Options Chain for HUMANA INC COM (HUM) - $241.96 as of 12/3/2025 4:03:23 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 143.20 | 151.60 | 147.40 | 148.54 | 0.00 | 0.00% | 1.34 | 0 | 3 | 1.86 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 12/3/2025 3:59:58 PM EST |
| 115.00 | 138.30 | 146.80 | 142.55 | % | 1.24 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 120.00 | 133.90 | 141.60 | 137.75 | 116.09 | 0.00 | 0.00% | 1.15 | 0 | 2 | 1.69 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 12/3/2025 3:59:58 PM EST |
| 125.00 | 128.30 | 136.80 | 132.55 | 165.50 | 0.00 | 0.00% | 1.06 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 12/3/2025 3:59:58 PM EST |
| 130.00 | 123.60 | 131.70 | 127.65 | % | 0.98 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 135.00 | 118.50 | 126.70 | 122.60 | 92.15 | 0.00 | 0.00% | 0.91 | 0 | 1 | 1.47 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 12/3/2025 3:59:58 PM EST |
| 140.00 | 113.40 | 121.90 | 117.65 | 138.03 | 0.00 | 0.00% | 0.84 | 0 | 1 | 1.40 | 1.00 | 0.00 | 0.00 | 1/6/2025 | 12/3/2025 3:59:58 PM EST |
| 145.00 | 108.40 | 116.90 | 112.65 | 81.80 | 0.00 | 0.00% | 0.78 | 0 | 2 | 1.33 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 12/3/2025 3:59:58 PM EST |
| 150.00 | 103.70 | 111.80 | 107.75 | 127.00 | 0.00 | 0.00% | 0.72 | 0 | 13 | 1.25 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 12/3/2025 3:59:58 PM EST |
| 155.00 | 98.50 | 107.00 | 102.75 | 73.91 | 0.00 | 0.00% | 0.66 | 0 | 3 | 1.20 | 1.00 | 0.00 | -0.01 | 7/15/2025 | 12/3/2025 3:59:58 PM EST |
| 160.00 | 93.70 | 101.90 | 97.80 | 78.50 | 0.00 | 0.00% | 0.61 | 0 | 1 | 1.13 | 1.00 | 0.00 | -0.01 | 5/29/2025 | 12/3/2025 3:59:58 PM EST |
| 165.00 | 89.20 | 96.90 | 93.05 | 130.30 | 0.00 | 0.00% | 0.56 | 0 | 2 | 1.09 | 0.99 | 0.00 | -0.02 | 10/21/2025 | 12/3/2025 3:59:58 PM EST |
| 170.00 | 83.80 | 92.00 | 87.90 | 113.65 | 0.00 | 0.00% | 0.52 | 0 | 3 | 1.02 | 0.99 | 0.00 | -0.02 | 8/13/2025 | 12/3/2025 3:59:58 PM EST |
| 175.00 | 78.90 | 87.10 | 83.00 | 80.30 | +8.40 | +11.69% | 0.47 | 1 | 14 | 0.97 | 0.99 | 0.00 | -0.02 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 180.00 | 75.00 | 80.60 | 77.80 | 71.70 | 0.00 | 0.00% | 0.43 | 0 | 5 | 0.77 | 0.98 | 0.00 | -0.03 | 11/7/2025 | 12/3/2025 3:59:58 PM EST |
| 185.00 | 70.10 | 76.60 | 73.35 | 51.60 | 0.00 | 0.00% | 0.40 | 0 | 5 | 0.80 | 0.98 | 0.00 | -0.03 | 7/16/2025 | 12/3/2025 3:59:58 PM EST |
| 190.00 | 65.20 | 72.00 | 68.60 | 57.00 | 0.00 | 0.00% | 0.36 | 0 | 25 | 0.77 | 0.98 | 0.00 | -0.04 | 11/26/2025 | 12/3/2025 3:59:58 PM EST |
| 195.00 | 60.40 | 65.90 | 63.15 | 62.40 | 0.00 | 0.00% | 0.32 | 0 | 14 | 0.64 | 0.96 | 0.00 | -0.06 | 11/5/2025 | 12/3/2025 3:59:58 PM EST |
| 200.00 | 56.20 | 61.10 | 58.65 | 39.70 | 0.00 | 0.00% | 0.29 | 0 | 179 | 0.61 | 0.95 | 0.00 | -0.07 | 11/17/2025 | 12/3/2025 3:59:58 PM EST |
| 205.00 | 50.90 | 57.30 | 54.10 | % | 0.26 | 0 | 0 | 0.64 | 0.94 | 0.00 | -0.07 | 12/3/2025 3:59:58 PM EST | |||
| 210.00 | 46.40 | 52.10 | 49.25 | 32.23 | 0.00 | 0.00% | 0.23 | 0 | 54 | 0.58 | 0.91 | 0.00 | -0.09 | 11/17/2025 | 12/3/2025 3:59:58 PM EST |
| 215.00 | 41.90 | 48.10 | 45.00 | 33.20 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.58 | 0.89 | 0.00 | -0.10 | 12/1/2025 | 12/3/2025 3:59:58 PM EST |
| 220.00 | 37.50 | 42.80 | 40.15 | 30.00 | 0.00 | 0.00% | 0.18 | 0 | 55 | 0.51 | 0.87 | 0.01 | -0.11 | 11/26/2025 | 12/3/2025 3:59:58 PM EST |
| 225.00 | 33.20 | 38.60 | 35.90 | 24.72 | 0.00 | 0.00% | 0.16 | 0 | 67 | 0.50 | 0.84 | 0.01 | -0.13 | 11/26/2025 | 12/3/2025 3:59:58 PM EST |
| 230.00 | 31.50 | 35.20 | 33.35 | 29.30 | +8.90 | +43.63% | 0.15 | 16 | 192 | 0.44 | 0.81 | 0.01 | -0.14 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 235.00 | 26.80 | 31.60 | 29.20 | 25.95 | +7.91 | +43.85% | 0.12 | 5 | 54 | 0.42 | 0.77 | 0.01 | -0.15 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 240.00 | 21.70 | 28.50 | 25.10 | 25.10 | +10.75 | +74.92% | 0.10 | 36 | 202 | 0.39 | 0.72 | 0.01 | -0.16 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 245.00 | 21.00 | 23.40 | 22.20 | 18.99 | +6.79 | +55.66% | 0.09 | 6 | 138 | 0.41 | 0.67 | 0.01 | -0.17 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 250.00 | 18.50 | 20.40 | 19.45 | 18.95 | +8.98 | +90.07% | 0.08 | 71 | 865 | 0.42 | 0.62 | 0.01 | -0.18 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 255.00 | 15.90 | 19.70 | 17.80 | 14.88 | +6.18 | +71.04% | 0.07 | 14 | 78 | 0.45 | 0.57 | 0.01 | -0.18 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 260.00 | 13.50 | 14.90 | 14.20 | 13.68 | +6.88 | +101.18% | 0.05 | 46 | 576 | 0.41 | 0.52 | 0.01 | -0.18 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 265.00 | 11.40 | 12.80 | 12.10 | 10.10 | +2.80 | +38.36% | 0.05 | 2 | 382 | 0.41 | 0.46 | 0.01 | -0.18 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 270.00 | 9.50 | 14.20 | 11.85 | 10.10 | +5.60 | +124.45% | 0.04 | 42 | 326 | 0.46 | 0.41 | 0.01 | -0.17 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 275.00 | 8.00 | 8.70 | 8.35 | 8.30 | +4.50 | +118.43% | 0.03 | 21 | 61 | 0.41 | 0.36 | 0.01 | -0.17 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 280.00 | 6.60 | 7.30 | 6.95 | 7.04 | +3.84 | +120.00% | 0.02 | 83 | 362 | 0.41 | 0.31 | 0.01 | -0.16 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 285.00 | 5.40 | 6.20 | 5.80 | 5.85 | +3.25 | +125.00% | 0.02 | 15 | 21 | 0.41 | 0.27 | 0.01 | -0.15 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 290.00 | 4.40 | 5.20 | 4.80 | 3.60 | +0.80 | +28.58% | 0.02 | 20 | 369 | 0.41 | 0.23 | 0.01 | -0.13 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 295.00 | 3.60 | 4.20 | 3.90 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.41 | 0.20 | 0.01 | -0.12 | 12/1/2025 | 12/3/2025 3:59:58 PM EST |
| 300.00 | 2.15 | 4.20 | 3.18 | 3.00 | +1.28 | +74.42% | 0.01 | 18 | 367 | 0.41 | 0.17 | 0.01 | -0.11 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 305.00 | 0.35 | 7.80 | 4.08 | 1.58 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.44 | 0.14 | 0.01 | -0.10 | 11/28/2025 | 12/3/2025 3:59:58 PM EST |
| 310.00 | 1.00 | 4.50 | 2.75 | 1.47 | +0.47 | +47.00% | 0.01 | 7 | 2,014 | 0.44 | 0.12 | 0.01 | -0.09 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 315.00 | 0.15 | 3.60 | 1.88 | 1.45 | +0.75 | +107.15% | 0.01 | 2 | 120 | 0.39 | 0.10 | 0.00 | -0.08 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 320.00 | 0.30 | 2.95 | 1.63 | 1.20 | +0.50 | +71.43% | 0.01 | 1,503 | 1,767 | 0.41 | 0.08 | 0.00 | -0.07 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 325.00 | 0.00 | 1.70 | 0.85 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.47 | 0.06 | 0.00 | -0.06 | 11/24/2025 | 12/3/2025 3:59:58 PM EST |
| 330.00 | 0.00 | 4.80 | 2.40 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 897 | 0.65 | 0.05 | 0.00 | -0.05 | 11/20/2025 | 12/3/2025 3:59:58 PM EST |
| 335.00 | 0.05 | 1.75 | 0.90 | 0.48 | -0.03 | -5.89% | 0.00 | 3 | 14 | 0.40 | 0.04 | 0.00 | -0.04 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 340.00 | 0.00 | 4.70 | 2.35 | 0.37 | -0.28 | -43.08% | 0.01 | 3 | 2,323 | 0.70 | 0.03 | 0.00 | -0.03 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 345.00 | 0.00 | 2.10 | 1.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.58 | 0.03 | 0.00 | -0.03 | 12/2/2025 | 12/3/2025 3:59:58 PM EST |
| 350.00 | 0.05 | 0.90 | 0.48 | 0.60 | +0.37 | +160.87% | 0.00 | 10 | 2,655 | 0.42 | 0.02 | 0.00 | -0.02 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 355.00 | 0.00 | 4.80 | 2.40 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.78 | 0.02 | 0.00 | -0.02 | 11/19/2025 | 12/3/2025 3:59:58 PM EST |
| 360.00 | 0.00 | 4.80 | 2.40 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 533 | 0.80 | 0.01 | 0.00 | -0.01 | 11/26/2025 | 12/3/2025 3:59:58 PM EST |
| 365.00 | 0.00 | 4.80 | 2.40 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.82 | 0.01 | 0.00 | -0.01 | 10/23/2025 | 12/3/2025 3:59:58 PM EST |
| 370.00 | 0.00 | 1.65 | 0.83 | 0.25 | -0.45 | -64.29% | 0.00 | 10 | 191 | 0.65 | 0.01 | 0.00 | -0.01 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 375.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.84 | 0.01 | 0.00 | -0.01 | 12/3/2025 3:59:58 PM EST | |||
| 380.00 | 0.00 | 4.80 | 2.40 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 243 | 0.88 | 0.00 | 0.00 | -0.01 | 11/10/2025 | 12/3/2025 3:59:58 PM EST |
| 385.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 390.00 | 0.00 | 2.50 | 1.25 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 354 | 0.79 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 3:59:58 PM EST |
| 395.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 400.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,093 | 0.46 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 3:59:58 PM EST |
| 405.00 | 0.00 | 4.80 | 2.40 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/3/2025 3:59:58 PM EST |
| 410.00 | 0.00 | 3.20 | 1.60 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.90 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 3:59:58 PM EST |
| 415.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.02 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/3/2025 3:59:58 PM EST |
| 420.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.51 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/3/2025 3:59:58 PM EST |
| 425.00 | 0.00 | 2.90 | 1.45 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.93 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 12/3/2025 3:59:58 PM EST |
| 430.00 | 0.00 | 3.70 | 1.85 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.00 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/3/2025 3:59:58 PM EST |
| 435.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 440.00 | 0.00 | 1.00 | 0.50 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.80 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/3/2025 3:59:58 PM EST |
| 450.00 | 0.00 | 4.80 | 2.40 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 403 | 1.14 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:58 PM EST |
| 460.00 | 0.00 | 4.80 | 2.40 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 759 | 1.17 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/3/2025 3:59:58 PM EST |
| 470.00 | 0.00 | 1.40 | 0.70 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 285 | 0.93 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 12/3/2025 3:59:58 PM EST |
| 480.00 | 0.00 | 1.50 | 0.75 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.97 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 12/3/2025 3:59:58 PM EST |
| 490.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.86 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/3/2025 3:59:58 PM EST |
| 500.00 | 0.00 | 0.35 | 0.18 | 0.10 | -0.10 | -50.00% | 0.00 | 30 | 7,872 | 0.82 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 510.00 | 0.00 | 4.80 | 2.40 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 119 | 1.31 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 12/3/2025 3:59:58 PM EST |
| 520.00 | 0.00 | 1.00 | 0.50 | 0.38 | +0.33 | +660.00% | 0.00 | 9 | 152 | 1.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 530.00 | 0.00 | 0.30 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1,286 | 0.87 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:58 PM EST |
| 540.00 | 0.00 | 0.40 | 0.20 | 0.19 | -0.07 | -26.93% | 0.00 | 6 | 1,609 | 0.91 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 550.00 | 0.00 | 1.30 | 0.65 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 863 | 1.10 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:58 PM EST |
| 560.00 | 0.00 | 4.80 | 2.40 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 233 | 1.43 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:58 PM EST |
| 570.00 | 0.00 | 1.70 | 0.85 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1,133 | 0.89 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:58 PM EST |
| 580.00 | 0.00 | 0.20 | 0.10 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 570 | 0.91 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/3/2025 3:59:58 PM EST |
| 590.00 | 0.00 | 1.50 | 0.75 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.93 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 3:59:58 PM EST |
| 600.00 | 0.00 | 0.20 | 0.10 | 0.16 | +0.06 | +60.00% | 0.00 | 18 | 222 | 0.99 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 610.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.89 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 12/3/2025 3:59:58 PM EST |
| 620.00 | 0.00 | 1.60 | 0.80 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.85 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 12/3/2025 3:59:58 PM EST |
| 630.00 | 0.00 | 1.60 | 0.80 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 31 | 0.87 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 640.00 | 0.00 | 0.10 | 0.05 | 0.06 | +0.04 | +200.00% | 0.00 | 12 | 6,667 | 0.94 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 660.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.97 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/3/2025 3:59:58 PM EST |
| 680.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,417 | 1.06 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:58 PM EST |
| 700.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,232 | 1.09 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:58 PM EST |
| 720.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,655 | 0.98 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:58 PM EST |
| 740.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 847 | 1.00 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:58 PM EST |
| 760.00 | 0.00 | 4.80 | 2.40 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.82 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 12/3/2025 3:59:58 PM EST |
| 780.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 115 | 1.85 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/3/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 76 | 1.90 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 12/3/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 4.80 | 2.40 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.81 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 12/3/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 1.00 | 0.50 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 178 | 1.22 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 12/3/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 1.05 | 0.53 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 126 | 1.17 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 12/3/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 130 | 1.13 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/3/2025 3:59:58 PM EST |
| 135.00 | 0.00 | 4.80 | 2.40 | 5.79 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.50 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 12/3/2025 3:59:58 PM EST |
| 140.00 | 0.00 | 1.15 | 0.58 | 2.35 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.03 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 12/3/2025 3:59:58 PM EST |
| 145.00 | 0.00 | 2.70 | 1.35 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.18 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 12/3/2025 3:59:58 PM EST |
| 150.00 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.94 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/3/2025 3:59:58 PM EST |
| 155.00 | 0.00 | 0.70 | 0.35 | 0.50 | +0.30 | +150.00% | 0.00 | 3 | 339 | 0.80 | 0.00 | 0.00 | -0.01 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 160.00 | 0.00 | 1.70 | 0.85 | 1.69 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.90 | 0.00 | 0.00 | -0.01 | 8/5/2025 | 12/3/2025 3:59:58 PM EST |
| 165.00 | 0.00 | 2.50 | 1.25 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 291 | 0.94 | -0.01 | 0.00 | -0.02 | 11/11/2025 | 12/3/2025 3:59:58 PM EST |
| 170.00 | 0.00 | 3.50 | 1.75 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 225 | 0.97 | -0.01 | 0.00 | -0.02 | 11/24/2025 | 12/3/2025 3:59:58 PM EST |
| 175.00 | 0.00 | 1.70 | 0.85 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 565 | 0.76 | -0.01 | 0.00 | -0.02 | 11/26/2025 | 12/3/2025 3:59:58 PM EST |
| 180.00 | 0.25 | 1.90 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 254 | 0.62 | -0.02 | 0.00 | -0.03 | 12/1/2025 | 12/3/2025 3:59:58 PM EST |
| 185.00 | 0.00 | 2.50 | 1.25 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 223 | 0.74 | -0.02 | 0.00 | -0.03 | 12/1/2025 | 12/3/2025 3:59:58 PM EST |
| 190.00 | 0.00 | 2.35 | 1.18 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 429 | 0.68 | -0.02 | 0.00 | -0.04 | 12/1/2025 | 12/3/2025 3:59:58 PM EST |
| 195.00 | 0.35 | 1.25 | 0.80 | 1.54 | 0.00 | 0.00% | 0.00 | 0 | 263 | 0.49 | -0.04 | 0.00 | -0.06 | 12/1/2025 | 12/3/2025 3:59:58 PM EST |
| 200.00 | 0.95 | 1.25 | 1.10 | 1.28 | -0.52 | -28.89% | 0.01 | 13 | 1,331 | 0.49 | -0.05 | 0.00 | -0.07 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 205.00 | 0.05 | 7.30 | 3.68 | 1.50 | -0.80 | -34.79% | 0.02 | 1 | 32 | 0.54 | -0.06 | 0.00 | -0.07 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 210.00 | 0.15 | 3.40 | 1.78 | 2.53 | -0.98 | -27.92% | 0.01 | 2 | 326 | 0.43 | -0.09 | 0.00 | -0.09 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 215.00 | 0.55 | 3.90 | 2.23 | 3.28 | -1.17 | -26.30% | 0.01 | 2 | 58 | 0.44 | -0.11 | 0.00 | -0.10 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 220.00 | 1.15 | 4.40 | 2.78 | 3.45 | -2.26 | -39.58% | 0.01 | 10 | 3,148 | 0.44 | -0.13 | 0.01 | -0.11 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 225.00 | 3.30 | 3.90 | 3.60 | 4.30 | -2.92 | -40.45% | 0.02 | 10 | 125 | 0.44 | -0.16 | 0.01 | -0.13 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 230.00 | 4.40 | 4.90 | 4.65 | 4.90 | -4.00 | -44.95% | 0.02 | 22 | 593 | 0.44 | -0.19 | 0.01 | -0.14 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 235.00 | 5.50 | 6.10 | 5.80 | 6.69 | -4.51 | -40.27% | 0.02 | 3 | 73 | 0.43 | -0.23 | 0.01 | -0.15 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 240.00 | 7.00 | 7.70 | 7.35 | 8.10 | -5.15 | -38.87% | 0.03 | 35 | 861 | 0.43 | -0.28 | 0.01 | -0.16 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 245.00 | 8.70 | 9.50 | 9.10 | 9.15 | -7.15 | -43.87% | 0.04 | 22 | 47 | 0.43 | -0.33 | 0.01 | -0.17 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 250.00 | 8.50 | 11.40 | 9.95 | 11.00 | -8.24 | -42.83% | 0.04 | 46 | 804 | 0.40 | -0.38 | 0.01 | -0.18 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 255.00 | 11.10 | 13.80 | 12.45 | 15.37 | -6.63 | -30.14% | 0.05 | 1 | 23 | 0.40 | -0.43 | 0.01 | -0.18 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 260.00 | 14.80 | 16.40 | 15.60 | 17.50 | -8.80 | -33.46% | 0.06 | 23 | 639 | 0.42 | -0.48 | 0.01 | -0.18 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 265.00 | 17.60 | 19.30 | 18.45 | 25.58 | -2.49 | -8.88% | 0.07 | 2 | 9 | 0.42 | -0.54 | 0.01 | -0.18 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 270.00 | 20.70 | 22.50 | 21.60 | 28.80 | -14.90 | -34.10% | 0.08 | 4 | 615 | 0.42 | -0.59 | 0.01 | -0.17 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 275.00 | 23.70 | 27.30 | 25.50 | 27.18 | -7.37 | -21.34% | 0.09 | 4 | 24 | 0.44 | -0.64 | 0.01 | -0.17 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 280.00 | 27.50 | 31.00 | 29.25 | 55.90 | 0.00 | 0.00% | 0.10 | 0 | 404 | 0.45 | -0.69 | 0.01 | -0.16 | 11/24/2025 | 12/3/2025 3:59:58 PM EST |
| 285.00 | 29.10 | 35.60 | 32.35 | 32.80 | -9.70 | -22.83% | 0.11 | 1 | 4 | 0.42 | -0.73 | 0.01 | -0.15 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 290.00 | 34.90 | 40.10 | 37.50 | 55.14 | 0.00 | 0.00% | 0.13 | 0 | 466 | 0.46 | -0.77 | 0.01 | -0.13 | 11/18/2025 | 12/3/2025 3:59:58 PM EST |
| 295.00 | 37.10 | 43.20 | 40.15 | 64.46 | 0.00 | 0.00% | 0.14 | 0 | 9 | 0.53 | -0.80 | 0.01 | -0.12 | 11/19/2025 | 12/3/2025 3:59:58 PM EST |
| 300.00 | 42.60 | 47.30 | 44.95 | 59.86 | 0.00 | 0.00% | 0.15 | 0 | 820 | 0.42 | -0.83 | 0.01 | -0.11 | 12/2/2025 | 12/3/2025 3:59:58 PM EST |
| 305.00 | 47.70 | 53.10 | 50.40 | 34.40 | 0.00 | 0.00% | 0.17 | 0 | 6 | 0.47 | -0.86 | 0.01 | -0.10 | 11/4/2025 | 12/3/2025 3:59:58 PM EST |
| 310.00 | 52.30 | 57.60 | 54.95 | 73.26 | 0.00 | 0.00% | 0.18 | 0 | 92 | 0.61 | -0.88 | 0.01 | -0.09 | 11/18/2025 | 12/3/2025 3:59:58 PM EST |
| 315.00 | 56.90 | 62.00 | 59.45 | 43.10 | 0.00 | 0.00% | 0.19 | 0 | 13 | 0.62 | -0.90 | 0.00 | -0.08 | 11/3/2025 | 12/3/2025 3:59:58 PM EST |
| 320.00 | 61.50 | 66.70 | 64.10 | 67.80 | -15.16 | -18.28% | 0.20 | 1 | 118 | 0.64 | -0.92 | 0.00 | -0.07 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 325.00 | 66.10 | 71.50 | 68.80 | % | 0.21 | 0 | 0 | 0.66 | -0.94 | 0.00 | -0.06 | 12/3/2025 3:59:58 PM EST | |||
| 330.00 | 70.10 | 76.30 | 73.20 | 46.20 | 0.00 | 0.00% | 0.22 | 0 | 240 | 0.68 | -0.95 | 0.00 | -0.05 | 10/9/2025 | 12/3/2025 3:59:58 PM EST |
| 335.00 | 75.80 | 81.20 | 78.50 | % | 0.23 | 0 | 0 | 0.70 | -0.96 | 0.00 | -0.04 | 12/3/2025 3:59:58 PM EST | |||
| 340.00 | 79.00 | 86.10 | 82.55 | 64.31 | 0.00 | 0.00% | 0.24 | 0 | 39 | 0.72 | -0.97 | 0.00 | -0.03 | 10/10/2025 | 12/3/2025 3:59:58 PM EST |
| 345.00 | 83.80 | 92.00 | 87.90 | % | 0.25 | 0 | 0 | 0.76 | -0.97 | 0.00 | -0.03 | 12/3/2025 3:59:58 PM EST | |||
| 350.00 | 88.50 | 97.00 | 92.75 | 105.90 | 0.00 | 0.00% | 0.27 | 0 | 85 | 0.80 | -0.98 | 0.00 | -0.02 | 11/26/2025 | 12/3/2025 3:59:58 PM EST |
| 355.00 | 93.60 | 102.00 | 97.80 | % | 0.28 | 0 | 0 | 0.81 | -0.98 | 0.00 | -0.02 | 12/3/2025 3:59:58 PM EST | |||
| 360.00 | 98.00 | 107.60 | 102.80 | 116.00 | 0.00 | 0.00% | 0.29 | 0 | 13 | 0.86 | -0.99 | 0.00 | -0.01 | 11/26/2025 | 12/3/2025 3:59:58 PM EST |
| 365.00 | 103.80 | 111.80 | 107.80 | % | 0.30 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.01 | 12/3/2025 3:59:58 PM EST | |||
| 370.00 | 108.80 | 116.80 | 112.80 | 126.40 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.88 | -0.99 | 0.00 | -0.01 | 11/26/2025 | 12/3/2025 3:59:58 PM EST |
| 375.00 | 113.80 | 122.00 | 117.90 | % | 0.31 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.01 | 12/3/2025 3:59:58 PM EST | |||
| 380.00 | 118.80 | 127.00 | 122.90 | 153.42 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.92 | -1.00 | 0.00 | -0.01 | 5/29/2025 | 12/3/2025 3:59:58 PM EST |
| 385.00 | 123.80 | 131.50 | 127.65 | % | 0.33 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 390.00 | 128.80 | 137.00 | 132.90 | 163.31 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 12/3/2025 3:59:58 PM EST |
| 395.00 | 133.80 | 141.50 | 137.65 | % | 0.35 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 400.00 | 138.40 | 147.00 | 142.70 | 155.70 | 0.00 | 0.00% | 0.36 | 0 | 32 | 1.04 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 3:59:58 PM EST |
| 405.00 | 143.80 | 151.50 | 147.65 | % | 0.36 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 410.00 | 148.80 | 157.00 | 152.90 | 180.40 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 12/3/2025 3:59:58 PM EST |
| 415.00 | 153.80 | 161.50 | 157.65 | % | 0.38 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 420.00 | 158.80 | 166.40 | 162.60 | 175.66 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 12/3/2025 3:59:58 PM EST |
| 425.00 | 163.80 | 171.50 | 167.65 | % | 0.39 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 430.00 | 168.80 | 177.00 | 172.90 | 112.63 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 12/3/2025 3:59:58 PM EST |
| 435.00 | 173.80 | 181.50 | 177.65 | % | 0.41 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 440.00 | 178.80 | 186.40 | 182.60 | 132.29 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 9/26/2024 | 12/3/2025 3:59:58 PM EST |
| 450.00 | 188.80 | 196.40 | 192.60 | 126.30 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/8/2024 | 12/3/2025 3:59:58 PM EST |
| 460.00 | 198.80 | 207.00 | 202.90 | 212.45 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 12/20/2024 | 12/3/2025 3:59:58 PM EST |
| 470.00 | 208.80 | 216.40 | 212.60 | 236.05 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 12/19/2024 | 12/3/2025 3:59:58 PM EST |
| 480.00 | 218.80 | 226.40 | 222.60 | 134.27 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 2/29/2024 | 12/3/2025 3:59:58 PM EST |
| 490.00 | 228.80 | 237.00 | 232.90 | 131.00 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 1/26/2024 | 12/3/2025 3:59:58 PM EST |
| 500.00 | 238.10 | 246.80 | 242.45 | 212.00 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 12/3/2025 3:59:58 PM EST |
| 510.00 | 248.10 | 255.10 | 251.60 | 149.20 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 1/26/2024 | 12/3/2025 3:59:58 PM EST |
| 520.00 | 258.80 | 267.00 | 262.90 | 161.34 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 1/26/2024 | 12/3/2025 3:59:58 PM EST |
| 530.00 | 268.80 | 277.00 | 272.90 | % | 0.51 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 540.00 | 278.60 | 287.10 | 282.85 | % | 0.52 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 550.00 | 288.80 | 297.00 | 292.90 | % | 0.53 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 560.00 | 298.80 | 307.00 | 302.90 | % | 0.54 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 570.00 | 308.80 | 316.50 | 312.65 | 258.00 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/4/2024 | 12/3/2025 3:59:58 PM EST |
| 580.00 | 318.80 | 326.40 | 322.60 | % | 0.56 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 590.00 | 328.80 | 337.00 | 332.90 | % | 0.56 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 600.00 | 338.80 | 347.00 | 342.90 | % | 0.57 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 610.00 | 348.80 | 357.00 | 352.90 | % | 0.58 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 620.00 | 358.80 | 367.00 | 362.90 | % | 0.59 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 630.00 | 368.60 | 377.10 | 372.85 | % | 0.59 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 640.00 | 378.80 | 387.00 | 382.90 | % | 0.60 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 660.00 | 398.80 | 406.50 | 402.65 | % | 0.61 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 680.00 | 418.80 | 427.00 | 422.90 | % | 0.62 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 700.00 | 438.80 | 446.70 | 442.75 | % | 0.63 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 720.00 | 458.80 | 466.60 | 462.70 | % | 0.64 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 740.00 | 478.80 | 486.40 | 482.60 | % | 0.65 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 760.00 | 498.80 | 506.50 | 502.65 | % | 0.66 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 780.00 | 518.80 | 526.50 | 522.65 | 421.00 | 0.00 | 0.00% | 0.67 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 8/14/2024 | 12/3/2025 3:59:58 PM EST |