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 ±12.3% (364.08–465.88) · ATM IV 47.1% · P/C open interest 5.90
| 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 | |
| 201.50 | 210.00 | 96.4% | 0.99 | 0.0002 | -0.021 | 210 | 0 | 4.60 | 125.3% | -0.01 | 0.0002 | -0.042 | ||||
| 196.50 | 205.00 | 92.6% | 0.99 | 0.0002 | -0.022 | 215 | 0 | 4.60 | 121.5% | -0.01 | 0.0002 | -0.042 | ||||
| 191.60 | 200.10 | 94.0% | 0.99 | 0.0002 | -0.023 | 220 | 0 | 4.50 | 117.3% | -0.01 | 0.0002 | -0.043 | ||||
| 186.60 | 195.20 | 92.5% | 0.99 | 0.0002 | -0.024 | 225 | 0 | 2.30 | 100.4% | -0.01 | 0.0002 | -0.043 | ||||
| 181.60 | 190.20 | 88.1% | 0.99 | 0.0003 | -0.025 | 230 | 0 | 2.35 | 97.6% | -0.01 | 0.0003 | -0.044 | ||||
| 176.70 | 185.30 | 87.6% | 0.99 | 0.0003 | -0.027 | 235 | 0 | 2.35 | 94.5% | -0.01 | 0.0003 | -0.045 | ||||
| 171.70 | 180.30 | 83.3% | 0.99 | 0.0003 | -0.028 | 240 | 0 | 2.70 | 93.7% | -0.01 | 0.0003 | -0.045 | ||||
| 166.80 | 175.40 | 82.7% | 0.99 | 0.0003 | -0.029 | 245 | 0 | 2.60 | 90.0% | -0.01 | 0.0003 | -0.046 | ||||
| 161.90 | 170.40 | 79.5% | 0.99 | 0.0004 | -0.031 | 250 | 0 | 2.45 | 86.1% | -0.01 | 0.0004 | -0.047 | ||||
| 156.90 | 165.80 | 77.9% | 0.98 | 0.0004 | -0.033 | 255 | 0 | 2.50 | 1 | 83.5% | -0.02 | 0.0004 | -0.048 | |||
| 152.00 | 160.50 | 76.3% | 0.98 | 0.0004 | -0.034 | 260 | 0 | 2.60 | 81.2% | -0.02 | 0.0004 | -0.050 | ||||
| 147.10 | 155.60 | 73.2% | 0.98 | 0.0005 | -0.036 | 265 | 0 | 3.00 | 1 | 80.5% | -0.02 | 0.0005 | -0.051 | |||
| 142.10 | 150.70 | 70.9% | 0.98 | 0.0005 | -0.039 | 270 | 0 | 3.10 | 78.1% | -0.02 | 0.0005 | -0.053 | ||||
| 137.20 | 145.80 | 69.2% | 0.98 | 0.0006 | -0.042 | 275 | 0 | 3.20 | 75.8% | -0.02 | 0.0006 | -0.056 | ||||
| 132.50 | 140.00 | 4 | 61.5% | 0.98 | 0.0006 | -0.045 | 280 | 0 | 3.10 | 72.5% | -0.02 | 0.0006 | -0.059 | |||
| 127.40 | 135.50 | 61.6% | 0.97 | 0.0007 | -0.049 | 285 | 0 | 3.10 | 69.8% | -0.03 | 0.0007 | -0.062 | ||||
| 122.60 | 130.30 | 58.8% | 0.97 | 0.0008 | -0.053 | 290 | 0 | 3.90 | 14 | 70.4% | -0.03 | 0.0008 | -0.066 | |||
| 117.70 | 125.60 | 58.5% | 0.97 | 0.0009 | -0.058 | 295 | 0 | 4.20 | 68.7% | -0.03 | 0.0009 | -0.070 | ||||
| 112.70 | 120.50 | 55.2% | 0.97 | 0.0010 | -0.064 | 300 | 0.2000 | 4.90 | 21 | 68.9% | -0.04 | 0.0010 | -0.076 | |||
| 107.90 | 116.00 | 56.1% | 0.96 | 0.0011 | -0.071 | 305 | 0 | 3.30 | 14 | 60.0% | -0.04 | 0.0011 | -0.083 | |||
| 103.20 | 111.10 | 55.1% | 0.96 | 0.0012 | -0.079 | 310 | 0 | 4.90 | 1 | 62.7% | -0.04 | 0.0012 | -0.090 | |||
| 98.30 | 106.40 | 54.0% | 0.95 | 0.0014 | -0.088 | 315 | 0 | 4.60 | 59.1% | -0.05 | 0.0014 | -0.098 | ||||
| 93.60 | 101.50 | 52.7% | 0.94 | 0.0016 | -0.098 | 320 | 0 | 4.90 | 35 | 57.3% | -0.06 | 0.0016 | -0.108 | |||
| 88.90 | 96.80 | 51.9% | 0.93 | 0.0018 | -0.109 | 325 | 0 | 4.90 | 54.6% | -0.07 | 0.0018 | -0.118 | ||||
| 84.10 | 92.20 | 50.9% | 0.92 | 0.0020 | -0.121 | 330 | 1.00 | 6.40 | 58.0% | -0.08 | 0.0020 | -0.130 | ||||
| 79.50 | 87.60 | 50.2% | 0.91 | 0.0022 | -0.134 | 335 | 0.0500 | 6.60 | 53.5% | -0.09 | 0.0023 | -0.143 | ||||
| 75.00 | 83.00 | 49.6% | 0.90 | 0.0025 | -0.148 | 340 | 0.0500 | 6.90 | 51.4% | -0.10 | 0.0025 | -0.156 | ||||
| 70.20 | 78.60 | 48.9% | 0.89 | 0.0028 | -0.162 | 345 | 1.30 | 6.20 | 1 | 1 | 49.7% | -0.11 | 0.0028 | -0.170 | ||
| 66.10 | 74.30 | 48.7% | 0.87 | 0.0031 | -0.177 | 350 | 1.75 | 7.70 | 2 | 53.5% | -0.13 | 0.0031 | -0.185 | |||
| 61.60 | 70.50 | 49.1% | 0.85 | 0.0034 | -0.193 | 355 | 1.75 | 8.10 | 2 | 48.2% | -0.15 | 0.0034 | -0.200 | |||
| 57.50 | 66.40 | 48.9% | 0.83 | 0.0037 | -0.208 | 360 | 2.55 | 9.00 | 1 | 48.0% | -0.17 | 0.0037 | -0.215 | |||
| 53.80 | 62.00 | 48.0% | 0.81 | 0.0040 | -0.224 | 365 | 3.00 | 10.00 | 15 | 47.0% | -0.19 | 0.0040 | -0.230 | |||
| 50.00 | 58.60 | 48.6% | 0.79 | 0.0043 | -0.239 | 370 | 4.30 | 11.30 | 3 | 47.4% | -0.21 | 0.0043 | -0.245 | |||
| 46.00 | 54.90 | 48.1% | 0.77 | 0.0046 | -0.254 | 375 | 5.90 | 12.60 | 6 | 47.8% | -0.23 | 0.0046 | -0.260 | |||
| 43.00 | 51.00 | 48.2% | 0.74 | 0.0049 | -0.267 | 380 | 7.40 | 14.00 | 148 | 47.7% | -0.26 | 0.0049 | -0.273 | |||
| 39.70 | 48.00 | 48.7% | 0.72 | 0.0052 | -0.280 | 385 | 8.70 | 16.30 | 2 | 48.2% | -0.29 | 0.0052 | -0.286 | |||
| 37.60 | 44.10 | 1 | 49.1% | 0.69 | 0.0054 | -0.292 | 390 | 10.50 | 17.40 | 58 | 47.5% | -0.31 | 0.0055 | -0.297 | ||
| 33.30 | 40.90 | 1 | 47.7% | 0.66 | 0.0056 | -0.302 | 395 | 12.40 | 19.20 | 2 | 47.4% | -0.34 | 0.0057 | -0.307 | ||
| 31.70 | 38.00 | 49.0% | 0.63 | 0.0058 | -0.310 | 400 | 16.10 | 22.00 | 18 | 49.7% | -0.37 | 0.0059 | -0.316 | |||
| 28.10 | 34.40 | 2 | 1 | 47.4% | 0.60 | 0.0060 | -0.317 | 405 | 16.70 | 24.00 | 2 | 47.9% | -0.40 | 0.0061 | -0.322 | |
| 26.50 | 32.50 | 2 | 2 | 49.0% | 0.57 | 0.0061 | -0.322 | 410 | 19.90 | 26.40 | 16 | 48.6% | -0.43 | 0.0062 | -0.327 | |
| 22.30 | 29.50 | 1 | 3 | 46.8% | 0.54 | 0.0062 | -0.325 | 415 | 21.80 | 28.20 | 47.3% | -0.46 | 0.0063 | -0.330 | ||
| 19.90 | 27.80 | 47.3% | 0.51 | 0.0062 | -0.327 | 420 | 24.00 | 30.80 | 29 | 46.8% | -0.50 | 0.0063 | -0.331 | |||
| 17.60 | 25.60 | 47.1% | 0.48 | 0.0062 | -0.326 | 425 | 26.10 | 34.70 | 2 | 47.0% | -0.53 | 0.0063 | -0.330 | |||
| 15.40 | 23.50 | 46.8% | 0.45 | 0.0062 | -0.323 | 430 | 29.00 | 37.60 | 46.9% | -0.56 | 0.0063 | -0.327 | ||||
| 13.70 | 21.50 | 46.8% | 0.42 | 0.0061 | -0.319 | 435 | 32.00 | 40.60 | 2 | 46.6% | -0.59 | 0.0062 | -0.323 | |||
| 11.90 | 19.70 | 46.7% | 0.39 | 0.0060 | -0.313 | 440 | 35.30 | 43.80 | 46.5% | -0.62 | 0.0061 | -0.316 | ||||
| 10.20 | 18.10 | 1 | 46.5% | 0.36 | 0.0059 | -0.305 | 445 | 40.20 | 47.00 | 47.7% | -0.65 | 0.0060 | -0.308 | |||
| 8.70 | 16.70 | 2 | 46.5% | 0.33 | 0.0057 | -0.296 | 450 | 42.00 | 48.80 | 1 | 44.1% | -0.67 | 0.0058 | -0.299 | ||
| 8.20 | 14.40 | 46.4% | 0.31 | 0.0055 | -0.286 | 455 | 46.00 | 52.40 | 4 | 44.2% | -0.70 | 0.0057 | -0.289 | |||
| 6.70 | 13.40 | 19 | 46.3% | 0.28 | 0.0053 | -0.275 | 460 | 49.50 | 57.50 | 16 | 45.2% | -0.72 | 0.0054 | -0.277 | ||
| 5.60 | 12.30 | 1 | 46.3% | 0.26 | 0.0051 | -0.263 | 465 | 53.10 | 61.80 | 1 | 45.2% | -0.75 | 0.0052 | -0.265 | ||
| 4.70 | 11.30 | 1 | 46.4% | 0.24 | 0.0049 | -0.250 | 470 | 57.80 | 65.90 | 46.1% | -0.77 | 0.0050 | -0.251 | |||
| 2.95 | 10.30 | 45.2% | 0.22 | 0.0046 | -0.237 | 475 | 61.90 | 70.00 | 46.0% | -0.79 | 0.0047 | -0.237 | ||||
| 2.60 | 9.50 | 45.8% | 0.20 | 0.0044 | -0.224 | 480 | 65.50 | 74.50 | 45.6% | -0.81 | 0.0045 | -0.223 | ||||
| 2.15 | 8.70 | 46.0% | 0.18 | 0.0041 | -0.211 | 485 | 70.10 | 78.60 | 45.6% | -0.83 | 0.0042 | -0.209 | ||||
| 1.80 | 8.10 | 1 | 46.6% | 0.16 | 0.0039 | -0.198 | 490 | 74.70 | 83.00 | 46.0% | -0.85 | 0.0040 | -0.195 | |||
| 1.20 | 7.80 | 47.0% | 0.15 | 0.0036 | -0.186 | 495 | 78.80 | 87.40 | 45.1% | -0.86 | 0.0037 | -0.182 | ||||
| 0.9000 | 7.20 | 2 | 47.3% | 0.13 | 0.0034 | -0.174 | 500 | 83.10 | 92.00 | 44.9% | -0.88 | 0.0034 | -0.169 | |||
| 0.2500 | 5.80 | 1 | 46.9% | 0.11 | 0.0029 | -0.153 | 510 | 93.30 | 101.20 | 47.0% | -0.90 | 0.0030 | -0.145 | |||
| 0.0500 | 6.50 | 51.1% | 0.09 | 0.0025 | -0.134 | 520 | 102.60 | 110.70 | 1 | 47.3% | -0.92 | 0.0025 | -0.124 | |||
| 0 | 4.90 | 50.6% | 0.08 | 0.0022 | -0.119 | 530 | 112.20 | 120.30 | 48.0% | -0.94 | 0.0021 | -0.106 | ||||
| 0 | 4.90 | 53.4% | 0.06 | 0.0019 | -0.105 | 540 | 121.90 | 130.00 | 1 | 48.7% | -0.95 | 0.0018 | -0.090 | |||
| 0 | 4.60 | 55.5% | 0.06 | 0.0016 | -0.094 | 550 | 131.70 | 139.80 | 49.8% | -0.96 | 0.0016 | -0.077 | ||||
| 0 | 4.30 | 57.3% | 0.05 | 0.0014 | -0.085 | 560 | 141.60 | 149.60 | 1 | 51.0% | -0.96 | 0.0013 | -0.065 | |||
| 0 | 4.70 | 61.0% | 0.04 | 0.0012 | -0.076 | 570 | 151.40 | 159.50 | 52.0% | -0.97 | 0.0011 | -0.055 | ||||
| 0 | 4.90 | 30 | 64.1% | 0.04 | 0.0011 | -0.069 | 580 | 161.60 | 169.30 | 54.4% | -0.97 | 0.0010 | -0.046 | |||
| 0 | 4.70 | 66.0% | 0.03 | 0.0009 | -0.063 | 590 | 171.20 | 179.30 | 54.2% | -0.98 | 0.0009 | -0.038 | ||||
| 0 | 4.90 | 69.0% | 0.03 | 0.0008 | -0.057 | 600 | 180.70 | 189.30 | -0.98 | 0.0009 | -0.033 | |||||
| 0 | 4.90 | 71.4% | 0.02 | 0.0007 | -0.052 | 610 | 190.60 | 199.20 | -0.99 | 0.0008 | -0.028 | |||||
| 0 | 4.80 | 73.4% | 0.02 | 0.0006 | -0.048 | 620 | 200.60 | 209.10 | -0.99 | 0.0008 | -0.033 | |||||
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 27, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs