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 ±30.7% (282.78–533.38) · ATM IV 49.7% · P/C open interest 0.53
| 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 | |
| 206.10 | 213.00 | 59.0% | 0.96 | 0.0004 | -0.005 | 205 | 0.3500 | 6.80 | 12 | 59.2% | -0.04 | 0.0004 | -0.033 | |||
| 200.40 | 208.60 | 5 | 56.6% | 0.96 | 0.0005 | -0.007 | 210 | 1.50 | 6.90 | 4 | 59.6% | -0.04 | 0.0005 | -0.034 | ||
| 195.80 | 204.00 | 55.9% | 0.96 | 0.0005 | -0.009 | 215 | 0.7000 | 7.10 | 12 | 56.9% | -0.04 | 0.0005 | -0.036 | |||
| 191.40 | 199.40 | 5 | 55.5% | 0.95 | 0.0006 | -0.012 | 220 | 2.60 | 6.10 | 3 | 56.6% | -0.05 | 0.0006 | -0.038 | ||
| 186.70 | 194.80 | 54.6% | 0.95 | 0.0006 | -0.015 | 225 | 1.30 | 7.50 | 1 | 55.1% | -0.05 | 0.0006 | -0.040 | |||
| 181.90 | 190.80 | 229 | 54.3% | 0.95 | 0.0006 | -0.018 | 230 | 1.45 | 7.30 | 202 | 53.3% | -0.06 | 0.0006 | -0.043 | ||
| 177.20 | 185.90 | 2 | 52.9% | 0.94 | 0.0007 | -0.021 | 235 | 0.8000 | 8.00 | 28 | 51.8% | -0.06 | 0.0007 | -0.045 | ||
| 173.60 | 181.50 | 6 | 53.6% | 0.94 | 0.0007 | -0.024 | 240 | 1.90 | 7.70 | 13 | 51.3% | -0.07 | 0.0008 | -0.048 | ||
| 170.10 | 177.10 | 1 | 4 | 54.1% | 0.93 | 0.0008 | -0.027 | 245 | 5.00 | 6.80 | 15 | 17 | 52.4% | -0.07 | 0.0008 | -0.050 |
| 165.70 | 172.80 | 11 | 53.6% | 0.92 | 0.0008 | -0.031 | 250 | 2.40 | 9.60 | 5 | 51.1% | -0.08 | 0.0009 | -0.053 | ||
| 160.00 | 168.60 | 8 | 51.8% | 0.92 | 0.0009 | -0.034 | 255 | 3.00 | 9.80 | 5 | 50.4% | -0.08 | 0.0009 | -0.056 | ||
| 156.00 | 164.40 | 17 | 51.7% | 0.91 | 0.0010 | -0.038 | 260 | 6.30 | 10.20 | 134 | 52.5% | -0.09 | 0.0010 | -0.059 | ||
| 152.00 | 160.30 | 2 | 51.7% | 0.91 | 0.0010 | -0.041 | 265 | 6.60 | 12.30 | 53.1% | -0.10 | 0.0010 | -0.062 | |||
| 148.00 | 156.30 | 14 | 51.6% | 0.90 | 0.0011 | -0.045 | 270 | 6.50 | 13.00 | 11 | 51.9% | -0.10 | 0.0011 | -0.065 | ||
| 140.00 | 148.30 | 6 | 51.2% | 0.88 | 0.0012 | -0.053 | 280 | 7.00 | 13.90 | 6 | 49.8% | -0.12 | 0.0012 | -0.072 | ||
| 132.20 | 140.70 | 6 | 50.9% | 0.86 | 0.0013 | -0.061 | 290 | 11.10 | 15.90 | 10 | 51.1% | -0.14 | 0.0014 | -0.078 | ||
| 125.50 | 132.90 | 661 | 51.0% | 0.85 | 0.0015 | -0.069 | 300 | 11.60 | 18.40 | 48 | 49.8% | -0.16 | 0.0015 | -0.085 | ||
| 119.00 | 126.00 | 23 | 51.3% | 0.83 | 0.0016 | -0.076 | 310 | 15.90 | 22.10 | 35 | 51.3% | -0.18 | 0.0016 | -0.092 | ||
| 112.40 | 119.20 | 5 | 51.3% | 0.81 | 0.0017 | -0.084 | 320 | 18.20 | 25.00 | 31 | 50.8% | -0.20 | 0.0017 | -0.098 | ||
| 106.50 | 113.00 | 11 | 51.8% | 0.78 | 0.0018 | -0.091 | 330 | 22.70 | 28.10 | 48 | 51.3% | -0.22 | 0.0018 | -0.104 | ||
| 100.80 | 106.40 | 8 | 51.7% | 0.76 | 0.0019 | -0.098 | 340 | 25.90 | 31.20 | 1 | 15 | 50.9% | -0.24 | 0.0020 | -0.110 | |
| 93.70 | 101.00 | 25 | 51.4% | 0.74 | 0.0020 | -0.104 | 350 | 28.10 | 34.90 | 7 | 17 | 50.0% | -0.27 | 0.0021 | -0.115 | |
| 88.70 | 95.00 | 32 | 51.5% | 0.71 | 0.0021 | -0.109 | 360 | 31.70 | 38.20 | 11 | 49.4% | -0.29 | 0.0022 | -0.119 | ||
| 83.20 | 89.00 | 1 | 74 | 51.1% | 0.69 | 0.0022 | -0.115 | 370 | 36.90 | 43.00 | 6 | 49.9% | -0.31 | 0.0022 | -0.124 | |
| 78.50 | 84.00 | 219 | 51.3% | 0.67 | 0.0023 | -0.119 | 380 | 41.70 | 47.00 | 201 | 49.7% | -0.34 | 0.0023 | -0.127 | ||
| 72.80 | 79.00 | 9 | 50.9% | 0.64 | 0.0023 | -0.123 | 390 | 46.10 | 52.20 | 4 | 49.6% | -0.36 | 0.0024 | -0.130 | ||
| 68.30 | 74.00 | 5 | 207 | 50.8% | 0.62 | 0.0024 | -0.126 | 400 | 51.70 | 56.90 | 8 | 49.6% | -0.39 | 0.0025 | -0.132 | |
| 63.30 | 69.00 | 2 | 16 | 50.3% | 0.59 | 0.0024 | -0.128 | 410 | 56.30 | 62.00 | 3 | 49.1% | -0.41 | 0.0025 | -0.134 | |
| 59.30 | 65.00 | 2 | 19 | 50.4% | 0.57 | 0.0025 | -0.130 | 420 | 61.00 | 67.00 | 1 | 48.4% | -0.44 | 0.0026 | -0.135 | |
| 55.20 | 61.00 | 2 | 22 | 50.3% | 0.55 | 0.0025 | -0.132 | 430 | 67.00 | 73.30 | 1 | 48.6% | -0.46 | 0.0026 | -0.135 | |
| 50.90 | 56.10 | 4 | 31 | 49.5% | 0.52 | 0.0025 | -0.133 | 440 | 72.60 | 79.20 | 48.3% | -0.49 | 0.0026 | -0.135 | ||
| 47.40 | 52.90 | 2 | 19 | 49.6% | 0.50 | 0.0025 | -0.133 | 450 | 78.70 | 84.90 | 9 | 47.9% | -0.51 | 0.0027 | -0.135 | |
| 43.10 | 50.00 | 3 | 67 | 49.4% | 0.48 | 0.0025 | -0.133 | 460 | 86.10 | 91.80 | 48.3% | -0.54 | 0.0027 | -0.134 | ||
| 40.80 | 46.20 | 4 | 16 | 49.4% | 0.45 | 0.0025 | -0.132 | 470 | 91.80 | 98.60 | 47.9% | -0.56 | 0.0027 | -0.132 | ||
| 36.70 | 43.00 | 2 | 5 | 48.8% | 0.43 | 0.0025 | -0.131 | 480 | 98.70 | 105.30 | 47.7% | -0.58 | 0.0027 | -0.130 | ||
| 35.00 | 41.00 | 2 | 9 | 49.5% | 0.41 | 0.0025 | -0.129 | 490 | 105.90 | 112.80 | 47.8% | -0.61 | 0.0027 | -0.128 | ||
| 32.00 | 38.00 | 4 | 9 | 49.1% | 0.39 | 0.0025 | -0.127 | 500 | 114.30 | 121.00 | 48.5% | -0.63 | 0.0026 | -0.125 | ||
| 25.90 | 33.00 | 3 | 48.3% | 0.35 | 0.0024 | -0.123 | 520 | 129.00 | 135.30 | 47.8% | -0.67 | 0.0026 | -0.119 | |||
| 25.00 | 29.90 | 12 | 50.1% | 0.31 | 0.0023 | -0.117 | 540 | 144.70 | 151.60 | 47.8% | -0.71 | 0.0025 | -0.112 | |||
| 18.60 | 26.00 | 14 | 48.6% | 0.28 | 0.0022 | -0.112 | 560 | 161.90 | 168.70 | 48.4% | -0.75 | 0.0024 | -0.105 | |||
| 15.50 | 23.00 | 4 | 48.6% | 0.25 | 0.0021 | -0.106 | 580 | 179.10 | 187.00 | 49.1% | -0.78 | 0.0023 | -0.098 | |||
| 12.90 | 20.00 | 9 | 48.4% | 0.22 | 0.0019 | -0.100 | 600 | 196.80 | 205.00 | 49.6% | -0.81 | 0.0022 | -0.091 | |||
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