Options Chain for HUMANA INC COM (HUM) - $383.23 as of 9/1/2026 12:55:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 158.00 | 166.70 | 162.35 | 155.72 | 0.00 | 0.00% | 0.71 | 0 | 1 | 1.14 | 0.99 | 0.00 | -0.02 | 8/21/2026 | 9/1/2026 1:59:01 PM EST |
| 240.00 | 148.70 | 157.30 | 153.00 | 141.10 | 0.00 | 0.00% | 0.64 | 0 | 1 | 1.07 | 0.99 | 0.00 | -0.02 | 8/31/2026 | 9/1/2026 1:59:01 PM EST |
| 250.00 | 139.30 | 147.80 | 143.55 | 132.02 | 0.00 | 0.00% | 0.57 | 0 | 78 | 1.03 | 0.99 | 0.00 | -0.04 | 8/21/2026 | 9/1/2026 1:59:01 PM EST |
| 260.00 | 130.40 | 136.30 | 133.35 | 123.20 | 0.00 | 0.00% | 0.51 | 0 | 176 | 0.97 | 0.98 | 0.00 | -0.05 | 8/20/2026 | 9/1/2026 1:59:01 PM EST |
| 270.00 | 119.90 | 128.00 | 123.95 | 116.23 | 0.00 | 0.00% | 0.46 | 0 | 5 | 0.91 | 0.97 | 0.00 | -0.07 | 8/21/2026 | 9/1/2026 1:59:01 PM EST |
| 280.00 | 110.50 | 118.70 | 114.60 | 92.80 | 0.00 | 0.00% | 0.41 | 0 | 11 | 0.83 | 0.96 | 0.00 | -0.10 | 7/29/2026 | 9/1/2026 1:59:01 PM EST |
| 290.00 | 101.30 | 109.10 | 105.20 | 86.90 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.80 | 0.94 | 0.00 | -0.13 | 8/3/2026 | 9/1/2026 1:59:01 PM EST |
| 300.00 | 92.50 | 99.90 | 96.20 | 97.30 | 0.00 | 0.00% | 0.32 | 0 | 2 | 0.58 | 0.92 | 0.00 | -0.16 | 8/28/2026 | 9/1/2026 1:59:01 PM EST |
| 310.00 | 84.10 | 91.00 | 87.55 | 81.20 | 0.00 | 0.00% | 0.28 | 0 | 7 | 0.61 | 0.89 | 0.00 | -0.19 | 8/19/2026 | 9/1/2026 1:59:01 PM EST |
| 320.00 | 75.50 | 82.50 | 79.00 | 74.22 | 0.00 | 0.00% | 0.25 | 0 | 5 | 0.60 | 0.86 | 0.00 | -0.22 | 8/31/2026 | 9/1/2026 1:59:01 PM EST |
| 330.00 | 67.30 | 73.80 | 70.55 | 66.60 | 0.00 | 0.00% | 0.21 | 0 | 29 | 0.59 | 0.83 | 0.00 | -0.25 | 8/31/2026 | 9/1/2026 1:59:01 PM EST |
| 340.00 | 60.70 | 66.40 | 63.55 | 64.80 | 0.00 | 0.00% | 0.19 | 0 | 57 | 0.60 | 0.79 | 0.00 | -0.28 | 8/28/2026 | 9/1/2026 1:59:01 PM EST |
| 350.00 | 53.50 | 58.10 | 55.80 | 56.75 | +3.48 | +6.54% | 0.16 | 11 | 43 | 0.58 | 0.75 | 0.00 | -0.31 | 9/1/2026 | 9/1/2026 1:59:01 PM EST |
| 360.00 | 46.90 | 51.90 | 49.40 | 50.60 | +4.50 | +9.77% | 0.14 | 2 | 42 | 0.58 | 0.70 | 0.00 | -0.33 | 9/1/2026 | 9/1/2026 1:59:01 PM EST |
| 370.00 | 41.10 | 45.30 | 43.20 | 39.63 | 0.00 | 0.00% | 0.12 | 0 | 335 | 0.57 | 0.65 | 0.00 | -0.34 | 8/31/2026 | 9/1/2026 1:59:01 PM EST |
| 380.00 | 34.90 | 39.40 | 37.15 | 36.43 | +3.23 | +9.73% | 0.10 | 17 | 778 | 0.57 | 0.60 | 0.00 | -0.35 | 9/1/2026 | 9/1/2026 1:59:01 PM EST |
| 390.00 | 30.50 | 34.00 | 32.25 | 32.80 | +4.00 | +13.89% | 0.08 | 4 | 433 | 0.57 | 0.55 | 0.01 | -0.36 | 9/1/2026 | 9/1/2026 1:59:01 PM EST |
| 400.00 | 25.50 | 28.50 | 27.00 | 29.20 | +4.80 | +19.68% | 0.07 | 15 | 2,434 | 0.55 | 0.50 | 0.01 | -0.36 | 9/1/2026 | 9/1/2026 1:59:01 PM EST |
| 410.00 | 21.20 | 24.10 | 22.65 | 24.20 | +4.25 | +21.31% | 0.06 | 6 | 1,532 | 0.54 | 0.45 | 0.01 | -0.35 | 9/1/2026 | 9/1/2026 1:59:01 PM EST |
| 420.00 | 18.60 | 21.40 | 20.00 | 20.00 | +2.65 | +15.28% | 0.05 | 614 | 105 | 0.56 | 0.40 | 0.01 | -0.34 | 9/1/2026 | 9/1/2026 1:59:01 PM EST |
| 430.00 | 15.90 | 18.00 | 16.95 | 16.68 | +1.88 | +12.71% | 0.04 | 201 | 109 | 0.56 | 0.35 | 0.00 | -0.32 | 9/1/2026 | 9/1/2026 1:59:01 PM EST |
| 440.00 | 13.20 | 15.10 | 14.15 | 13.65 | +1.35 | +10.98% | 0.03 | 358 | 2,183 | 0.56 | 0.31 | 0.00 | -0.30 | 9/1/2026 | 9/1/2026 1:59:01 PM EST |
| 450.00 | 10.90 | 12.40 | 11.65 | 10.11 | 0.00 | 0.00% | 0.03 | 0 | 480 | 0.56 | 0.27 | 0.00 | -0.28 | 8/31/2026 | 9/1/2026 1:59:01 PM EST |
| 460.00 | 8.80 | 10.40 | 9.60 | 10.80 | +2.35 | +27.82% | 0.02 | 4 | 332 | 0.55 | 0.23 | 0.00 | -0.26 | 9/1/2026 | 9/1/2026 1:59:01 PM EST |
| 470.00 | 7.20 | 8.60 | 7.90 | 7.06 | 0.00 | 0.00% | 0.02 | 0 | 64 | 0.55 | 0.20 | 0.00 | -0.24 | 8/31/2026 | 9/1/2026 1:59:01 PM EST |
| 480.00 | 5.90 | 7.20 | 6.55 | 5.94 | +0.14 | +2.42% | 0.01 | 1 | 99 | 0.55 | 0.17 | 0.00 | -0.22 | 9/1/2026 | 9/1/2026 1:59:01 PM EST |
| 490.00 | 5.20 | 5.90 | 5.55 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.55 | 0.15 | 0.00 | -0.20 | 8/31/2026 | 9/1/2026 1:59:01 PM EST |
| 500.00 | 3.80 | 4.80 | 4.30 | 4.50 | -0.26 | -5.47% | 0.01 | 1 | 9 | 0.55 | 0.13 | 0.00 | -0.18 | 9/1/2026 | 9/1/2026 1:59:01 PM EST |
| 510.00 | 3.00 | 4.10 | 3.55 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 102 | 0.59 | 0.11 | 0.00 | -0.16 | 8/25/2026 | 9/1/2026 1:59:01 PM EST |
| 520.00 | 2.20 | 3.60 | 2.90 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 137 | 0.56 | 0.09 | 0.00 | -0.14 | 8/19/2026 | 9/1/2026 1:59:01 PM EST |
| 530.00 | 1.85 | 3.10 | 2.48 | 2.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.56 | 0.08 | 0.00 | -0.12 | 8/25/2026 | 9/1/2026 1:59:01 PM EST |
| 540.00 | 0.20 | 5.90 | 3.05 | 2.66 | 0.00 | 0.00% | 0.01 | 0 | 127 | 0.56 | 0.06 | 0.00 | -0.11 | 8/24/2026 | 9/1/2026 1:59:01 PM EST |
| 550.00 | 0.75 | 6.40 | 3.58 | 2.07 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.63 | 0.05 | 0.00 | -0.09 | 8/25/2026 | 9/1/2026 1:59:01 PM EST |
| 560.00 | 0.00 | 6.50 | 3.25 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.80 | 0.04 | 0.00 | -0.07 | 8/18/2026 | 9/1/2026 1:59:01 PM EST |
| 570.00 | 0.00 | 6.50 | 3.25 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.83 | 0.03 | 0.00 | -0.06 | 8/11/2026 | 9/1/2026 1:59:01 PM EST |
| 580.00 | 0.00 | 6.80 | 3.40 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.85 | 0.03 | 0.00 | -0.05 | 8/11/2026 | 9/1/2026 1:59:01 PM EST |
| 590.00 | 0.00 | 7.10 | 3.55 | 1.56 | 0.00 | 0.00% | 0.01 | 0 | 120 | 0.89 | 0.02 | 0.00 | -0.04 | 8/18/2026 | 9/1/2026 1:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 0.00 | 3.60 | 1.80 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.05 | -0.01 | 0.00 | -0.02 | 8/20/2026 | 9/1/2026 1:59:01 PM EST |
| 240.00 | 0.00 | 3.60 | 1.80 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.98 | -0.01 | 0.00 | -0.02 | 8/20/2026 | 9/1/2026 1:59:01 PM EST |
| 250.00 | 0.00 | 1.50 | 0.75 | 0.82 | -0.68 | -45.34% | 0.00 | 1 | 30 | 0.75 | -0.01 | 0.00 | -0.04 | 9/1/2026 | 9/1/2026 1:59:01 PM EST |
| 260.00 | 0.00 | 2.00 | 1.00 | 1.00 | -0.71 | -41.52% | 0.00 | 2 | 27 | 0.74 | -0.02 | 0.00 | -0.05 | 9/1/2026 | 9/1/2026 1:59:01 PM EST |
| 270.00 | 0.00 | 2.20 | 1.10 | 3.47 | 0.00 | 0.00% | 0.00 | 0 | 165 | 0.70 | -0.03 | 0.00 | -0.07 | 8/28/2026 | 9/1/2026 1:59:01 PM EST |
| 280.00 | 0.20 | 2.95 | 1.58 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 192 | 0.56 | -0.04 | 0.00 | -0.10 | 8/31/2026 | 9/1/2026 1:59:01 PM EST |
| 290.00 | 1.90 | 3.60 | 2.75 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 124 | 0.62 | -0.06 | 0.00 | -0.13 | 8/26/2026 | 9/1/2026 1:59:01 PM EST |
| 300.00 | 2.10 | 4.50 | 3.30 | 4.00 | -1.40 | -25.93% | 0.01 | 1 | 58 | 0.59 | -0.08 | 0.00 | -0.16 | 9/1/2026 | 9/1/2026 1:59:01 PM EST |
| 310.00 | 4.40 | 5.60 | 5.00 | 5.40 | -0.79 | -12.77% | 0.02 | 1 | 89 | 0.61 | -0.11 | 0.00 | -0.19 | 9/1/2026 | 9/1/2026 1:59:01 PM EST |
| 320.00 | 6.10 | 7.60 | 6.85 | 6.70 | -1.50 | -18.30% | 0.02 | 6 | 1,052 | 0.61 | -0.14 | 0.00 | -0.22 | 9/1/2026 | 9/1/2026 1:59:01 PM EST |
| 330.00 | 7.90 | 9.10 | 8.50 | 7.95 | -3.05 | -27.73% | 0.03 | 5 | 155 | 0.60 | -0.17 | 0.00 | -0.25 | 9/1/2026 | 9/1/2026 1:59:01 PM EST |
| 340.00 | 9.20 | 11.50 | 10.35 | 9.90 | -3.15 | -24.14% | 0.03 | 1 | 62 | 0.58 | -0.21 | 0.00 | -0.28 | 9/1/2026 | 9/1/2026 1:59:01 PM EST |
| 350.00 | 11.10 | 15.50 | 13.30 | 12.40 | -3.75 | -23.22% | 0.04 | 4 | 80 | 0.57 | -0.25 | 0.00 | -0.31 | 9/1/2026 | 9/1/2026 1:59:01 PM EST |
| 360.00 | 15.80 | 17.60 | 16.70 | 16.75 | -3.85 | -18.69% | 0.05 | 2 | 488 | 0.58 | -0.30 | 0.00 | -0.33 | 9/1/2026 | 9/1/2026 1:59:01 PM EST |
| 370.00 | 20.00 | 21.50 | 20.75 | 20.75 | -1.85 | -8.19% | 0.06 | 4 | 194 | 0.57 | -0.35 | 0.00 | -0.34 | 9/1/2026 | 9/1/2026 1:59:01 PM EST |
| 380.00 | 23.70 | 25.70 | 24.70 | 25.05 | -1.95 | -7.23% | 0.07 | 3 | 312 | 0.58 | -0.40 | 0.00 | -0.35 | 9/1/2026 | 9/1/2026 1:59:01 PM EST |
| 390.00 | 27.40 | 30.20 | 28.80 | 27.10 | -5.60 | -17.13% | 0.07 | 1 | 308 | 0.56 | -0.45 | 0.01 | -0.36 | 9/1/2026 | 9/1/2026 1:59:01 PM EST |
| 400.00 | 33.10 | 36.00 | 34.55 | 34.60 | -2.30 | -6.24% | 0.09 | 2 | 81 | 0.58 | -0.50 | 0.01 | -0.36 | 9/1/2026 | 9/1/2026 1:59:01 PM EST |
| 410.00 | 38.20 | 43.00 | 40.60 | 43.33 | 0.00 | 0.00% | 0.10 | 0 | 17 | 0.56 | -0.55 | 0.01 | -0.35 | 8/28/2026 | 9/1/2026 1:59:01 PM EST |
| 420.00 | 44.70 | 49.30 | 47.00 | 48.40 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.55 | -0.60 | 0.01 | -0.34 | 8/28/2026 | 9/1/2026 1:59:01 PM EST |
| 430.00 | 51.60 | 56.00 | 53.80 | 56.90 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.56 | -0.65 | 0.00 | -0.32 | 8/25/2026 | 9/1/2026 1:59:01 PM EST |
| 440.00 | 58.40 | 64.60 | 61.50 | 64.30 | 0.00 | 0.00% | 0.14 | 0 | 22 | 0.56 | -0.69 | 0.00 | -0.30 | 8/25/2026 | 9/1/2026 1:59:01 PM EST |
| 450.00 | 65.90 | 70.60 | 68.25 | 71.90 | 0.00 | 0.00% | 0.15 | 0 | 12 | 0.54 | -0.73 | 0.00 | -0.28 | 8/25/2026 | 9/1/2026 1:59:01 PM EST |
| 460.00 | 73.70 | 80.50 | 77.10 | 81.50 | 0.00 | 0.00% | 0.17 | 0 | 9 | 0.56 | -0.77 | 0.00 | -0.26 | 8/31/2026 | 9/1/2026 1:59:01 PM EST |
| 470.00 | 81.90 | 88.80 | 85.35 | 79.90 | 0.00 | 0.00% | 0.18 | 0 | 6 | 0.55 | -0.80 | 0.00 | -0.24 | 8/26/2026 | 9/1/2026 1:59:01 PM EST |
| 480.00 | 90.30 | 97.40 | 93.85 | 85.70 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.52 | -0.83 | 0.00 | -0.22 | 8/26/2026 | 9/1/2026 1:59:01 PM EST |
| 490.00 | 98.30 | 104.60 | 101.45 | % | 0.21 | 0 | 0 | 0.55 | -0.85 | 0.00 | -0.20 | 9/1/2026 1:59:01 PM EST | |||
| 500.00 | 108.00 | 115.20 | 111.60 | % | 0.22 | 0 | 0 | 0.65 | -0.87 | 0.00 | -0.18 | 9/1/2026 1:59:01 PM EST | |||
| 510.00 | 116.90 | 124.60 | 120.75 | 127.30 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.68 | -0.89 | 0.00 | -0.16 | 8/25/2026 | 9/1/2026 1:59:01 PM EST |
| 520.00 | 126.10 | 134.00 | 130.05 | 131.70 | 0.00 | 0.00% | 0.25 | 0 | 5 | 0.69 | -0.91 | 0.00 | -0.14 | 8/26/2026 | 9/1/2026 1:59:01 PM EST |
| 530.00 | 135.30 | 143.50 | 139.40 | 140.20 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.71 | -0.92 | 0.00 | -0.12 | 8/28/2026 | 9/1/2026 1:59:01 PM EST |
| 540.00 | 144.50 | 153.10 | 148.80 | 166.00 | 0.00 | 0.00% | 0.28 | 0 | 7 | 0.72 | -0.94 | 0.00 | -0.11 | 8/19/2026 | 9/1/2026 1:59:01 PM EST |
| 550.00 | 154.70 | 162.80 | 158.75 | 166.10 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.74 | -0.95 | 0.00 | -0.09 | 8/25/2026 | 9/1/2026 1:59:01 PM EST |
| 560.00 | 164.30 | 172.60 | 168.45 | 175.20 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.76 | -0.96 | 0.00 | -0.07 | 8/24/2026 | 9/1/2026 1:59:01 PM EST |
| 570.00 | 174.60 | 182.40 | 178.50 | 187.20 | 0.00 | 0.00% | 0.31 | 0 | 2 | 0.77 | -0.97 | 0.00 | -0.06 | 8/24/2026 | 9/1/2026 1:59:01 PM EST |
| 580.00 | 184.20 | 193.00 | 188.60 | % | 0.33 | 0 | 0 | 0.83 | -0.97 | 0.00 | -0.05 | 9/1/2026 1:59:01 PM EST | |||
| 590.00 | 194.20 | 202.90 | 198.55 | % | 0.34 | 0 | 0 | 0.86 | -0.98 | 0.00 | -0.04 | 9/1/2026 1:59:01 PM EST |