HUM option chain Humana Inc.
Cboe delayed options data · as of 15:37 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 ±28.5% (305.36–548.96) · ATM IV 47.2% · P/C open interest 4.98
| 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 | |
| 210.30 | 217.60 | 58.0% | 0.96 | 0.0004 | 0.000 | 220 | 0.0500 | 4.90 | 54.0% | -0.04 | 0.0004 | -0.033 | ||||
| 201.20 | 208.30 | 56.5% | 0.96 | 0.0005 | 0.000 | 230 | 0.0500 | 6.80 | 54.6% | -0.04 | 0.0005 | -0.036 | ||||
| 192.20 | 199.10 | 55.2% | 0.95 | 0.0006 | -0.006 | 240 | 0.2000 | 7.00 | 1 | 52.0% | -0.05 | 0.0006 | -0.041 | |||
| 183.30 | 191.00 | 55.2% | 0.94 | 0.0007 | -0.012 | 250 | 3.00 | 7.10 | 53.2% | -0.06 | 0.0007 | -0.046 | ||||
| 174.20 | 182.30 | 54.0% | 0.93 | 0.0008 | -0.019 | 260 | 1.80 | 9.40 | 51.4% | -0.07 | 0.0008 | -0.051 | ||||
| 166.10 | 173.80 | 53.8% | 0.92 | 0.0009 | -0.027 | 270 | 5.30 | 8.70 | 51.4% | -0.08 | 0.0009 | -0.057 | ||||
| 157.80 | 164.70 | 52.5% | 0.91 | 0.0010 | -0.035 | 280 | 5.90 | 10.90 | 51.0% | -0.09 | 0.0010 | -0.063 | ||||
| 149.60 | 157.10 | 52.4% | 0.89 | 0.0011 | -0.043 | 290 | 6.10 | 13.70 | 50.5% | -0.11 | 0.0011 | -0.070 | ||||
| 141.70 | 149.50 | 1 | 52.1% | 0.88 | 0.0012 | -0.051 | 300 | 7.30 | 15.40 | 49.6% | -0.12 | 0.0013 | -0.077 | |||
| 134.00 | 141.40 | 51.4% | 0.86 | 0.0014 | -0.060 | 310 | 9.30 | 14.90 | 47.5% | -0.14 | 0.0014 | -0.083 | ||||
| 126.40 | 133.20 | 50.5% | 0.84 | 0.0015 | -0.068 | 320 | 14.20 | 19.80 | 44 | 50.8% | -0.16 | 0.0015 | -0.090 | |||
| 119.00 | 127.00 | 1 | 50.7% | 0.82 | 0.0016 | -0.076 | 330 | 14.10 | 22.40 | 111 | 49.0% | -0.18 | 0.0016 | -0.097 | ||
| 112.00 | 120.10 | 50.4% | 0.80 | 0.0017 | -0.084 | 340 | 19.40 | 23.00 | 30 | 48.9% | -0.20 | 0.0018 | -0.103 | |||
| 105.20 | 112.50 | 49.6% | 0.78 | 0.0018 | -0.091 | 350 | 23.30 | 26.40 | 4 | 150 | 49.3% | -0.22 | 0.0019 | -0.109 | ||
| 98.70 | 105.50 | 1 | 1 | 49.0% | 0.76 | 0.0020 | -0.098 | 360 | 26.30 | 29.40 | 78 | 48.8% | -0.25 | 0.0020 | -0.114 | |
| 92.40 | 99.60 | 48.9% | 0.74 | 0.0021 | -0.104 | 370 | 28.50 | 35.10 | 63 | 48.9% | -0.27 | 0.0021 | -0.119 | |||
| 86.00 | 94.80 | 1 | 49.0% | 0.71 | 0.0022 | -0.110 | 380 | 30.40 | 37.00 | 2 | 46.9% | -0.29 | 0.0022 | -0.123 | ||
| 80.60 | 87.60 | 48.2% | 0.69 | 0.0023 | -0.115 | 390 | 37.10 | 42.80 | 13 | 48.6% | -0.32 | 0.0023 | -0.127 | |||
| 75.00 | 82.90 | 4 | 48.3% | 0.66 | 0.0023 | -0.119 | 400 | 39.90 | 45.70 | 41 | 47.1% | -0.34 | 0.0024 | -0.130 | ||
| 70.00 | 77.90 | 1 | 48.2% | 0.64 | 0.0024 | -0.123 | 410 | 43.40 | 52.10 | 9 | 47.2% | -0.37 | 0.0025 | -0.133 | ||
| 65.00 | 72.00 | 47.6% | 0.61 | 0.0025 | -0.126 | 420 | 48.30 | 55.40 | 11 | 46.4% | -0.40 | 0.0026 | -0.135 | |||
| 60.00 | 67.80 | 47.5% | 0.59 | 0.0025 | -0.129 | 430 | 54.00 | 61.80 | 46.9% | -0.42 | 0.0026 | -0.136 | ||||
| 56.00 | 62.70 | 32 | 47.2% | 0.56 | 0.0026 | -0.131 | 440 | 60.60 | 66.20 | 46.8% | -0.45 | 0.0027 | -0.136 | |||
| 51.40 | 58.20 | 29 | 46.8% | 0.54 | 0.0026 | -0.132 | 450 | 65.70 | 73.20 | 46.9% | -0.47 | 0.0027 | -0.136 | |||
| 47.40 | 54.30 | 16 | 46.6% | 0.51 | 0.0026 | -0.133 | 460 | 72.00 | 78.00 | 46.4% | -0.50 | 0.0028 | -0.136 | |||
| 44.00 | 50.90 | 24 | 46.7% | 0.49 | 0.0026 | -0.133 | 470 | 78.40 | 84.80 | 46.6% | -0.53 | 0.0028 | -0.135 | |||
| 40.00 | 47.00 | 46.2% | 0.47 | 0.0026 | -0.132 | 480 | 84.20 | 91.20 | 46.2% | -0.55 | 0.0028 | -0.133 | ||||
| 37.00 | 44.10 | 46.3% | 0.44 | 0.0026 | -0.131 | 490 | 91.20 | 97.80 | 46.2% | -0.58 | 0.0028 | -0.131 | ||||
| 34.00 | 41.20 | 46.2% | 0.42 | 0.0026 | -0.130 | 500 | 98.00 | 105.00 | 46.1% | -0.60 | 0.0028 | -0.128 | ||||
| 31.00 | 37.60 | 1 | 45.8% | 0.40 | 0.0026 | -0.128 | 510 | 104.00 | 111.60 | 45.3% | -0.63 | 0.0028 | -0.125 | |||
| 28.00 | 35.40 | 45.7% | 0.37 | 0.0026 | -0.126 | 520 | 111.00 | 119.40 | 45.3% | -0.65 | 0.0028 | -0.121 | ||||
| 25.30 | 32.70 | 45.4% | 0.35 | 0.0025 | -0.123 | 530 | 119.50 | 126.60 | 45.4% | -0.67 | 0.0027 | -0.118 | ||||
| 23.00 | 30.00 | 45.1% | 0.33 | 0.0025 | -0.120 | 540 | 126.60 | 134.50 | 45.2% | -0.70 | 0.0027 | -0.114 | ||||
| 21.00 | 28.10 | 1 | 45.2% | 0.31 | 0.0024 | -0.117 | 550 | 134.60 | 142.10 | 45.0% | -0.72 | 0.0027 | -0.110 | |||
| 19.00 | 25.70 | 44.9% | 0.29 | 0.0023 | -0.113 | 560 | 143.30 | 150.20 | 45.2% | -0.74 | 0.0026 | -0.105 | ||||
| 17.00 | 24.10 | 44.8% | 0.27 | 0.0023 | -0.110 | 570 | 150.30 | 158.40 | 44.4% | -0.76 | 0.0026 | -0.101 | ||||
| 15.00 | 22.60 | 44.7% | 0.26 | 0.0022 | -0.106 | 580 | 159.00 | 166.30 | 44.2% | -0.78 | 0.0025 | -0.097 | ||||
| 14.00 | 20.80 | 44.8% | 0.24 | 0.0021 | -0.102 | 590 | 168.40 | 174.90 | 44.6% | -0.80 | 0.0025 | -0.092 | ||||
| 12.00 | 19.60 | 44.5% | 0.23 | 0.0021 | -0.099 | 600 | 176.90 | 183.60 | 44.4% | -0.82 | 0.0024 | -0.087 | ||||
| 11.00 | 18.50 | 44.8% | 0.21 | 0.0020 | -0.095 | 610 | 185.00 | 192.50 | 43.9% | -0.84 | 0.0024 | -0.083 | ||||
| 10.00 | 17.30 | 44.8% | 0.20 | 0.0019 | -0.091 | 620 | 194.00 | 201.50 | 43.8% | -0.85 | 0.0023 | -0.078 | ||||
| 8.00 | 16.10 | 44.2% | 0.18 | 0.0018 | -0.088 | 630 | 203.00 | 210.60 | 43.6% | -0.87 | 0.0022 | -0.073 | ||||
| 7.00 | 15.10 | 44.2% | 0.17 | 0.0018 | -0.084 | 640 | 212.10 | 220.60 | 44.1% | -0.88 | 0.0021 | -0.068 | ||||
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 — May 21, 2027
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs