HUM option chain Humana Inc.

Expiration Cboe delayed options data · के अनुसार 12:35 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 ±21.6% (314.37–487.57) · ATM IV 50.2% · P/C open interest 0.77

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
194.20	202.80		7	49.4%	0.98	0.0004	0.000	205	0	5.20		55	77.8%	-0.02	0.0004	-0.040
189.40	197.80		62	49.1%	0.97	0.0004	0.000	210	0	3.00		23	67.8%	-0.03	0.0004	-0.042
184.60	193.40		15	54.9%	0.97	0.0004	0.000	215	0	5.40		65	73.7%	-0.03	0.0004	-0.043
179.80	188.40		51	53.6%	0.97	0.0005	0.000	220	0	5.60		180	71.9%	-0.03	0.0005	-0.045
175.00	183.60		22	53.6%	0.97	0.0005	0.000	225	0.5500	5.70		188	71.3%	-0.03	0.0005	-0.047
170.30	178.80		578	53.9%	0.97	0.0006	0.000	230	0.6000	5.90		581	69.7%	-0.04	0.0006	-0.050
165.70	173.50		64	51.9%	0.96	0.0006	0.000	235	0.6000	6.10		163	67.9%	-0.04	0.0006	-0.052
160.90	169.20		64	53.5%	0.96	0.0007	0.000	240	0.1000	6.40		208	65.3%	-0.04	0.0007	-0.055
156.70	163.90		114	52.6%	0.96	0.0007	-0.002	245	0	6.50		123	63.1%	-0.05	0.0007	-0.058
151.60	159.50		288	52.4%	0.95	0.0008	-0.007	250	0.0500	6.10		67	52.3%	-0.05	0.0008	-0.061
147.00	154.60		88	51.7%	0.95	0.0009	-0.013	255	0.4000	6.80		73	60.4%	-0.06	0.0009	-0.065
143.00	151.00		99	55.5%	0.94	0.0009	-0.018	260	0.8500	7.00		85	59.6%	-0.06	0.0009	-0.069
138.30	146.20		197	54.9%	0.94	0.0010	-0.024	265	1.30	7.30		36	58.9%	-0.07	0.0010	-0.073
133.80	142.00		166	53.4%	0.93	0.0011	-0.030	270	2.50	5.40		70	55.5%	-0.07	0.0011	-0.077
130.20	136.40		62	53.8%	0.92	0.0012	-0.036	275	3.30	7.90		59	58.8%	-0.08	0.0012	-0.082
126.00	132.60		73	54.8%	0.92	0.0013	-0.043	280	3.10	6.10	83	48	53.7%	-0.09	0.0013	-0.087
121.40	128.30		115	54.2%	0.91	0.0014	-0.050	285	4.70	8.10		135	56.8%	-0.09	0.0014	-0.092
116.60	124.20		147	53.5%	0.90	0.0015	-0.057	290	3.50	9.70		29	55.2%	-0.10	0.0015	-0.098
112.90	119.20		17	52.9%	0.89	0.0016	-0.064	295	4.10	10.50		66	54.8%	-0.11	0.0016	-0.103
109.00	115.60		105	53.7%	0.88	0.0017	-0.071	300	5.70	10.50	20	284	54.6%	-0.12	0.0017	-0.109
104.70	111.50		23	53.2%	0.87	0.0018	-0.078	305	5.30	12.20		9	53.8%	-0.13	0.0018	-0.115
99.90	108.00		313	52.7%	0.86	0.0019	-0.086	310	6.50	13.10		360	53.8%	-0.14	0.0020	-0.120
96.00	103.70		40	52.2%	0.85	0.0020	-0.093	315	7.60	14.10		17	53.7%	-0.16	0.0021	-0.126
92.80	99.70		75	52.6%	0.83	0.0022	-0.100	320	8.20	13.80		24	51.7%	-0.17	0.0022	-0.132
84.40	91.50	5	75	50.8%	0.81	0.0024	-0.115	330	10.70	17.70	10	16	52.8%	-0.20	0.0024	-0.143
78.10	85.10	1	60	51.9%	0.78	0.0026	-0.128	340	13.00	20.40		302	52.1%	-0.22	0.0027	-0.154
71.30	78.00		268	51.4%	0.75	0.0028	-0.141	350	16.00	22.80		248	51.2%	-0.26	0.0029	-0.163
64.80	71.70		105	51.2%	0.72	0.0030	-0.153	360	19.30	24.90	30	79	49.9%	-0.29	0.0031	-0.172
58.70	65.40		28	50.8%	0.68	0.0032	-0.163	370	23.40	30.50	1	13	51.0%	-0.32	0.0033	-0.179
52.00	60.80		69	50.6%	0.65	0.0034	-0.171	380	28.00	33.60	1	254	50.3%	-0.36	0.0035	-0.185
47.00	55.00		133	50.3%	0.61	0.0035	-0.178	390	32.00	39.40		31	50.5%	-0.39	0.0036	-0.189
42.50	49.60		160	50.2%	0.58	0.0036	-0.183	400	37.00	44.10		12	50.2%	-0.43	0.0037	-0.191
38.30	43.20		104	49.2%	0.54	0.0037	-0.186	410	43.00	49.80	23	29	50.6%	-0.47	0.0038	-0.191
33.90	37.00	50	173	47.8%	0.51	0.0037	-0.188	420	49.00	53.90		38	49.8%	-0.51	0.0038	-0.190
30.00	35.20		1,558	48.8%	0.47	0.0037	-0.188	430	54.80	60.40		12	49.7%	-0.54	0.0038	-0.187
26.60	33.40		303	49.8%	0.43	0.0037	-0.186	440	61.00	67.20		8	49.5%	-0.58	0.0038	-0.182
22.90	30.40	2	28	49.5%	0.40	0.0036	-0.183	450	68.00	74.40		5	49.7%	-0.61	0.0038	-0.176
20.00	27.20		33	49.3%	0.37	0.0036	-0.178	460	75.00	81.90		1	49.8%	-0.65	0.0037	-0.168
17.30	24.70		20	49.3%	0.34	0.0035	-0.172	470	82.00	89.00			49.3%	-0.68	0.0036	-0.159
14.60	22.40		273	49.0%	0.31	0.0034	-0.165	480	89.00	97.90			49.6%	-0.71	0.0035	-0.149
13.20	19.70		24	49.1%	0.28	0.0032	-0.158	490	97.00	105.50			49.4%	-0.74	0.0034	-0.139
11.00	16.70		20	48.0%	0.25	0.0031	-0.150	500	105.00	113.90			49.5%	-0.77	0.0033	-0.127
7.60	14.40		22	48.5%	0.21	0.0027	-0.134	520	122.10	130.90		1	49.7%	-0.82	0.0029	-0.103
5.40	10.00		28	47.0%	0.17	0.0024	-0.118	540	139.70	148.50			49.6%	-0.86	0.0026	-0.078
3.40	10.30		6	49.1%	0.14	0.0021	-0.105	560	158.00	166.60			49.6%	-0.89	0.0022	-0.057
1.80	8.70			49.1%	0.11	0.0018	-0.093	580	176.30	185.30			49.4%	-0.92	0.0020	-0.039
0.9500	7.70		10	49.9%	0.10	0.0016	-0.083	600	195.20	204.30			48.4%	-0.94	0.0018	-0.023

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।

Volatility smile — Dec 18, 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.

Volatility smile — Dec 18, 2026

कंज़्यूमर साइक्लिकल

ETF

Technology

वित्तीय सेवाएँ

औद्योगिक

ऊर्जा