HUM option chain Humana Inc.
Cboe delayed options data · as of 06:38 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 ±10.7% (370.68–459.28) · ATM IV 51.1% · P/C open interest 0.57
| 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 | |
| 201.30 | 209.80 | 120.2% | 0.99 | 0.0002 | -0.023 | 210 | 0 | 4.50 | 155.1% | -0.01 | 0.0002 | -0.059 | ||||
| 196.30 | 204.80 | 116.1% | 0.99 | 0.0002 | -0.025 | 215 | 0 | 4.50 | 150.4% | -0.01 | 0.0002 | -0.059 | ||||
| 191.30 | 199.90 | 112.1% | 0.99 | 0.0002 | -0.026 | 220 | 0 | 4.50 | 145.9% | -0.01 | 0.0002 | -0.060 | ||||
| 186.30 | 194.90 | 108.2% | 0.99 | 0.0002 | -0.028 | 225 | 0 | 2.95 | 130.5% | -0.01 | 0.0002 | -0.060 | ||||
| 181.30 | 190.00 | 104.3% | 0.99 | 0.0002 | -0.030 | 230 | 0 | 2.00 | 118.1% | -0.01 | 0.0002 | -0.061 | ||||
| 176.30 | 184.90 | 1 | 100.6% | 0.99 | 0.0003 | -0.032 | 235 | 0 | 2.05 | 114.8% | -0.01 | 0.0003 | -0.062 | |||
| 171.30 | 179.90 | 96.9% | 0.99 | 0.0003 | -0.033 | 240 | 0 | 1.85 | 109.1% | -0.01 | 0.0003 | -0.062 | ||||
| 166.40 | 174.90 | 1 | 95.1% | 0.99 | 0.0003 | -0.035 | 245 | 0 | 2.30 | 109.5% | -0.01 | 0.0003 | -0.063 | |||
| 161.40 | 169.90 | 91.5% | 0.99 | 0.0003 | -0.037 | 250 | 0 | 4.30 | 119.2% | -0.01 | 0.0003 | -0.064 | ||||
| 156.40 | 164.90 | 88.1% | 0.99 | 0.0004 | -0.038 | 255 | 0 | 2.25 | 1 | 101.8% | -0.01 | 0.0004 | -0.065 | |||
| 151.40 | 160.00 | 84.6% | 0.99 | 0.0004 | -0.040 | 260 | 0 | 2.75 | 102.0% | -0.01 | 0.0004 | -0.066 | ||||
| 146.40 | 155.00 | 84.1% | 0.99 | 0.0004 | -0.042 | 265 | 0 | 2.55 | 97.0% | -0.02 | 0.0004 | -0.067 | ||||
| 141.50 | 150.00 | 82.0% | 0.99 | 0.0004 | -0.044 | 270 | 0 | 1.90 | 88.8% | -0.02 | 0.0005 | -0.068 | ||||
| 136.50 | 145.00 | 80.9% | 0.98 | 0.0005 | -0.046 | 275 | 0 | 1.90 | 85.5% | -0.02 | 0.0005 | -0.069 | ||||
| 131.50 | 140.10 | 76.5% | 0.98 | 0.0005 | -0.048 | 280 | 0 | 1.80 | 81.5% | -0.02 | 0.0006 | -0.070 | ||||
| 126.50 | 135.10 | 73.3% | 0.98 | 0.0006 | -0.051 | 285 | 0 | 4.50 | 93.7% | -0.02 | 0.0006 | -0.071 | ||||
| 121.60 | 130.10 | 73.0% | 0.98 | 0.0006 | -0.054 | 290 | 0 | 4.60 | 47 | 90.6% | -0.02 | 0.0006 | -0.073 | |||
| 116.60 | 125.20 | 68.9% | 0.98 | 0.0007 | -0.057 | 295 | 0 | 2.05 | 35 | 73.9% | -0.02 | 0.0007 | -0.075 | |||
| 111.70 | 120.30 | 68.2% | 0.98 | 0.0008 | -0.061 | 300 | 0 | 2.00 | 2 | 70.5% | -0.02 | 0.0008 | -0.078 | |||
| 106.80 | 115.30 | 65.1% | 0.97 | 0.0009 | -0.065 | 305 | 0 | 2.00 | 67.4% | -0.03 | 0.0009 | -0.082 | ||||
| 101.90 | 110.40 | 63.4% | 0.97 | 0.0010 | -0.071 | 310 | 0 | 2.15 | 2 | 65.3% | -0.03 | 0.0010 | -0.087 | |||
| 97.00 | 105.10 | 57.6% | 0.97 | 0.0011 | -0.078 | 315 | 0 | 2.45 | 1 | 63.9% | -0.03 | 0.0011 | -0.093 | |||
| 92.30 | 99.70 | 1 | 53.8% | 0.96 | 0.0013 | -0.086 | 320 | 0 | 1.95 | 14 | 3 | 58.2% | -0.04 | 0.0013 | -0.100 | |
| 87.40 | 95.20 | 54.9% | 0.96 | 0.0015 | -0.096 | 325 | 0 | 2.45 | 12 | 57.9% | -0.04 | 0.0015 | -0.110 | |||
| 82.60 | 90.60 | 1 | 55.0% | 0.95 | 0.0017 | -0.109 | 330 | 0 | 2.40 | 17 | 54.8% | -0.05 | 0.0017 | -0.122 | ||
| 78.00 | 85.80 | 54.5% | 0.94 | 0.0020 | -0.124 | 335 | 0 | 3.20 | 37 | 55.2% | -0.06 | 0.0020 | -0.136 | |||
| 73.20 | 81.20 | 53.6% | 0.93 | 0.0023 | -0.141 | 340 | 0 | 3.40 | 52.9% | -0.07 | 0.0023 | -0.152 | ||||
| 68.70 | 76.70 | 53.7% | 0.92 | 0.0026 | -0.160 | 345 | 0 | 4.60 | 1 | 53.7% | -0.08 | 0.0026 | -0.171 | |||
| 64.10 | 72.00 | 52.4% | 0.90 | 0.0030 | -0.181 | 350 | 0 | 4.90 | 3 | 51.4% | -0.10 | 0.0030 | -0.192 | |||
| 59.90 | 65.60 | 47.4% | 0.89 | 0.0034 | -0.205 | 355 | 0.9000 | 5.00 | 3 | 1 | 50.8% | -0.11 | 0.0034 | -0.215 | ||
| 55.30 | 63.00 | 50.9% | 0.87 | 0.0038 | -0.230 | 360 | 1.15 | 6.10 | 228 | 50.6% | -0.13 | 0.0038 | -0.239 | |||
| 51.10 | 59.00 | 51.1% | 0.85 | 0.0042 | -0.255 | 365 | 0.9500 | 7.10 | 5 | 48.8% | -0.15 | 0.0042 | -0.264 | |||
| 47.50 | 55.00 | 51.8% | 0.82 | 0.0046 | -0.281 | 370 | 2.40 | 8.50 | 1 | 191 | 50.6% | -0.18 | 0.0047 | -0.289 | ||
| 43.20 | 51.50 | 27 | 51.6% | 0.80 | 0.0051 | -0.306 | 375 | 3.10 | 10.50 | 22 | 4 | 51.4% | -0.20 | 0.0051 | -0.315 | |
| 39.50 | 47.90 | 51.7% | 0.77 | 0.0055 | -0.331 | 380 | 4.40 | 11.80 | 2 | 38 | 51.4% | -0.23 | 0.0055 | -0.338 | ||
| 36.10 | 44.00 | 51.4% | 0.74 | 0.0059 | -0.354 | 385 | 5.80 | 12.40 | 5 | 50.1% | -0.26 | 0.0059 | -0.361 | |||
| 32.70 | 41.00 | 51.8% | 0.71 | 0.0062 | -0.374 | 390 | 7.40 | 14.10 | 82 | 50.2% | -0.30 | 0.0063 | -0.381 | |||
| 29.50 | 35.80 | 21 | 49.2% | 0.67 | 0.0065 | -0.393 | 395 | 9.20 | 17.00 | 51.6% | -0.33 | 0.0066 | -0.399 | |||
| 26.50 | 33.60 | 50.3% | 0.64 | 0.0068 | -0.408 | 400 | 11.30 | 18.60 | 5 | 51.3% | -0.36 | 0.0069 | -0.413 | |||
| 23.70 | 31.20 | 50.9% | 0.60 | 0.0070 | -0.420 | 405 | 13.40 | 20.70 | 4 | 3 | 51.2% | -0.40 | 0.0071 | -0.425 | ||
| 21.00 | 27.70 | 4 | 49.8% | 0.57 | 0.0072 | -0.428 | 410 | 15.60 | 23.40 | 2 | 51.4% | -0.44 | 0.0072 | -0.433 | ||
| 18.40 | 26.30 | 1 | 50.9% | 0.53 | 0.0072 | -0.433 | 415 | 18.10 | 25.80 | 5 | 51.2% | -0.47 | 0.0073 | -0.438 | ||
| 16.00 | 23.70 | 1 | 174 | 50.4% | 0.50 | 0.0073 | -0.435 | 420 | 20.70 | 28.60 | 16 | 51.2% | -0.51 | 0.0073 | -0.438 | |
| 14.00 | 20.20 | 3 | 49.0% | 0.46 | 0.0072 | -0.433 | 425 | 23.50 | 31.30 | 9 | 50.9% | -0.54 | 0.0073 | -0.436 | ||
| 11.90 | 19.70 | 1 | 163 | 50.5% | 0.43 | 0.0071 | -0.428 | 430 | 26.00 | 34.30 | 8 | 50.2% | -0.58 | 0.0072 | -0.430 | |
| 10.00 | 17.90 | 1 | 1 | 50.3% | 0.39 | 0.0070 | -0.420 | 435 | 29.00 | 37.60 | 1 | 50.0% | -0.61 | 0.0070 | -0.421 | |
| 8.30 | 16.30 | 4 | 50.2% | 0.36 | 0.0068 | -0.409 | 440 | 32.30 | 40.90 | 2 | 2 | 49.8% | -0.65 | 0.0069 | -0.409 | |
| 6.80 | 13.60 | 2 | 48.6% | 0.33 | 0.0066 | -0.396 | 445 | 36.00 | 44.40 | 49.9% | -0.68 | 0.0066 | -0.395 | |||
| 5.40 | 13.40 | 866 | 49.9% | 0.30 | 0.0063 | -0.380 | 450 | 40.00 | 48.00 | 50.2% | -0.71 | 0.0064 | -0.378 | |||
| 4.20 | 11.20 | 1 | 48.5% | 0.27 | 0.0060 | -0.362 | 455 | 45.50 | 51.80 | 2 | 3 | 52.5% | -0.73 | 0.0061 | -0.359 | |
| 3.00 | 10.30 | 2 | 48.4% | 0.24 | 0.0057 | -0.343 | 460 | 47.50 | 55.60 | 2 | 49.5% | -0.76 | 0.0057 | -0.339 | ||
| 2.05 | 9.30 | 1 | 48.2% | 0.22 | 0.0054 | -0.323 | 465 | 51.60 | 59.70 | 1 | 49.6% | -0.79 | 0.0054 | -0.318 | ||
| 1.20 | 8.40 | 3 | 48.0% | 0.20 | 0.0050 | -0.302 | 470 | 56.00 | 63.80 | 49.8% | -0.81 | 0.0051 | -0.296 | |||
| 0.6000 | 7.90 | 28 | 48.5% | 0.18 | 0.0047 | -0.281 | 475 | 60.10 | 68.50 | 27 | 50.2% | -0.83 | 0.0047 | -0.273 | ||
| 1.05 | 7.50 | 6 | 51.1% | 0.16 | 0.0043 | -0.261 | 480 | 64.70 | 72.50 | 50.0% | -0.85 | 0.0044 | -0.252 | |||
| 0.7500 | 6.50 | 1 | 50.8% | 0.14 | 0.0040 | -0.241 | 485 | 69.00 | 76.90 | 49.6% | -0.87 | 0.0040 | -0.231 | |||
| 0.1500 | 5.40 | 21 | 49.2% | 0.12 | 0.0037 | -0.223 | 490 | 73.70 | 81.50 | 50.2% | -0.88 | 0.0037 | -0.211 | |||
| 0.0500 | 5.30 | 50.9% | 0.11 | 0.0034 | -0.206 | 495 | 78.10 | 86.20 | 50.0% | -0.90 | 0.0034 | -0.193 | ||||
| 0 | 4.50 | 9 | 50.7% | 0.10 | 0.0031 | -0.191 | 500 | 82.80 | 90.90 | 50.4% | -0.91 | 0.0031 | -0.176 | |||
| 0 | 3.50 | 17 | 51.6% | 0.08 | 0.0026 | -0.164 | 510 | 92.30 | 100.40 | 1 | 51.0% | -0.93 | 0.0025 | -0.147 | ||
| 0 | 3.10 | 49 | 53.8% | 0.06 | 0.0022 | -0.142 | 520 | 102.00 | 109.90 | 51.5% | -0.94 | 0.0021 | -0.123 | |||
| 0 | 3.10 | 57.3% | 0.05 | 0.0018 | -0.125 | 530 | 111.90 | 119.60 | 53.0% | -0.95 | 0.0018 | -0.103 | ||||
| 0 | 2.75 | 59.3% | 0.04 | 0.0015 | -0.110 | 540 | 121.70 | 129.40 | 54.1% | -0.96 | 0.0015 | -0.087 | ||||
| 0 | 2.55 | 1 | 61.6% | 0.04 | 0.0013 | -0.098 | 550 | 130.90 | 139.40 | -0.97 | 0.0012 | -0.072 | ||||
| 0 | 2.25 | 2 | 63.2% | 0.03 | 0.0011 | -0.088 | 560 | 140.80 | 149.30 | -0.97 | 0.0011 | -0.060 | ||||
| 0 | 4.60 | 76.0% | 0.03 | 0.0010 | -0.079 | 570 | 150.70 | 159.20 | -0.98 | 0.0009 | -0.050 | |||||
| 0 | 2.20 | 68.8% | 0.02 | 0.0008 | -0.071 | 580 | 160.60 | 169.10 | -0.98 | 0.0008 | -0.042 | |||||
| 0 | 2.10 | 71.0% | 0.02 | 0.0007 | -0.065 | 590 | 170.20 | 179.10 | -0.98 | 0.0008 | -0.037 | |||||
| 0 | 4.50 | 84.8% | 0.02 | 0.0006 | -0.059 | 600 | 180.50 | 189.00 | -0.99 | 0.0008 | -0.033 | |||||
| 0 | 4.40 | 87.4% | 0.02 | 0.0006 | -0.054 | 610 | 190.40 | 199.00 | -0.99 | 0.0008 | -0.030 | |||||
| 0 | 4.40 | 90.2% | 0.01 | 0.0005 | -0.050 | 620 | 200.40 | 209.00 | -0.99 | 0.0007 | -0.040 | |||||
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 — Nov 13, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs