Cboe Global Markets

HUM - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Humana Inc (hum)

2025-05-30 15:59:59 ET (Delayed)
Bid: 
232.01
Ask: 
232.55
Vol: 
2,524,296
Last: 
232.02
Change: 
+3.05 (+1.3083%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HUM 225.000
13
+1.75
12.9
14.8
8
0.73
0.6635
0.0164
113
HUM 227.500
11.4
+1.6
11.2
12.1
3
0.68
0.6206
0.0172
41
HUM 230.000
9.85
+1.35
9.8
10.9
236
0.69
0.5763
0.0177
84
HUM 232.500
8.5
+1.05
8.5
11.2
61
0.75
0.5316
0.0179
66
HUM 235.000
7.7
+1.25
7.6
8.4
45
0.69
0.4874
0.0178
139
HUM 237.500
6.7
+1.15
6.7
9.5
64
0.78
0.4447
0.0175
110
Fri Jun 06 2025
Strike
HUM 225.000
HUM 227.500
HUM 230.000
HUM 232.500
HUM 235.000
HUM 237.500
Puts
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HUM 225.000
3.92
-1.93
4.5
5.9
116
0.68
-0.3383
0.0165
143
HUM 227.500
4.58
-2.37
5.8
8.2
10
0.75
-0.3814
0.0173
32
HUM 230.000
6.77
-1.48
6.1
7.6
37
0.65
-0.4259
0.0178
124
HUM 232.500
8
-1.45
8
9.1
22
0.67
-0.4709
0.018
15
HUM 235.000
9.75
-1.4
9.1
10.5
44
0.65
-0.5154
0.0179
71
HUM 237.500
10.9
-2.05
10.9
12.8
12
0.73
-0.5583
0.0176
20
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HUM 225.000
15.03
+1.18
15.2
17.1
1
0.64
0.6432
0.0134
25
HUM 227.500
10.5
+0
13.5
14.8
0
0.62
0.6085
0.0138
2
HUM 230.000
11.7
+0.6
12.4
14.2
27
0.64
0.5731
0.0141
34
HUM 232.500
10.5
+0.45
11.2
12.1
19
0.63
0.5374
0.0143
9
HUM 235.000
9.35
+0.25
10
10.6
7
0.61
0.502
0.0143
58
HUM 237.500
8.07
+0.12
8.8
10.2
1
0.62
0.4673
0.0142
8
Fri Jun 13 2025
Strike
HUM 225.000
HUM 227.500
HUM 230.000
HUM 232.500
HUM 235.000
HUM 237.500
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HUM 225.000
6.45
-1.8
6.8
10.8
162
0.7
-0.3591
0.0134
80
HUM 227.500
10.29
+0
7.3
10.6
0
0.65
-0.3941
0.0139
1
HUM 230.000
8.45
-2.2
9
11.4
36
0.65
-0.4297
0.0142
66
HUM 232.500
9.76
-2.44
10.2
11
26
0.61
-0.4656
0.0144
2
HUM 235.000
10.9
-2.5
11.4
12.6
4
0.61
-0.5012
0.0144
44
HUM 237.500
16.2
+0
12.3
14.2
0
0.6
-0.5362
0.0143
4
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HUM 225.000
16.5
+0.75
17.1
20.5
1
0.64
0.6337
0.0117
196
HUM 227.500
14.21
+0
14.5
16.2
0
0.55
0.6035
0.012
238
HUM 230.000
14
+0.75
14.3
14.9
15
0.57
0.5728
0.0122
543
HUM 232.500
12
+0
13.1
13.6
0
0.57
0.5419
0.0124
37
HUM 235.000
12.1
+1.05
11.9
12.5
15
0.58
0.5112
0.0124
310
HUM 237.500
10.5
+0.4
10.7
11.3
3
0.57
0.4807
0.0124
152
Fri Jun 20 2025
Strike
HUM 225.000
HUM 227.500
HUM 230.000
HUM 232.500
HUM 235.000
HUM 237.500
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HUM 225.000
9.17
-0.98
8.6
9.3
2
0.58
-0.3689
0.0118
792
HUM 227.500
13.54
+0
9.5
10.3
0
0.58
-0.3994
0.0121
26
HUM 230.000
11.2
-1.35
10.6
11.3
23
0.57
-0.4303
0.0123
984
HUM 232.500
12.1
-1.75
11.9
13.1
6
0.58
-0.4614
0.0125
9
HUM 235.000
13.5
-1.8
13.2
14.1
13
0.58
-0.4924
0.0125
410
HUM 237.500
14.8
-2
12.7
15.7
26
0.54
-0.5232
0.0125
18
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HUM 220.000
34.96
+0
20.8
23.3
0
0.57
0.6813
0.01
12
HUM 225.000
18.5
+1.35
18.4
19.1
24
0.56
0.6279
0.0106
36
HUM 230.000
16.5
+1.95
14.7
16.2
6
0.54
0.5725
0.0111
108
HUM 235.000
13.4
+1.15
12.5
13.8
77
0.54
0.5167
0.0112
101
HUM 240.000
10.48
+0.18
10.8
11.7
12
0.55
0.4617
0.0112
7
HUM 245.000
8.41
-0.19
8.8
9.9
2
0.55
0.4088
0.0109
12
Fri Jun 27 2025
Strike
HUM 220.000
HUM 225.000
HUM 230.000
HUM 235.000
HUM 240.000
HUM 245.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HUM 220.000
7.8
-1.75
7.9
11.2
24
0.61
-0.3288
0.0101
40
HUM 225.000
10.7
-0.95
9.6
13.5
1
0.6
-0.3823
0.0107
24
HUM 230.000
12.5
-1.4
11.9
14.7
4
0.58
-0.4376
0.0111
26
HUM 235.000
14.7
-1.95
14.4
16.5
3
0.56
-0.4931
0.0112
15
HUM 240.000
22.9
+0
17.2
18.8
0
0.54
-0.5476
0.0111
12
HUM 245.000
23.81
+0
20.4
21.8
0
0.54
-0.5999
0.0108
9
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.