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)

2025-05-27 15:59:59 ET (Delayed)
Bid: 
225
Ask: 
227
Vol: 
1,555,394
Last: 
226.61
Change: 
+1.68 (+0.7469%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HUM 220.000
9.2
-1.35
9.1
10.1
10
0.67
0.6881
0.0238
15
HUM 222.500
7.75
-1.4
7.9
8.7
41
0.73
0.625
0.0255
26
HUM 225.000
6.8
-1.05
6.5
6.9
51
0.71
0.5589
0.0265
83
HUM 227.500
5.42
-1.53
5.2
5.6
54
0.71
0.4925
0.0266
62
HUM 230.000
4.17
-1.68
4.2
4.6
129
0.71
0.428
0.026
253
HUM 232.500
3.35
-1.65
3.3
3.8
61
0.72
0.3676
0.0246
129
Fri May 30 2025
Strike
HUM 220.000
HUM 222.500
HUM 225.000
HUM 227.500
HUM 230.000
HUM 232.500
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HUM 220.000
3.3
-2.3
2.3
3.3
125
0.67
-0.3126
0.0239
701
HUM 222.500
4.35
-2.4
3.7
4.1
58
0.71
-0.3759
0.0256
144
HUM 225.000
5.57
-2.38
4.8
5.2
42
0.71
-0.4422
0.0266
565
HUM 227.500
6.75
-2.45
6
6.5
29
0.71
-0.509
0.0268
78
HUM 230.000
7.88
-3.17
7.1
8.3
20
0.71
-0.5737
0.0261
484
HUM 232.500
10.3
-2.45
9
10.1
17
0.75
-0.6344
0.0247
395
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.