Options Chain for HUMANA INC COM (HUM) - $400.97 as of 9/3/2026 2:27:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 330.00 | 81.80 | 89.70 | 85.75 | % | 0.26 | 0 | 0 | 0.59 | 0.86 | 0.00 | -0.23 | 9/3/2026 3:59:56 PM EST | |||
| 335.00 | 77.70 | 85.60 | 81.65 | 86.10 | % | 0.24 | 2 | 0 | 0.59 | 0.85 | 0.00 | -0.24 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 340.00 | 73.80 | 81.70 | 77.75 | % | 0.23 | 0 | 0 | 0.59 | 0.83 | 0.00 | -0.26 | 9/3/2026 3:59:56 PM EST | |||
| 345.00 | 70.00 | 77.90 | 73.95 | % | 0.21 | 0 | 0 | 0.59 | 0.81 | 0.00 | -0.27 | 9/3/2026 3:59:56 PM EST | |||
| 350.00 | 66.20 | 74.00 | 70.10 | 69.00 | % | 0.20 | 2 | 0 | 0.58 | 0.80 | 0.00 | -0.28 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 355.00 | 63.00 | 70.00 | 66.50 | % | 0.19 | 0 | 0 | 0.59 | 0.78 | 0.00 | -0.30 | 9/3/2026 3:59:56 PM EST | |||
| 360.00 | 59.00 | 67.00 | 63.00 | % | 0.17 | 0 | 0 | 0.59 | 0.76 | 0.00 | -0.31 | 9/3/2026 3:59:56 PM EST | |||
| 365.00 | 55.60 | 63.00 | 59.30 | 60.56 | % | 0.16 | 2 | 0 | 0.58 | 0.74 | 0.00 | -0.32 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 370.00 | 52.20 | 60.00 | 56.10 | % | 0.15 | 0 | 0 | 0.58 | 0.72 | 0.00 | -0.33 | 9/3/2026 3:59:56 PM EST | |||
| 375.00 | 49.00 | 57.00 | 53.00 | % | 0.14 | 0 | 0 | 0.58 | 0.70 | 0.00 | -0.34 | 9/3/2026 3:59:56 PM EST | |||
| 380.00 | 46.20 | 54.00 | 50.10 | 49.96 | % | 0.13 | 4 | 0 | 0.58 | 0.67 | 0.00 | -0.35 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 385.00 | 43.10 | 51.00 | 47.05 | % | 0.12 | 0 | 0 | 0.58 | 0.65 | 0.00 | -0.35 | 9/3/2026 3:59:56 PM EST | |||
| 390.00 | 40.50 | 46.30 | 43.40 | 43.33 | % | 0.11 | 18 | 0 | 0.56 | 0.63 | 0.00 | -0.36 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 395.00 | 38.80 | 45.00 | 41.90 | % | 0.11 | 0 | 0 | 0.58 | 0.61 | 0.00 | -0.36 | 9/3/2026 3:59:56 PM EST | |||
| 400.00 | 34.70 | 40.60 | 37.65 | 39.20 | % | 0.09 | 10 | 0 | 0.55 | 0.58 | 0.00 | -0.37 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 405.00 | 32.10 | 40.00 | 36.05 | 36.60 | % | 0.09 | 3 | 0 | 0.57 | 0.56 | 0.00 | -0.37 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 410.00 | 29.70 | 37.70 | 33.70 | 33.23 | % | 0.08 | 23 | 0 | 0.57 | 0.54 | 0.00 | -0.37 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 415.00 | 28.50 | 35.00 | 31.75 | % | 0.08 | 0 | 0 | 0.57 | 0.52 | 0.00 | -0.37 | 9/3/2026 3:59:56 PM EST | |||
| 420.00 | 25.70 | 33.00 | 29.35 | 29.94 | % | 0.07 | 2 | 0 | 0.57 | 0.49 | 0.00 | -0.37 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 425.00 | 24.40 | 30.90 | 27.65 | % | 0.07 | 0 | 0 | 0.57 | 0.47 | 0.00 | -0.37 | 9/3/2026 3:59:56 PM EST | |||
| 430.00 | 21.90 | 29.00 | 25.45 | 24.60 | % | 0.06 | 2 | 0 | 0.56 | 0.45 | 0.00 | -0.36 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 435.00 | 19.10 | 27.00 | 23.05 | 23.31 | % | 0.05 | 2 | 0 | 0.55 | 0.43 | 0.00 | -0.36 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 440.00 | 18.60 | 25.50 | 22.05 | % | 0.05 | 0 | 0 | 0.56 | 0.41 | 0.00 | -0.36 | 9/3/2026 3:59:56 PM EST | |||
| 445.00 | 16.60 | 24.00 | 20.30 | % | 0.05 | 0 | 0 | 0.56 | 0.39 | 0.00 | -0.35 | 9/3/2026 3:59:56 PM EST | |||
| 450.00 | 15.50 | 22.30 | 18.90 | % | 0.04 | 0 | 0 | 0.56 | 0.37 | 0.00 | -0.34 | 9/3/2026 3:59:56 PM EST | |||
| 455.00 | 14.20 | 21.00 | 17.60 | 18.00 | % | 0.04 | 20 | 0 | 0.56 | 0.35 | 0.00 | -0.34 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 460.00 | 11.70 | 19.90 | 15.80 | 16.19 | % | 0.03 | 2 | 0 | 0.55 | 0.33 | 0.00 | -0.33 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 465.00 | 11.20 | 18.80 | 15.00 | % | 0.03 | 0 | 0 | 0.56 | 0.31 | 0.00 | -0.32 | 9/3/2026 3:59:56 PM EST | |||
| 470.00 | 11.30 | 17.70 | 14.50 | 13.40 | % | 0.03 | 1 | 0 | 0.57 | 0.29 | 0.00 | -0.31 | 9/3/2026 | 9/3/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 330.00 | 3.30 | 11.70 | 7.50 | % | 0.02 | 0 | 0 | 0.59 | -0.14 | 0.00 | -0.23 | 9/3/2026 3:59:56 PM EST | |||
| 335.00 | 4.20 | 12.40 | 8.30 | % | 0.02 | 0 | 0 | 0.59 | -0.15 | 0.00 | -0.24 | 9/3/2026 3:59:56 PM EST | |||
| 340.00 | 5.30 | 13.70 | 9.50 | % | 0.03 | 0 | 0 | 0.60 | -0.17 | 0.00 | -0.26 | 9/3/2026 3:59:56 PM EST | |||
| 345.00 | 6.40 | 14.80 | 10.60 | % | 0.03 | 0 | 0 | 0.59 | -0.19 | 0.00 | -0.27 | 9/3/2026 3:59:56 PM EST | |||
| 350.00 | 7.60 | 15.80 | 11.70 | % | 0.03 | 0 | 0 | 0.59 | -0.20 | 0.00 | -0.28 | 9/3/2026 3:59:56 PM EST | |||
| 355.00 | 9.00 | 17.00 | 13.00 | % | 0.04 | 0 | 0 | 0.59 | -0.22 | 0.00 | -0.30 | 9/3/2026 3:59:56 PM EST | |||
| 360.00 | 11.40 | 18.50 | 14.95 | % | 0.04 | 0 | 0 | 0.60 | -0.24 | 0.00 | -0.31 | 9/3/2026 3:59:56 PM EST | |||
| 365.00 | 12.40 | 20.00 | 16.20 | % | 0.04 | 0 | 0 | 0.59 | -0.26 | 0.00 | -0.32 | 9/3/2026 3:59:56 PM EST | |||
| 370.00 | 14.80 | 21.70 | 18.25 | % | 0.05 | 0 | 0 | 0.60 | -0.28 | 0.00 | -0.33 | 9/3/2026 3:59:56 PM EST | |||
| 375.00 | 15.70 | 23.80 | 19.75 | % | 0.05 | 0 | 0 | 0.59 | -0.30 | 0.00 | -0.34 | 9/3/2026 3:59:56 PM EST | |||
| 380.00 | 17.60 | 25.00 | 21.30 | % | 0.06 | 0 | 0 | 0.58 | -0.33 | 0.00 | -0.35 | 9/3/2026 3:59:56 PM EST | |||
| 385.00 | 19.50 | 27.00 | 23.25 | % | 0.06 | 0 | 0 | 0.58 | -0.35 | 0.00 | -0.35 | 9/3/2026 3:59:56 PM EST | |||
| 390.00 | 21.80 | 26.80 | 24.30 | 25.25 | % | 0.06 | 9 | 0 | 0.56 | -0.37 | 0.00 | -0.36 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 395.00 | 23.90 | 31.50 | 27.70 | % | 0.07 | 0 | 0 | 0.58 | -0.39 | 0.00 | -0.36 | 9/3/2026 3:59:56 PM EST | |||
| 400.00 | 26.60 | 33.20 | 29.90 | 29.36 | % | 0.07 | 42 | 0 | 0.56 | -0.42 | 0.00 | -0.37 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 405.00 | 28.60 | 36.30 | 32.45 | % | 0.08 | 0 | 0 | 0.58 | -0.44 | 0.00 | -0.37 | 9/3/2026 3:59:56 PM EST | |||
| 410.00 | 32.70 | 35.80 | 34.25 | 33.98 | % | 0.08 | 65 | 0 | 0.56 | -0.46 | 0.00 | -0.37 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 415.00 | 34.00 | 41.50 | 37.75 | % | 0.09 | 0 | 0 | 0.57 | -0.48 | 0.00 | -0.37 | 9/3/2026 3:59:56 PM EST | |||
| 420.00 | 36.40 | 44.30 | 40.35 | 39.28 | % | 0.10 | 6 | 0 | 0.57 | -0.51 | 0.00 | -0.37 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 425.00 | 39.40 | 47.80 | 43.60 | % | 0.10 | 0 | 0 | 0.58 | -0.53 | 0.00 | -0.37 | 9/3/2026 3:59:56 PM EST | |||
| 430.00 | 42.80 | 50.70 | 46.75 | % | 0.11 | 0 | 0 | 0.57 | -0.55 | 0.00 | -0.36 | 9/3/2026 3:59:56 PM EST | |||
| 435.00 | 45.60 | 53.90 | 49.75 | % | 0.11 | 0 | 0 | 0.57 | -0.57 | 0.00 | -0.36 | 9/3/2026 3:59:56 PM EST | |||
| 440.00 | 49.00 | 57.00 | 53.00 | % | 0.12 | 0 | 0 | 0.57 | -0.59 | 0.00 | -0.36 | 9/3/2026 3:59:56 PM EST | |||
| 445.00 | 52.40 | 60.00 | 56.20 | % | 0.13 | 0 | 0 | 0.57 | -0.61 | 0.00 | -0.35 | 9/3/2026 3:59:56 PM EST | |||
| 450.00 | 55.90 | 64.00 | 59.95 | % | 0.13 | 0 | 0 | 0.57 | -0.63 | 0.00 | -0.34 | 9/3/2026 3:59:56 PM EST | |||
| 455.00 | 59.60 | 67.00 | 63.30 | % | 0.14 | 0 | 0 | 0.57 | -0.65 | 0.00 | -0.34 | 9/3/2026 3:59:56 PM EST | |||
| 460.00 | 63.30 | 71.00 | 67.15 | % | 0.15 | 0 | 0 | 0.57 | -0.67 | 0.00 | -0.33 | 9/3/2026 3:59:56 PM EST | |||
| 465.00 | 67.10 | 75.00 | 71.05 | % | 0.15 | 0 | 0 | 0.57 | -0.69 | 0.00 | -0.32 | 9/3/2026 3:59:56 PM EST | |||
| 470.00 | 71.00 | 78.90 | 74.95 | % | 0.16 | 0 | 0 | 0.57 | -0.71 | 0.00 | -0.31 | 9/3/2026 3:59:56 PM EST |