Options Chain for HUMANA INC COM (HUM) - $236.74 as of 11/14/2025 4:00:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 78.60 | 86.60 | 82.60 | % | 0.53 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:03 PM EST | |||
| 160.00 | 73.70 | 81.90 | 77.80 | % | 0.49 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:03 PM EST | |||
| 165.00 | 68.80 | 77.00 | 72.90 | % | 0.44 | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.01 | 11/14/2025 4:00:03 PM EST | |||
| 170.00 | 63.90 | 72.10 | 68.00 | % | 0.40 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.01 | 11/14/2025 4:00:03 PM EST | |||
| 175.00 | 59.00 | 66.80 | 62.90 | % | 0.36 | 0 | 0 | 0.79 | 0.98 | 0.00 | -0.01 | 11/14/2025 4:00:03 PM EST | |||
| 180.00 | 54.00 | 62.00 | 58.00 | % | 0.32 | 0 | 0 | 0.75 | 0.97 | 0.00 | -0.02 | 11/14/2025 4:00:03 PM EST | |||
| 185.00 | 49.40 | 57.70 | 53.55 | % | 0.29 | 0 | 0 | 0.70 | 0.96 | 0.00 | -0.03 | 11/14/2025 4:00:03 PM EST | |||
| 190.00 | 44.60 | 53.00 | 48.80 | % | 0.26 | 0 | 0 | 0.72 | 0.96 | 0.00 | -0.02 | 11/14/2025 4:00:03 PM EST | |||
| 195.00 | 40.00 | 48.00 | 44.00 | % | 0.23 | 0 | 0 | 0.68 | 0.93 | 0.01 | -0.03 | 11/14/2025 4:00:03 PM EST | |||
| 200.00 | 35.50 | 43.90 | 39.70 | % | 0.20 | 0 | 0 | 0.64 | 0.90 | 0.01 | -0.04 | 11/14/2025 4:00:03 PM EST | |||
| 205.00 | 31.10 | 39.10 | 35.10 | % | 0.17 | 0 | 0 | 0.61 | 0.87 | 0.01 | -0.06 | 11/14/2025 4:00:03 PM EST | |||
| 210.00 | 27.00 | 34.90 | 30.95 | % | 0.15 | 0 | 0 | 0.58 | 0.82 | 0.01 | -0.07 | 11/14/2025 4:00:03 PM EST | |||
| 215.00 | 23.10 | 31.50 | 27.30 | % | 0.13 | 0 | 0 | 0.42 | 0.78 | 0.01 | -0.08 | 11/14/2025 4:00:03 PM EST | |||
| 220.00 | 19.30 | 27.80 | 23.55 | % | 0.11 | 0 | 0 | 0.41 | 0.72 | 0.01 | -0.10 | 11/14/2025 4:00:03 PM EST | |||
| 225.00 | 15.90 | 23.70 | 19.80 | % | 0.09 | 0 | 0 | 0.39 | 0.67 | 0.01 | -0.11 | 11/14/2025 4:00:03 PM EST | |||
| 230.00 | 13.40 | 18.40 | 15.90 | % | 0.07 | 0 | 0 | 0.37 | 0.61 | 0.01 | -0.11 | 11/14/2025 4:00:03 PM EST | |||
| 235.00 | 11.00 | 15.80 | 13.40 | % | 0.06 | 0 | 0 | 0.37 | 0.54 | 0.01 | -0.12 | 11/14/2025 4:00:03 PM EST | |||
| 240.00 | 7.90 | 13.40 | 10.65 | % | 0.04 | 0 | 0 | 0.35 | 0.48 | 0.01 | -0.12 | 11/14/2025 4:00:03 PM EST | |||
| 245.00 | 6.40 | 11.30 | 8.85 | % | 0.04 | 0 | 0 | 0.36 | 0.42 | 0.01 | -0.12 | 11/14/2025 4:00:03 PM EST | |||
| 250.00 | 3.90 | 10.70 | 7.30 | % | 0.03 | 0 | 0 | 0.36 | 0.36 | 0.01 | -0.11 | 11/14/2025 4:00:03 PM EST | |||
| 255.00 | 2.95 | 7.90 | 5.43 | % | 0.02 | 0 | 0 | 0.35 | 0.30 | 0.01 | -0.10 | 11/14/2025 4:00:03 PM EST | |||
| 260.00 | 1.00 | 7.80 | 4.40 | 4.87 | % | 0.02 | 1 | 0 | 0.34 | 0.25 | 0.01 | -0.09 | 11/14/2025 | 11/14/2025 4:00:03 PM EST | |
| 265.00 | 0.05 | 5.50 | 2.78 | % | 0.01 | 0 | 0 | 0.28 | 0.20 | 0.01 | -0.08 | 11/14/2025 4:00:03 PM EST | |||
| 270.00 | 1.25 | 6.40 | 3.83 | % | 0.01 | 0 | 0 | 0.35 | 0.16 | 0.01 | -0.07 | 11/14/2025 4:00:03 PM EST | |||
| 275.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.45 | 0.14 | 0.01 | -0.07 | 11/14/2025 4:00:03 PM EST | |||
| 280.00 | 0.65 | 3.80 | 2.23 | % | 0.01 | 0 | 0 | 0.38 | 0.10 | 0.01 | -0.05 | 11/14/2025 4:00:03 PM EST | |||
| 285.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.49 | 0.09 | 0.01 | -0.05 | 11/14/2025 4:00:03 PM EST | |||
| 290.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.48 | 0.07 | 0.00 | -0.04 | 11/14/2025 4:00:03 PM EST | |||
| 295.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.48 | 0.05 | 0.00 | -0.03 | 11/14/2025 4:00:03 PM EST | |||
| 300.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.50 | 0.04 | 0.00 | -0.03 | 11/14/2025 4:00:03 PM EST | |||
| 305.00 | 0.00 | 2.05 | 1.03 | % | 0.00 | 0 | 0 | 0.51 | 0.03 | 0.00 | -0.02 | 11/14/2025 4:00:03 PM EST | |||
| 310.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 0.53 | 0.02 | 0.00 | -0.02 | 11/14/2025 4:00:03 PM EST | |||
| 315.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 0.53 | 0.02 | 0.00 | -0.01 | 11/14/2025 4:00:03 PM EST | |||
| 320.00 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.00 | -0.01 | 11/14/2025 4:00:03 PM EST | ||||||
| 325.00 | % | 0.00 | 0 | 0 | 0.55 | 0.01 | 0.00 | -0.01 | 11/14/2025 4:00:03 PM EST | ||||||
| 330.00 | % | 0.00 | 0 | 0 | 0.77 | 0.01 | 0.00 | 0.00 | 11/14/2025 4:00:03 PM EST | ||||||
| 335.00 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:03 PM EST | ||||||
| 340.00 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:03 PM EST | ||||||
| 345.00 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:03 PM EST | ||||||
| 350.00 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:03 PM EST | ||||||
| 355.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:03 PM EST | |||
| 360.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:03 PM EST | |||
| 160.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:03 PM EST | |||
| 165.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.93 | -0.01 | 0.00 | -0.01 | 11/14/2025 4:00:03 PM EST | |||
| 170.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.87 | -0.01 | 0.00 | -0.01 | 11/14/2025 4:00:03 PM EST | |||
| 175.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.59 | -0.02 | 0.00 | -0.01 | 11/14/2025 4:00:03 PM EST | |||
| 180.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.55 | -0.03 | 0.00 | -0.02 | 11/14/2025 4:00:03 PM EST | |||
| 185.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.53 | -0.04 | 0.00 | -0.03 | 11/14/2025 4:00:03 PM EST | |||
| 190.00 | 0.55 | 2.00 | 1.28 | % | 0.01 | 0 | 0 | 0.42 | -0.04 | 0.00 | -0.02 | 11/14/2025 4:00:03 PM EST | |||
| 195.00 | 0.05 | 3.00 | 1.53 | % | 0.01 | 0 | 0 | 0.36 | -0.07 | 0.01 | -0.03 | 11/14/2025 4:00:03 PM EST | |||
| 200.00 | 0.65 | 3.30 | 1.98 | % | 0.01 | 0 | 0 | 0.38 | -0.10 | 0.01 | -0.04 | 11/14/2025 4:00:03 PM EST | |||
| 205.00 | 1.75 | 4.00 | 2.88 | % | 0.01 | 0 | 0 | 0.40 | -0.13 | 0.01 | -0.06 | 11/14/2025 4:00:03 PM EST | |||
| 210.00 | 2.40 | 5.00 | 3.70 | % | 0.02 | 0 | 0 | 0.39 | -0.18 | 0.01 | -0.07 | 11/14/2025 4:00:03 PM EST | |||
| 215.00 | 3.20 | 5.00 | 4.10 | % | 0.02 | 0 | 0 | 0.36 | -0.22 | 0.01 | -0.08 | 11/14/2025 4:00:03 PM EST | |||
| 220.00 | 4.40 | 7.60 | 6.00 | % | 0.03 | 0 | 0 | 0.37 | -0.28 | 0.01 | -0.10 | 11/14/2025 4:00:03 PM EST | |||
| 225.00 | 6.30 | 9.10 | 7.70 | 6.50 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.37 | -0.33 | 0.01 | -0.11 | 11/13/2025 | 11/14/2025 4:00:03 PM EST |
| 230.00 | 6.70 | 11.30 | 9.00 | % | 0.04 | 0 | 0 | 0.35 | -0.39 | 0.01 | -0.11 | 11/14/2025 4:00:03 PM EST | |||
| 235.00 | 9.70 | 15.60 | 12.65 | % | 0.05 | 0 | 0 | 0.39 | -0.46 | 0.01 | -0.12 | 11/14/2025 4:00:03 PM EST | |||
| 240.00 | 12.50 | 17.50 | 15.00 | % | 0.06 | 0 | 0 | 0.38 | -0.52 | 0.01 | -0.12 | 11/14/2025 4:00:03 PM EST | |||
| 245.00 | 14.70 | 19.10 | 16.90 | % | 0.07 | 0 | 0 | 0.35 | -0.58 | 0.01 | -0.12 | 11/14/2025 4:00:03 PM EST | |||
| 250.00 | 17.80 | 22.20 | 20.00 | % | 0.08 | 0 | 0 | 0.34 | -0.64 | 0.01 | -0.11 | 11/14/2025 4:00:03 PM EST | |||
| 255.00 | 20.10 | 27.70 | 23.90 | % | 0.09 | 0 | 0 | 0.35 | -0.70 | 0.01 | -0.10 | 11/14/2025 4:00:03 PM EST | |||
| 260.00 | 24.20 | 31.50 | 27.85 | % | 0.11 | 0 | 0 | 0.35 | -0.75 | 0.01 | -0.09 | 11/14/2025 4:00:03 PM EST | |||
| 265.00 | 27.90 | 35.60 | 31.75 | % | 0.12 | 0 | 0 | 0.50 | -0.80 | 0.01 | -0.08 | 11/14/2025 4:00:03 PM EST | |||
| 270.00 | 31.80 | 39.80 | 35.80 | % | 0.13 | 0 | 0 | 0.51 | -0.84 | 0.01 | -0.07 | 11/14/2025 4:00:03 PM EST | |||
| 275.00 | 36.20 | 44.20 | 40.20 | % | 0.15 | 0 | 0 | 0.55 | -0.86 | 0.01 | -0.07 | 11/14/2025 4:00:03 PM EST | |||
| 280.00 | 40.70 | 48.60 | 44.65 | % | 0.16 | 0 | 0 | 0.54 | -0.90 | 0.01 | -0.05 | 11/14/2025 4:00:03 PM EST | |||
| 285.00 | 45.30 | 53.20 | 49.25 | % | 0.17 | 0 | 0 | 0.58 | -0.91 | 0.01 | -0.05 | 11/14/2025 4:00:03 PM EST | |||
| 290.00 | 50.00 | 58.00 | 54.00 | % | 0.19 | 0 | 0 | 0.60 | -0.93 | 0.00 | -0.04 | 11/14/2025 4:00:03 PM EST | |||
| 295.00 | 54.80 | 62.80 | 58.80 | % | 0.20 | 0 | 0 | 0.62 | -0.95 | 0.00 | -0.03 | 11/14/2025 4:00:03 PM EST | |||
| 300.00 | 59.60 | 67.50 | 63.55 | % | 0.21 | 0 | 0 | 0.64 | -0.96 | 0.00 | -0.03 | 11/14/2025 4:00:03 PM EST | |||
| 305.00 | 64.50 | 72.40 | 68.45 | % | 0.22 | 0 | 0 | 0.67 | -0.97 | 0.00 | -0.02 | 11/14/2025 4:00:03 PM EST | |||
| 310.00 | 69.50 | 77.40 | 73.45 | % | 0.24 | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.02 | 11/14/2025 4:00:03 PM EST | |||
| 315.00 | 74.10 | 82.30 | 78.20 | % | 0.25 | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.01 | 11/14/2025 4:00:03 PM EST | |||
| 320.00 | % | 0.00 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 11/14/2025 4:00:03 PM EST | ||||||
| 325.00 | % | 0.00 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 11/14/2025 4:00:03 PM EST | ||||||
| 330.00 | % | 0.00 | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 11/14/2025 4:00:03 PM EST | ||||||
| 335.00 | % | 0.00 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:03 PM EST | ||||||
| 340.00 | % | 0.00 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:03 PM EST | ||||||
| 345.00 | % | 0.00 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:03 PM EST | ||||||
| 350.00 | % | 0.00 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:03 PM EST | ||||||
| 355.00 | 114.10 | 122.30 | 118.20 | % | 0.33 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:03 PM EST | |||
| 360.00 | 119.30 | 127.30 | 123.30 | % | 0.34 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:03 PM EST |