HUM option chain Humana Inc.
Cboe delayed options data · as of 12:35 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 ±19.4% (323.02–478.92) · ATM IV 52.5% · P/C open interest 0.96
| 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 | |
| 193.90 | 203.00 | 4 | 68.5% | 0.98 | 0.0004 | -0.037 | 205 | 0 | 4.80 | 3 | 88.8% | -0.03 | 0.0004 | -0.056 | ||
| 189.00 | 198.00 | 16 | 66.2% | 0.98 | 0.0004 | -0.039 | 210 | 0 | 4.00 | 29 | 83.9% | -0.03 | 0.0004 | -0.058 | ||
| 184.10 | 193.00 | 8 | 64.1% | 0.97 | 0.0004 | -0.041 | 215 | 0 | 5.00 | 17 | 84.0% | -0.03 | 0.0004 | -0.059 | ||
| 179.00 | 187.30 | 88 | 48.4% | 0.97 | 0.0005 | -0.043 | 220 | 0 | 5.10 | 45 | 81.7% | -0.03 | 0.0005 | -0.060 | ||
| 174.40 | 182.40 | 12 | 54.7% | 0.97 | 0.0005 | -0.045 | 225 | 0 | 5.20 | 30 | 79.5% | -0.03 | 0.0005 | -0.062 | ||
| 169.60 | 177.60 | 291 | 56.1% | 0.97 | 0.0006 | -0.047 | 230 | 0 | 5.40 | 38 | 77.5% | -0.03 | 0.0006 | -0.064 | ||
| 164.80 | 172.90 | 12 | 57.4% | 0.97 | 0.0006 | -0.050 | 235 | 0 | 5.40 | 6 | 75.0% | -0.04 | 0.0006 | -0.066 | ||
| 160.00 | 168.00 | 51 | 56.8% | 0.96 | 0.0006 | -0.053 | 240 | 0 | 5.70 | 82 | 73.4% | -0.04 | 0.0006 | -0.069 | ||
| 154.90 | 163.00 | 100 | 53.5% | 0.96 | 0.0007 | -0.056 | 245 | 0 | 5.80 | 5 | 71.2% | -0.04 | 0.0007 | -0.072 | ||
| 150.20 | 158.00 | 77 | 52.8% | 0.96 | 0.0008 | -0.060 | 250 | 0.6500 | 2.50 | 28 | 60.6% | -0.05 | 0.0008 | -0.075 | ||
| 145.70 | 154.00 | 22 | 57.4% | 0.95 | 0.0008 | -0.064 | 255 | 0 | 6.40 | 28 | 68.0% | -0.05 | 0.0008 | -0.079 | ||
| 141.10 | 149.20 | 78 | 57.1% | 0.95 | 0.0009 | -0.069 | 260 | 0 | 6.70 | 7 | 66.4% | -0.05 | 0.0009 | -0.083 | ||
| 131.90 | 139.90 | 49 | 56.8% | 0.94 | 0.0011 | -0.079 | 270 | 0.3500 | 7.10 | 46 | 63.3% | -0.06 | 0.0011 | -0.092 | ||
| 122.80 | 130.90 | 29 | 56.5% | 0.93 | 0.0012 | -0.091 | 280 | 0.9500 | 7.60 | 50 | 60.9% | -0.08 | 0.0013 | -0.103 | ||
| 113.50 | 122.00 | 106 | 55.3% | 0.91 | 0.0015 | -0.104 | 290 | 0.7500 | 8.30 | 57 | 57.2% | -0.09 | 0.0015 | -0.116 | ||
| 105.00 | 113.20 | 55 | 55.0% | 0.89 | 0.0017 | -0.119 | 300 | 3.40 | 9.30 | 84 | 58.3% | -0.11 | 0.0017 | -0.130 | ||
| 96.60 | 104.60 | 41 | 54.5% | 0.87 | 0.0020 | -0.134 | 310 | 4.00 | 11.00 | 31 | 56.6% | -0.13 | 0.0020 | -0.145 | ||
| 88.80 | 96.20 | 9 | 54.1% | 0.85 | 0.0022 | -0.150 | 320 | 6.20 | 12.40 | 100 | 56.0% | -0.16 | 0.0023 | -0.160 | ||
| 80.90 | 88.50 | 87 | 53.8% | 0.82 | 0.0025 | -0.167 | 330 | 8.30 | 15.20 | 1 | 29 | 56.1% | -0.18 | 0.0026 | -0.176 | |
| 73.80 | 81.00 | 49 | 53.8% | 0.79 | 0.0028 | -0.182 | 340 | 10.70 | 17.70 | 47 | 342 | 55.6% | -0.21 | 0.0028 | -0.191 | |
| 67.30 | 74.00 | 8 | 254 | 54.0% | 0.76 | 0.0031 | -0.197 | 350 | 14.20 | 19.70 | 16 | 240 | 54.9% | -0.25 | 0.0031 | -0.205 |
| 61.10 | 67.90 | 103 | 54.5% | 0.72 | 0.0033 | -0.210 | 360 | 19.00 | 22.40 | 36 | 1,381 | 55.3% | -0.28 | 0.0034 | -0.218 | |
| 53.20 | 61.90 | 157 | 53.2% | 0.69 | 0.0035 | -0.221 | 370 | 20.30 | 26.70 | 5 | 63 | 53.6% | -0.32 | 0.0036 | -0.229 | |
| 49.00 | 56.00 | 85 | 54.1% | 0.65 | 0.0037 | -0.231 | 380 | 24.50 | 30.90 | 40 | 53.5% | -0.36 | 0.0038 | -0.237 | ||
| 41.90 | 50.00 | 1 | 18 | 52.3% | 0.61 | 0.0039 | -0.238 | 390 | 28.40 | 35.60 | 10 | 46 | 53.0% | -0.40 | 0.0039 | -0.244 |
| 36.80 | 44.90 | 1 | 116 | 52.0% | 0.57 | 0.0040 | -0.242 | 400 | 33.30 | 40.90 | 9 | 30 | 53.0% | -0.44 | 0.0041 | -0.248 |
| 33.40 | 40.20 | 1 | 154 | 52.5% | 0.53 | 0.0040 | -0.244 | 410 | 38.70 | 45.70 | 6 | 13 | 52.4% | -0.48 | 0.0042 | -0.250 |
| 28.10 | 33.60 | 64 | 746 | 50.0% | 0.49 | 0.0041 | -0.244 | 420 | 44.50 | 51.30 | 4 | 4 | 52.1% | -0.52 | 0.0042 | -0.249 |
| 26.00 | 31.70 | 365 | 52.3% | 0.45 | 0.0041 | -0.241 | 430 | 50.70 | 57.20 | 8 | 51.8% | -0.56 | 0.0042 | -0.246 | ||
| 22.40 | 28.60 | 2 | 113 | 53.7% | 0.41 | 0.0040 | -0.236 | 440 | 57.30 | 63.90 | 2 | 51.8% | -0.60 | 0.0042 | -0.240 | |
| 19.00 | 25.50 | 1 | 38 | 52.0% | 0.38 | 0.0039 | -0.229 | 450 | 64.30 | 71.20 | 52.0% | -0.64 | 0.0041 | -0.233 | ||
| 15.90 | 23.00 | 1 | 194 | 51.9% | 0.34 | 0.0038 | -0.220 | 460 | 71.60 | 77.80 | 51.5% | -0.67 | 0.0040 | -0.224 | ||
| 13.50 | 19.90 | 1 | 176 | 51.4% | 0.31 | 0.0037 | -0.210 | 470 | 79.10 | 85.70 | 3 | 51.6% | -0.71 | 0.0038 | -0.212 | |
| 12.00 | 18.90 | 24 | 52.8% | 0.28 | 0.0035 | -0.199 | 480 | 87.00 | 93.80 | 4 | 51.7% | -0.74 | 0.0037 | -0.200 | ||
| 9.40 | 15.10 | 29 | 50.6% | 0.25 | 0.0033 | -0.187 | 490 | 95.40 | 101.00 | 1 | 51.1% | -0.77 | 0.0035 | -0.186 | ||
| 7.80 | 13.20 | 1 | 44 | 50.5% | 0.22 | 0.0031 | -0.175 | 500 | 103.90 | 110.10 | 1 | 51.8% | -0.80 | 0.0033 | -0.172 | |
| 6.80 | 12.10 | 51.2% | 0.20 | 0.0029 | -0.163 | 510 | 112.50 | 118.50 | 51.6% | -0.82 | 0.0030 | -0.159 | ||||
| 5.30 | 11.30 | 56 | 51.5% | 0.17 | 0.0027 | -0.151 | 520 | 120.10 | 129.00 | 52.3% | -0.85 | 0.0028 | -0.146 | |||
| 3.70 | 10.10 | 50.9% | 0.16 | 0.0025 | -0.141 | 530 | 128.60 | 137.10 | 50.7% | -0.87 | 0.0026 | -0.134 | ||||
| 2.80 | 9.70 | 15 | 51.7% | 0.14 | 0.0023 | -0.131 | 540 | 137.80 | 146.80 | 5 | 51.8% | -0.88 | 0.0024 | -0.124 | ||
| 2.05 | 8.30 | 51.1% | 0.12 | 0.0021 | -0.123 | 550 | 147.10 | 156.00 | 51.4% | -0.90 | 0.0022 | -0.115 | ||||
| 1.30 | 8.30 | 67 | 52.2% | 0.11 | 0.0020 | -0.115 | 560 | 156.20 | 165.00 | 51.0% | -0.91 | 0.0021 | -0.107 | |||
| 0.8500 | 7.80 | 52.8% | 0.10 | 0.0018 | -0.108 | 570 | 165.60 | 174.70 | 1 | 50.7% | -0.92 | 0.0019 | -0.099 | |||
| 0.5000 | 7.40 | 3 | 53.6% | 0.09 | 0.0017 | -0.102 | 580 | 175.30 | 184.00 | 2 | 50.7% | -0.93 | 0.0019 | -0.093 | ||
| 0 | 6.50 | 4 | 48.3% | 0.08 | 0.0014 | -0.092 | 600 | 194.60 | 203.50 | 1 | 50.0% | -0.95 | 0.0017 | -0.081 | ||
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 20, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs