	142.10			71.4%	0.99	0.0004	-0.056	275	0	4.00		79	114.1%	-0.02	0.0005	-0.081
129.20	137.20			76.0%	0.99	0.0005	-0.058	280	0	2.00		89	96.0%	-0.02	0.0005	-0.083
123.50	132.20				0.99	0.0005	-0.060	285	0	2.05		1	92.7%	-0.02	0.0006	-0.084
118.50	127.20				0.98	0.0006	-0.063	290	0	1.20		49	81.1%	-0.02	0.0006	-0.086
113.60	122.20			65.8%	0.98	0.0006	-0.066	295	0	1.90		36	84.1%	-0.02	0.0007	-0.088
108.70	117.30				0.98	0.0007	-0.069	300	0	1.75		3	79.3%	-0.02	0.0008	-0.090
103.70	112.30				0.98	0.0008	-0.072	305	0	1.55		12	74.2%	-0.02	0.0008	-0.093
99.20	107.30			58.5%	0.98	0.0009	-0.077	310	0	1.65		5	71.6%	-0.03	0.0009	-0.096
93.90	102.40			49.4%	0.98	0.0010	-0.083	315	0	1.55		4	67.4%	-0.03	0.0011	-0.101
89.70	97.50		47	61.7%	0.97	0.0012	-0.090	320	0	1.55		2	64.1%	-0.03	0.0012	-0.108
84.10	92.50			51.1%	0.97	0.0013	-0.100	325	0	1.80		4	62.5%	-0.04	0.0014	-0.116
79.70	88.00		30	59.0%	0.96	0.0016	-0.112	330	0	1.80		3	59.2%	-0.04	0.0016	-0.127
74.70	82.80			54.3%	0.96	0.0018	-0.128	335	0	2.55		50	60.1%	-0.05	0.0018	-0.142
70.40	78.00			56.4%	0.95	0.0022	-0.148	340	0	2.30		29	55.4%	-0.06	0.0022	-0.160
65.40	73.20			53.9%	0.94	0.0025	-0.171	345	0.0500	2.75		13	54.3%	-0.07	0.0026	-0.182
60.80	68.50			53.4%	0.92	0.0030	-0.198	350	0.5000	2.90		109	53.3%	-0.08	0.0030	-0.208
56.20	64.00		1	53.0%	0.90	0.0034	-0.230	355	0.1000	3.20		4	49.3%	-0.10	0.0034	-0.237
52.60	59.50			55.0%	0.88	0.0040	-0.263	360	0.5500	3.80		85	49.3%	-0.12	0.0040	-0.270
47.20	55.30		1	52.0%	0.86	0.0045	-0.299	365	2.30	4.40		12	52.0%	-0.14	0.0045	-0.305
44.20	51.20		1	54.7%	0.84	0.0051	-0.336	370	0.4000	5.50		200	46.0%	-0.17	0.0050	-0.341
39.50	47.30		2	53.1%	0.81	0.0056	-0.373	375	1.50	6.90		46	47.7%	-0.20	0.0056	-0.377
36.50	42.60		2	52.9%	0.77	0.0061	-0.409	380	5.20	9.40		58	55.1%	-0.23	0.0061	-0.412
33.40	39.50		32	54.6%	0.74	0.0066	-0.442	385	7.00	9.80		9	54.0%	-0.26	0.0066	-0.445
31.40	36.40		5	57.2%	0.70	0.0070	-0.471	390	8.80	10.70	602	7	53.2%	-0.30	0.0070	-0.474
27.10	32.90		4	55.0%	0.67	0.0074	-0.497	395	10.70	12.60		5	53.5%	-0.34	0.0074	-0.499
25.80	31.00			54.7%	0.65	0.0075	-0.507	397.5	8.60	14.60			50.6%	-0.36	0.0075	-0.510
25.20	28.90		25	55.1%	0.63	0.0076	-0.517	400	12.90	14.50		46	53.7%	-0.37	0.0076	-0.519
22.60	28.20			54.4%	0.61	0.0078	-0.525	402.5	13.10	16.00			53.1%	-0.39	0.0078	-0.528
22.40	26.60		6	55.7%	0.59	0.0078	-0.532	405	14.20	16.80		4	52.6%	-0.41	0.0079	-0.534
20.50	25.50			55.2%	0.57	0.0079	-0.538	407.5	13.00	19.10			50.9%	-0.43	0.0079	-0.540
20.00	24.30		3	56.4%	0.55	0.0080	-0.542	410	17.20	19.30	600	10	53.6%	-0.45	0.0080	-0.544
19.10	23.00			56.7%	0.53	0.0080	-0.545	412.5	17.70	21.70			54.0%	-0.47	0.0080	-0.546
17.70	21.20		6	55.5%	0.51	0.0080	-0.546	415	20.00	22.00		196	53.9%	-0.49	0.0080	-0.547
15.90	20.70			55.5%	0.49	0.0080	-0.546	417.5	18.50	24.40			51.4%	-0.51	0.0080	-0.547
15.60	18.60		22	55.1%	0.47	0.0080	-0.544	420	22.20	24.90		9	53.2%	-0.53	0.0080	-0.545
14.10	18.30			55.5%	0.45	0.0080	-0.542	422.5	21.10	27.60			51.3%	-0.55	0.0080	-0.542
13.60	15.50		20	53.6%	0.43	0.0079	-0.538	425	25.90	27.80		69	54.0%	-0.57	0.0079	-0.537
12.70	16.90			56.9%	0.41	0.0078	-0.532	427.5	25.20	30.20			52.0%	-0.59	0.0078	-0.532
11.90	13.60	1	509	53.7%	0.39	0.0077	-0.526	430	28.20	32.10		18	54.4%	-0.61	0.0077	-0.525
10.90	15.20			56.9%	0.37	0.0076	-0.518	432.5	28.00	33.40			51.2%	-0.63	0.0076	-0.517
10.10	14.70		19	57.4%	0.36	0.0075	-0.509	435	32.30	35.30		9	55.2%	-0.65	0.0075	-0.508
9.20	13.90			57.1%	0.34	0.0074	-0.500	437.5	32.90	36.80			53.2%	-0.66	0.0074	-0.498
8.50	11.80		92	55.2%	0.32	0.0072	-0.489	440	36.10	38.20		20	54.7%	-0.68	0.0072	-0.486
8.00	11.90			56.7%	0.31	0.0070	-0.478	442.5	36.00	40.80			52.9%	-0.70	0.0070	-0.475
7.50	12.20		13	58.4%	0.29	0.0069	-0.466	445	38.60	43.00		1	54.6%	-0.71	0.0069	-0.462
6.40	8.00		6	53.8%	0.26	0.0065	-0.439	450	42.10	45.90		2	52.5%	-0.74	0.0065	-0.434
3.20	8.70		3	53.0%	0.23	0.0061	-0.411	455	45.20	51.90		1	54.5%	-0.77	0.0061	-0.405
4.00	9.40		307	59.1%	0.20	0.0057	-0.382	460	49.00	54.50			51.0%	-0.80	0.0057	-0.375
1.85	7.20		1	54.0%	0.18	0.0052	-0.353	465	52.60	60.30			52.8%	-0.82	0.0052	-0.345
1.70	5.00		13	51.7%	0.16	0.0048	-0.325	470	59.60	64.60		4	58.7%	-0.85	0.0048	-0.316
0.9000	4.30		13	50.6%	0.14	0.0044	-0.299	475	61.20	68.00		1	49.5%	-0.86	0.0044	-0.289
0.6000	5.10		52	54.7%	0.12	0.0040	-0.275	480	65.70	73.70			52.7%	-0.88	0.0040	-0.263
1.40	4.10			56.7%	0.11	0.0036	-0.252	485	70.30	77.40			49.7%	-0.90	0.0036	-0.240
0	3.80		97	54.0%	0.10	0.0033	-0.232	490	75.00	82.90		11	52.9%	-0.91	0.0033	-0.219
0.0500	4.20			57.9%	0.09	0.0030	-0.214	495	79.80	88.10			55.2%	-0.92	0.0030	-0.201
0.0500	3.20		26	56.6%	0.08	0.0027	-0.199	500	84.50	91.80		10	50.3%	-0.93	0.0027	-0.184
0	3.10		35	60.3%	0.06	0.0022	-0.171	510	94.20	101.90			53.4%	-0.94	0.0022	-0.155
0.0500	2.85		6	63.7%	0.05	0.0019	-0.149	520	104.00	112.20			58.1%	-0.95	0.0018	-0.131
0	1.75		3	61.5%	0.04	0.0016	-0.132	530	113.80	121.40			54.0%	-0.96	0.0015	-0.112
0	1.90		6	66.1%	0.03	0.0013	-0.117	540	123.70	131.80			60.7%	-0.97	0.0013	-0.096
0	1.95			70.0%	0.03	0.0011	-0.104	550	133.70	141.60			62.4%	-0.97	0.0011	-0.082
0	1.60			71.1%	0.03	0.0010	-0.094	560	143.60	151.70			66.0%	-0.98	0.0010	-0.070
0	3.80			87.1%	0.02	0.0008	-0.085	570	153.60	161.70			69.5%	-0.98	0.0009	-0.062
0	2.95			86.4%	0.02	0.0007	-0.077	580	163.50	171.60			70.6%	-0.98	0.0008	-0.056
0	4.60		1	97.8%	0.02	0.0006	-0.070	590	173.50	182.00			78.4%	-0.99	0.0007	-0.055
0	4.60			101.3%	0.01	0.0005	-0.064	600	183.50	192.00			81.7%	-0.99	0.0007	-0.052
0	4.60			104.7%	0.01	0.0005	-0.059	610	193.40	202.00			83.9%	-0.99	0.0006	-0.052

दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।

वोलैटिलिटी स्माइल — Nov 06, 2026

Volatility पेज →

इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।

callsputs

HUM option chain Humana Inc.

वोलैटिलिटी स्माइल — Nov 06, 2026

कंज़्यूमर साइक्लिकल

ETF

Technology

वित्तीय सेवाएँ

औद्योगिक

कंज़्यूमर डिफेंसिव