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 ±25.9% (306.21–520.11) · ATM IV 46.5% · P/C open interest 0.70
| 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 | |
| 203.00 | 212.50 | 5 | 55.8% | 0.98 | 0.0004 | -0.018 | 210 | 0.1000 | 6.00 | 2 | 62.3% | -0.03 | 0.0004 | -0.027 | ||
| 199.00 | 207.60 | 55.2% | 0.97 | 0.0004 | -0.020 | 215 | 0.2000 | 6.10 | 13 | 60.9% | -0.03 | 0.0004 | -0.029 | |||
| 194.00 | 202.50 | 5 | 53.3% | 0.97 | 0.0004 | -0.021 | 220 | 0.1500 | 6.20 | 13 | 59.2% | -0.03 | 0.0004 | -0.030 | ||
| 189.00 | 197.80 | 52.2% | 0.97 | 0.0005 | -0.023 | 225 | 0 | 5.00 | 14 | 54.6% | -0.03 | 0.0005 | -0.032 | |||
| 185.00 | 192.50 | 229 | 50.8% | 0.97 | 0.0005 | -0.025 | 230 | 0.3000 | 5.40 | 208 | 54.4% | -0.04 | 0.0005 | -0.034 | ||
| 180.00 | 188.90 | 2 | 52.7% | 0.96 | 0.0006 | -0.028 | 235 | 0 | 5.50 | 37 | 52.2% | -0.04 | 0.0006 | -0.036 | ||
| 175.00 | 184.00 | 6 | 51.9% | 0.96 | 0.0006 | -0.030 | 240 | 0.2500 | 6.10 | 16 | 52.3% | -0.04 | 0.0006 | -0.038 | ||
| 171.00 | 179.50 | 8 | 51.7% | 0.95 | 0.0007 | -0.033 | 245 | 0.7000 | 5.60 | 17 | 50.6% | -0.05 | 0.0007 | -0.041 | ||
| 166.00 | 175.10 | 11 | 50.4% | 0.95 | 0.0007 | -0.036 | 250 | 1.05 | 7.30 | 10 | 52.4% | -0.05 | 0.0007 | -0.043 | ||
| 162.40 | 170.70 | 8 | 51.5% | 0.94 | 0.0008 | -0.039 | 255 | 0.4500 | 8.80 | 9 | 52.0% | -0.06 | 0.0008 | -0.046 | ||
| 157.00 | 166.00 | 17 | 50.3% | 0.94 | 0.0008 | -0.042 | 260 | 1.70 | 7.40 | 130 | 50.2% | -0.06 | 0.0009 | -0.050 | ||
| 153.00 | 162.20 | 3 | 50.5% | 0.93 | 0.0009 | -0.046 | 265 | 2.10 | 8.00 | 30 | 49.9% | -0.07 | 0.0009 | -0.053 | ||
| 149.00 | 156.80 | 14 | 49.3% | 0.93 | 0.0010 | -0.049 | 270 | 2.65 | 7.90 | 22 | 48.8% | -0.08 | 0.0010 | -0.056 | ||
| 140.60 | 148.70 | 6 | 49.5% | 0.91 | 0.0011 | -0.057 | 280 | 3.70 | 10.00 | 16 | 49.1% | -0.09 | 0.0012 | -0.064 | ||
| 132.50 | 140.00 | 6 | 48.9% | 0.90 | 0.0013 | -0.065 | 290 | 7.10 | 11.50 | 29 | 50.5% | -0.11 | 0.0013 | -0.071 | ||
| 124.50 | 130.60 | 10 | 733 | 47.5% | 0.88 | 0.0014 | -0.074 | 300 | 8.70 | 13.60 | 155 | 50.2% | -0.13 | 0.0015 | -0.080 | |
| 116.00 | 122.50 | 23 | 46.5% | 0.86 | 0.0016 | -0.082 | 310 | 8.60 | 15.50 | 56 | 48.1% | -0.15 | 0.0016 | -0.088 | ||
| 109.30 | 116.60 | 5 | 48.1% | 0.84 | 0.0018 | -0.091 | 320 | 11.00 | 17.50 | 1 | 31 | 47.8% | -0.17 | 0.0018 | -0.096 | |
| 102.00 | 107.80 | 11 | 46.9% | 0.81 | 0.0019 | -0.099 | 330 | 13.10 | 20.80 | 47 | 47.8% | -0.19 | 0.0020 | -0.104 | ||
| 94.70 | 102.70 | 8 | 47.6% | 0.79 | 0.0021 | -0.107 | 340 | 15.80 | 23.60 | 64 | 47.5% | -0.22 | 0.0021 | -0.112 | ||
| 88.50 | 95.70 | 23 | 47.5% | 0.76 | 0.0022 | -0.114 | 350 | 19.10 | 26.90 | 161 | 47.4% | -0.24 | 0.0023 | -0.120 | ||
| 82.10 | 89.50 | 32 | 47.4% | 0.74 | 0.0024 | -0.121 | 360 | 23.00 | 30.80 | 131 | 47.7% | -0.27 | 0.0024 | -0.126 | ||
| 76.20 | 83.20 | 67 | 47.1% | 0.71 | 0.0025 | -0.127 | 370 | 26.50 | 35.00 | 178 | 47.6% | -0.30 | 0.0025 | -0.133 | ||
| 71.70 | 76.40 | 136 | 47.1% | 0.68 | 0.0026 | -0.133 | 380 | 31.00 | 39.00 | 114 | 47.5% | -0.32 | 0.0026 | -0.138 | ||
| 66.00 | 71.10 | 14 | 46.9% | 0.66 | 0.0027 | -0.137 | 390 | 35.10 | 42.40 | 7 | 43 | 46.8% | -0.35 | 0.0028 | -0.142 | |
| 61.30 | 67.40 | 7 | 349 | 47.6% | 0.63 | 0.0028 | -0.141 | 400 | 40.00 | 46.10 | 2 | 37 | 46.3% | -0.38 | 0.0028 | -0.146 |
| 55.00 | 62.70 | 56 | 46.9% | 0.60 | 0.0028 | -0.144 | 410 | 45.00 | 51.20 | 1 | 10 | 46.2% | -0.41 | 0.0029 | -0.149 | |
| 52.00 | 57.20 | 103 | 47.0% | 0.57 | 0.0029 | -0.146 | 420 | 51.70 | 59.00 | 8 | 47.7% | -0.44 | 0.0030 | -0.151 | ||
| 47.90 | 53.00 | 1 | 48 | 47.0% | 0.54 | 0.0029 | -0.147 | 430 | 57.50 | 64.80 | 4 | 47.8% | -0.47 | 0.0030 | -0.153 | |
| 43.90 | 49.10 | 48 | 46.9% | 0.52 | 0.0029 | -0.148 | 440 | 63.50 | 70.60 | 7 | 10 | 47.6% | -0.50 | 0.0031 | -0.154 | |
| 40.40 | 46.60 | 38 | 47.4% | 0.49 | 0.0029 | -0.148 | 450 | 69.80 | 77.00 | 10 | 47.7% | -0.53 | 0.0031 | -0.154 | ||
| 35.60 | 42.70 | 90 | 46.8% | 0.46 | 0.0029 | -0.147 | 460 | 74.40 | 83.00 | 1 | 46.6% | -0.55 | 0.0031 | -0.153 | ||
| 32.40 | 40.70 | 29 | 47.0% | 0.44 | 0.0029 | -0.146 | 470 | 81.20 | 90.00 | 3 | 46.7% | -0.58 | 0.0031 | -0.152 | ||
| 29.00 | 37.80 | 20 | 46.8% | 0.41 | 0.0029 | -0.144 | 480 | 88.20 | 97.00 | 46.6% | -0.61 | 0.0030 | -0.150 | |||
| 28.20 | 33.20 | 26 | 46.8% | 0.39 | 0.0028 | -0.141 | 490 | 95.80 | 104.00 | 46.8% | -0.63 | 0.0030 | -0.148 | |||
| 25.20 | 30.70 | 238 | 46.6% | 0.36 | 0.0028 | -0.139 | 500 | 104.50 | 112.00 | 47.4% | -0.66 | 0.0030 | -0.146 | |||
| 22.00 | 29.50 | 1 | 46.7% | 0.34 | 0.0027 | -0.136 | 510 | 110.70 | 119.00 | 46.4% | -0.68 | 0.0029 | -0.143 | |||
| 20.00 | 26.30 | 22 | 46.3% | 0.32 | 0.0026 | -0.132 | 520 | 119.80 | 127.00 | 47.1% | -0.71 | 0.0029 | -0.140 | |||
| 18.30 | 24.60 | 2 | 46.5% | 0.30 | 0.0026 | -0.128 | 530 | 127.70 | 135.00 | 47.0% | -0.73 | 0.0028 | -0.137 | |||
| 17.00 | 22.60 | 16 | 46.7% | 0.28 | 0.0025 | -0.124 | 540 | 135.10 | 144.00 | 47.0% | -0.75 | 0.0028 | -0.133 | |||
| 15.70 | 21.80 | 2 | 47.4% | 0.26 | 0.0024 | -0.120 | 550 | 143.80 | 152.00 | 46.9% | -0.77 | 0.0027 | -0.130 | |||
| 13.00 | 21.00 | 17 | 47.2% | 0.25 | 0.0023 | -0.116 | 560 | 152.10 | 160.40 | 46.7% | -0.79 | 0.0026 | -0.126 | |||
| 12.00 | 19.10 | 1 | 47.1% | 0.23 | 0.0022 | -0.112 | 570 | 160.30 | 170.00 | 47.0% | -0.81 | 0.0025 | -0.122 | |||
| 11.70 | 17.20 | 3 | 47.4% | 0.21 | 0.0021 | -0.108 | 580 | 169.20 | 179.00 | 47.2% | -0.83 | 0.0024 | -0.118 | |||
| 10.70 | 16.80 | 2 | 48.0% | 0.20 | 0.0020 | -0.104 | 590 | 178.20 | 188.00 | 47.2% | -0.84 | 0.0024 | -0.114 | |||
| 9.60 | 15.70 | 19 | 48.1% | 0.19 | 0.0020 | -0.100 | 600 | 187.40 | 197.00 | 47.5% | -0.86 | 0.0023 | -0.109 | |||
| 6.30 | 15.70 | 47.0% | 0.17 | 0.0019 | -0.096 | 610 | 196.30 | 206.00 | 47.6% | -0.87 | 0.0022 | -0.104 | ||||
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 — Apr 16, 2027
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs