HUM option chain Humana Inc.
Cboe delayed options data · as of 21:51 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 ±28.8% (290.43–525.73) · ATM IV 49.6% · P/C open interest 1.87
| 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 | |
| 200.60 | 207.60 | 11 | 59.8% | 0.96 | 0.0004 | -0.003 | 210 | 1.00 | 5.70 | 31 | 60.3% | -0.04 | 0.0004 | -0.034 | ||
| 190.50 | 198.30 | 12 | 56.5% | 0.96 | 0.0005 | -0.009 | 220 | 2.20 | 6.00 | 23 | 59.5% | -0.04 | 0.0005 | -0.038 | ||
| 181.90 | 189.20 | 12 | 56.2% | 0.95 | 0.0006 | -0.015 | 230 | 1.35 | 7.20 | 84 | 56.5% | -0.05 | 0.0006 | -0.043 | ||
| 171.60 | 180.20 | 17 | 53.2% | 0.94 | 0.0007 | -0.021 | 240 | 1.65 | 7.10 | 21 | 53.4% | -0.06 | 0.0007 | -0.048 | ||
| 163.00 | 171.40 | 31 | 52.8% | 0.93 | 0.0008 | -0.029 | 250 | 1.25 | 7.60 | 22 | 50.2% | -0.07 | 0.0008 | -0.054 | ||
| 154.10 | 162.90 | 12 | 52.0% | 0.92 | 0.0010 | -0.036 | 260 | 5.30 | 9.30 | 10 | 53.9% | -0.08 | 0.0010 | -0.060 | ||
| 146.00 | 154.50 | 10 | 51.9% | 0.90 | 0.0011 | -0.045 | 270 | 6.30 | 11.50 | 4 | 53.7% | -0.10 | 0.0011 | -0.067 | ||
| 138.00 | 146.40 | 18 | 51.7% | 0.89 | 0.0012 | -0.053 | 280 | 6.30 | 13.20 | 3 | 51.7% | -0.11 | 0.0012 | -0.074 | ||
| 130.40 | 139.00 | 107 | 52.0% | 0.87 | 0.0014 | -0.062 | 290 | 9.60 | 14.40 | 52.0% | -0.13 | 0.0014 | -0.082 | |||
| 123.50 | 131.10 | 290 | 52.0% | 0.85 | 0.0015 | -0.070 | 300 | 10.30 | 17.30 | 54 | 51.2% | -0.15 | 0.0015 | -0.089 | ||
| 115.00 | 123.90 | 12 | 51.1% | 0.83 | 0.0016 | -0.079 | 310 | 13.60 | 19.50 | 2 | 51.4% | -0.17 | 0.0017 | -0.097 | ||
| 109.80 | 117.00 | 12 | 52.2% | 0.81 | 0.0018 | -0.087 | 320 | 16.00 | 22.60 | 136 | 51.2% | -0.19 | 0.0018 | -0.104 | ||
| 103.00 | 109.80 | 7 | 51.7% | 0.79 | 0.0019 | -0.095 | 330 | 18.20 | 26.10 | 73 | 50.8% | -0.21 | 0.0019 | -0.110 | ||
| 97.00 | 104.00 | 57 | 52.1% | 0.77 | 0.0020 | -0.103 | 340 | 22.60 | 29.10 | 439 | 51.1% | -0.24 | 0.0021 | -0.117 | ||
| 90.70 | 98.00 | 15 | 52.0% | 0.74 | 0.0021 | -0.110 | 350 | 28.10 | 30.60 | 516 | 50.8% | -0.26 | 0.0022 | -0.123 | ||
| 84.70 | 92.00 | 10 | 51.7% | 0.72 | 0.0022 | -0.116 | 360 | 28.80 | 34.60 | 7 | 287 | 49.2% | -0.29 | 0.0023 | -0.128 | |
| 79.80 | 86.00 | 8 | 51.8% | 0.69 | 0.0023 | -0.122 | 370 | 33.30 | 39.10 | 68 | 49.4% | -0.31 | 0.0024 | -0.132 | ||
| 73.90 | 80.20 | 17 | 51.1% | 0.67 | 0.0024 | -0.127 | 380 | 37.40 | 45.00 | 42 | 49.8% | -0.34 | 0.0025 | -0.136 | ||
| 69.00 | 75.00 | 23 | 51.1% | 0.64 | 0.0025 | -0.131 | 390 | 43.00 | 49.60 | 3 | 50.0% | -0.37 | 0.0026 | -0.139 | ||
| 63.90 | 70.00 | 25 | 50.7% | 0.61 | 0.0026 | -0.135 | 400 | 48.20 | 52.90 | 6 | 49.3% | -0.39 | 0.0026 | -0.141 | ||
| 59.20 | 65.60 | 5 | 4 | 50.6% | 0.59 | 0.0026 | -0.137 | 410 | 52.00 | 58.50 | 9 | 48.7% | -0.42 | 0.0027 | -0.143 | |
| 55.20 | 60.30 | 5 | 105 | 50.2% | 0.56 | 0.0027 | -0.139 | 420 | 57.40 | 63.60 | 18 | 48.3% | -0.45 | 0.0028 | -0.144 | |
| 50.90 | 57.00 | 4 | 50.4% | 0.54 | 0.0027 | -0.141 | 430 | 63.00 | 69.20 | 48.0% | -0.47 | 0.0028 | -0.144 | |||
| 47.00 | 52.40 | 5 | 49.9% | 0.51 | 0.0027 | -0.141 | 440 | 69.00 | 74.90 | 10 | 47.7% | -0.50 | 0.0028 | -0.144 | ||
| 43.10 | 47.70 | 7 | 4 | 49.2% | 0.49 | 0.0027 | -0.141 | 450 | 75.00 | 81.00 | 1 | 47.4% | -0.53 | 0.0028 | -0.142 | |
| 40.00 | 45.60 | 27 | 49.8% | 0.46 | 0.0027 | -0.141 | 460 | 81.20 | 87.90 | 100 | 47.3% | -0.55 | 0.0028 | -0.141 | ||
| 35.80 | 42.40 | 43 | 49.2% | 0.44 | 0.0027 | -0.139 | 470 | 88.00 | 95.00 | 47.3% | -0.58 | 0.0028 | -0.138 | |||
| 33.00 | 39.40 | 14 | 49.2% | 0.41 | 0.0027 | -0.138 | 480 | 95.00 | 101.80 | 1 | 47.2% | -0.60 | 0.0028 | -0.136 | ||
| 30.00 | 34.90 | 44 | 48.2% | 0.39 | 0.0026 | -0.136 | 490 | 102.00 | 109.30 | 1 | 47.1% | -0.63 | 0.0028 | -0.132 | ||
| 27.00 | 33.80 | 161 | 48.6% | 0.37 | 0.0026 | -0.133 | 500 | 110.00 | 117.00 | 47.4% | -0.65 | 0.0028 | -0.129 | |||
| 22.20 | 29.40 | 1 | 48.4% | 0.33 | 0.0025 | -0.127 | 520 | 126.50 | 132.20 | 4 | 47.6% | -0.70 | 0.0027 | -0.121 | ||
| 18.30 | 26.00 | 5 | 48.6% | 0.29 | 0.0024 | -0.121 | 540 | 142.10 | 148.80 | 47.4% | -0.74 | 0.0026 | -0.113 | |||
| 15.10 | 21.80 | 7 | 48.2% | 0.26 | 0.0022 | -0.114 | 560 | 159.10 | 167.50 | 1 | 48.6% | -0.77 | 0.0025 | -0.104 | ||
| 12.50 | 19.20 | 4 | 48.4% | 0.23 | 0.0021 | -0.107 | 580 | 176.70 | 185.00 | 48.9% | -0.81 | 0.0024 | -0.096 | |||
| 10.60 | 15.00 | 28 | 47.6% | 0.20 | 0.0019 | -0.100 | 600 | 194.70 | 203.00 | 49.2% | -0.84 | 0.0022 | -0.088 | |||
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 — Mar 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