HUM option chain Humana Inc.
Cboe delayed options data · as of 12:37 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 ±22.9% (318.46–507.86) · ATM IV 49.3% · P/C open interest 5.08
| 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 | |
| 202.00 | 210.60 | 3 | 53.2% | 0.98 | 0.0003 | -0.031 | 210 | 0 | 5.10 | 47 | 71.0% | -0.02 | 0.0003 | -0.031 | ||
| 192.00 | 201.00 | 56.4% | 0.98 | 0.0004 | -0.033 | 220 | 0 | 5.30 | 21 | 67.3% | -0.02 | 0.0004 | -0.033 | |||
| 182.00 | 191.20 | 3 | 53.8% | 0.97 | 0.0005 | -0.036 | 230 | 0 | 5.40 | 112 | 64.1% | -0.03 | 0.0005 | -0.036 | ||
| 173.00 | 181.70 | 54.5% | 0.97 | 0.0005 | -0.039 | 240 | 0 | 7.80 | 51 | 64.1% | -0.03 | 0.0006 | -0.040 | |||
| 164.00 | 172.60 | 2 | 51.9% | 0.96 | 0.0006 | -0.044 | 250 | 0 | 7.80 | 58 | 61.3% | -0.04 | 0.0006 | -0.044 | ||
| 154.00 | 163.10 | 4 | 52.1% | 0.95 | 0.0008 | -0.050 | 260 | 0 | 8.30 | 55 | 58.0% | -0.05 | 0.0008 | -0.050 | ||
| 145.00 | 153.70 | 51.5% | 0.94 | 0.0009 | -0.057 | 270 | 0 | 8.50 | 38 | 54.8% | -0.06 | 0.0009 | -0.057 | |||
| 136.00 | 145.00 | 1 | 51.0% | 0.93 | 0.0011 | -0.065 | 280 | 0.3500 | 8.90 | 78 | 52.3% | -0.07 | 0.0011 | -0.066 | ||
| 128.00 | 136.50 | 1 | 50.5% | 0.92 | 0.0013 | -0.075 | 290 | 1.05 | 9.50 | 28 | 50.4% | -0.09 | 0.0013 | -0.075 | ||
| 119.00 | 127.70 | 3 | 50.4% | 0.90 | 0.0015 | -0.085 | 300 | 2.35 | 10.80 | 27 | 50.0% | -0.10 | 0.0015 | -0.086 | ||
| 111.00 | 119.70 | 3 | 50.2% | 0.88 | 0.0017 | -0.097 | 310 | 4.00 | 12.40 | 20 | 49.7% | -0.12 | 0.0017 | -0.098 | ||
| 103.00 | 111.10 | 3 | 49.8% | 0.86 | 0.0019 | -0.109 | 320 | 6.00 | 14.20 | 137 | 49.5% | -0.15 | 0.0019 | -0.110 | ||
| 95.00 | 103.40 | 4 | 49.2% | 0.83 | 0.0021 | -0.120 | 330 | 8.00 | 16.40 | 68 | 49.1% | -0.17 | 0.0021 | -0.122 | ||
| 88.00 | 96.40 | 2 | 49.3% | 0.80 | 0.0023 | -0.132 | 340 | 11.00 | 18.80 | 46 | 49.1% | -0.20 | 0.0023 | -0.134 | ||
| 81.70 | 88.20 | 2 | 49.0% | 0.78 | 0.0025 | -0.143 | 350 | 14.00 | 21.60 | 43 | 49.0% | -0.23 | 0.0025 | -0.146 | ||
| 75.60 | 81.60 | 3 | 49.2% | 0.75 | 0.0027 | -0.153 | 360 | 19.50 | 24.40 | 4 | 273 | 50.0% | -0.26 | 0.0027 | -0.156 | |
| 69.30 | 75.40 | 7 | 49.2% | 0.72 | 0.0028 | -0.162 | 370 | 23.10 | 28.40 | 2 | 67 | 50.1% | -0.29 | 0.0029 | -0.165 | |
| 63.50 | 69.50 | 12 | 49.1% | 0.68 | 0.0030 | -0.170 | 380 | 27.10 | 32.40 | 3 | 98 | 50.0% | -0.32 | 0.0030 | -0.173 | |
| 58.50 | 64.10 | 36 | 49.5% | 0.65 | 0.0031 | -0.176 | 390 | 31.20 | 36.80 | 41 | 49.8% | -0.35 | 0.0032 | -0.180 | ||
| 51.00 | 59.80 | 19 | 48.6% | 0.62 | 0.0032 | -0.181 | 400 | 33.00 | 41.60 | 17 | 48.1% | -0.39 | 0.0033 | -0.185 | ||
| 47.70 | 54.20 | 4 | 49.0% | 0.59 | 0.0033 | -0.185 | 410 | 40.80 | 46.70 | 1,151 | 49.6% | -0.42 | 0.0033 | -0.189 | ||
| 42.60 | 49.80 | 5 | 35 | 48.7% | 0.55 | 0.0033 | -0.187 | 420 | 45.00 | 52.10 | 1,283 | 48.9% | -0.46 | 0.0034 | -0.192 | |
| 38.00 | 45.60 | 21 | 48.4% | 0.52 | 0.0034 | -0.188 | 430 | 52.10 | 57.90 | 3 | 49.6% | -0.49 | 0.0034 | -0.193 | ||
| 35.20 | 41.80 | 29 | 49.0% | 0.49 | 0.0034 | -0.188 | 440 | 56.50 | 63.90 | 93 | 48.6% | -0.52 | 0.0035 | -0.193 | ||
| 32.10 | 38.00 | 2 | 85 | 49.1% | 0.46 | 0.0034 | -0.186 | 450 | 63.00 | 70.30 | 10 | 48.7% | -0.55 | 0.0035 | -0.192 | |
| 28.00 | 34.90 | 2 | 14 | 48.8% | 0.43 | 0.0033 | -0.183 | 460 | 69.20 | 76.90 | 16 | 48.3% | -0.59 | 0.0034 | -0.190 | |
| 24.00 | 31.90 | 9 | 48.2% | 0.40 | 0.0033 | -0.180 | 470 | 76.10 | 83.80 | 2 | 48.2% | -0.62 | 0.0034 | -0.187 | ||
| 21.60 | 29.10 | 52 | 59 | 48.4% | 0.37 | 0.0032 | -0.175 | 480 | 84.00 | 91.00 | 1 | 48.6% | -0.65 | 0.0034 | -0.184 | |
| 19.20 | 26.60 | 24 | 48.4% | 0.34 | 0.0031 | -0.170 | 490 | 91.00 | 98.50 | 1 | 48.3% | -0.68 | 0.0033 | -0.179 | ||
| 16.20 | 24.60 | 14 | 48.2% | 0.32 | 0.0030 | -0.165 | 500 | 99.00 | 106.30 | 3 | 48.5% | -0.70 | 0.0032 | -0.174 | ||
| 15.50 | 22.40 | 62 | 48.9% | 0.29 | 0.0029 | -0.159 | 510 | 106.00 | 115.00 | 48.1% | -0.73 | 0.0031 | -0.169 | |||
| 12.30 | 20.70 | 20 | 48.2% | 0.27 | 0.0028 | -0.152 | 520 | 114.00 | 123.00 | 2 | 48.1% | -0.75 | 0.0030 | -0.164 | ||
| 11.90 | 18.80 | 66 | 49.0% | 0.25 | 0.0027 | -0.145 | 530 | 122.00 | 131.00 | 48.3% | -0.78 | 0.0029 | -0.158 | |||
| 9.10 | 17.50 | 11 | 48.3% | 0.23 | 0.0026 | -0.139 | 540 | 131.00 | 140.00 | 48.3% | -0.80 | 0.0028 | -0.151 | |||
| 8.20 | 16.00 | 127 | 48.6% | 0.21 | 0.0024 | -0.132 | 550 | 141.00 | 148.10 | 48.9% | -0.82 | 0.0027 | -0.145 | |||
| 7.60 | 14.80 | 1 | 13 | 49.2% | 0.19 | 0.0023 | -0.125 | 560 | 150.00 | 157.70 | 49.7% | -0.84 | 0.0026 | -0.138 | ||
| 7.30 | 13.70 | 88 | 49.9% | 0.17 | 0.0022 | -0.118 | 570 | 159.00 | 166.70 | 49.9% | -0.86 | 0.0024 | -0.131 | |||
| 4.40 | 12.80 | 10 | 48.5% | 0.16 | 0.0021 | -0.112 | 580 | 166.60 | 176.00 | 48.8% | -0.87 | 0.0023 | -0.124 | |||
| 3.40 | 11.90 | 3 | 48.5% | 0.15 | 0.0019 | -0.105 | 590 | 175.70 | 185.00 | 48.9% | -0.89 | 0.0021 | -0.117 | |||
| 2.70 | 11.10 | 20 | 48.6% | 0.13 | 0.0018 | -0.099 | 600 | 185.00 | 194.00 | 49.1% | -0.90 | 0.0020 | -0.110 | |||
| 2.00 | 10.40 | 48.7% | 0.12 | 0.0017 | -0.094 | 610 | 194.40 | 204.00 | 49.0% | -0.91 | 0.0018 | -0.102 | ||||
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 — Feb 19, 2027
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs