Options Chain for HUMANA INC COM (HUM) - $278.72 as of 9/12/2025 3:42:40 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 | 117.90 | 126.40 | 122.15 | % | 0.79 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 160.00 | 113.00 | 121.00 | 117.00 | % | 0.73 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 165.00 | 108.00 | 115.80 | 111.90 | % | 0.68 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 170.00 | 103.00 | 111.40 | 107.20 | % | 0.63 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 175.00 | 98.00 | 105.90 | 101.95 | % | 0.58 | 0 | 0 | 1.11 | 0.99 | 0.00 | -0.01 | 9/12/2025 3:59:55 PM EST | |||
| 180.00 | 93.10 | 101.40 | 97.25 | % | 0.54 | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.01 | 9/12/2025 3:59:55 PM EST | |||
| 185.00 | 87.40 | 96.10 | 91.75 | % | 0.50 | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.02 | 9/12/2025 3:59:55 PM EST | |||
| 190.00 | 83.20 | 91.60 | 87.40 | % | 0.46 | 0 | 0 | 0.96 | 0.98 | 0.00 | -0.02 | 9/12/2025 3:59:55 PM EST | |||
| 195.00 | 78.30 | 86.70 | 82.50 | % | 0.42 | 0 | 0 | 0.92 | 0.98 | 0.00 | -0.03 | 9/12/2025 3:59:55 PM EST | |||
| 200.00 | 73.40 | 81.40 | 77.40 | 79.00 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.85 | 0.97 | 0.00 | -0.04 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 205.00 | 68.60 | 77.00 | 72.80 | 82.00 | 0.00 | 0.00% | 0.36 | 0 | 3 | 0.83 | 0.96 | 0.00 | -0.05 | 9/9/2025 | 9/12/2025 3:59:55 PM EST |
| 210.00 | 63.80 | 71.80 | 67.80 | 57.00 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.78 | 0.95 | 0.00 | -0.06 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 215.00 | 59.10 | 67.40 | 63.25 | % | 0.29 | 0 | 0 | 0.75 | 0.93 | 0.00 | -0.07 | 9/12/2025 3:59:55 PM EST | |||
| 220.00 | 54.40 | 62.40 | 58.40 | % | 0.27 | 0 | 0 | 0.71 | 0.92 | 0.00 | -0.09 | 9/12/2025 3:59:55 PM EST | |||
| 225.00 | 49.80 | 57.70 | 53.75 | % | 0.24 | 0 | 0 | 0.68 | 0.90 | 0.00 | -0.10 | 9/12/2025 3:59:55 PM EST | |||
| 230.00 | 45.30 | 53.60 | 49.45 | % | 0.22 | 0 | 0 | 0.69 | 0.87 | 0.00 | -0.11 | 9/12/2025 3:59:55 PM EST | |||
| 235.00 | 41.30 | 49.10 | 45.20 | 38.55 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.66 | 0.84 | 0.01 | -0.12 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 240.00 | 36.80 | 44.80 | 40.80 | % | 0.17 | 0 | 0 | 0.63 | 0.81 | 0.01 | -0.13 | 9/12/2025 3:59:55 PM EST | |||
| 245.00 | 32.80 | 41.10 | 36.95 | % | 0.15 | 0 | 0 | 0.48 | 0.78 | 0.01 | -0.15 | 9/12/2025 3:59:55 PM EST | |||
| 250.00 | 30.50 | 37.30 | 33.90 | % | 0.14 | 0 | 0 | 0.51 | 0.75 | 0.01 | -0.16 | 9/12/2025 3:59:55 PM EST | |||
| 255.00 | 28.30 | 31.60 | 29.95 | 23.70 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.49 | 0.72 | 0.01 | -0.17 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 260.00 | 25.10 | 28.00 | 26.55 | 25.20 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.48 | 0.67 | 0.01 | -0.18 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 265.00 | 22.20 | 24.60 | 23.40 | % | 0.09 | 0 | 0 | 0.47 | 0.63 | 0.01 | -0.19 | 9/12/2025 3:59:55 PM EST | |||
| 270.00 | 19.70 | 23.00 | 21.35 | 21.00 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.49 | 0.59 | 0.01 | -0.20 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 275.00 | 16.80 | 18.80 | 17.80 | 14.50 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.46 | 0.54 | 0.01 | -0.20 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 280.00 | 14.40 | 17.80 | 16.10 | 16.95 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.47 | 0.50 | 0.01 | -0.21 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 285.00 | 12.50 | 13.90 | 13.20 | 12.90 | -1.65 | -11.34% | 0.05 | 10 | 10 | 0.45 | 0.45 | 0.01 | -0.21 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 290.00 | 10.80 | 11.90 | 11.35 | 14.10 | 0.00 | 0.00% | 0.04 | 0 | 21 | 0.45 | 0.41 | 0.01 | -0.20 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 295.00 | 7.60 | 12.10 | 9.85 | 8.65 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.45 | 0.37 | 0.01 | -0.20 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 300.00 | 7.40 | 10.90 | 9.15 | 24.31 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.46 | 0.33 | 0.01 | -0.19 | 9/5/2025 | 9/12/2025 3:59:55 PM EST |
| 305.00 | 6.30 | 8.50 | 7.40 | 6.65 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.45 | 0.30 | 0.01 | -0.19 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 310.00 | 5.40 | 8.10 | 6.75 | 6.60 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.47 | 0.26 | 0.01 | -0.18 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 315.00 | 3.70 | 8.90 | 6.30 | 4.01 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.48 | 0.23 | 0.01 | -0.17 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 320.00 | 3.50 | 6.40 | 4.95 | 3.33 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.47 | 0.21 | 0.01 | -0.16 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 325.00 | 0.75 | 6.50 | 3.63 | 5.31 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.43 | 0.19 | 0.01 | -0.16 | 9/9/2025 | 9/12/2025 3:59:55 PM EST |
| 330.00 | 0.20 | 5.50 | 2.85 | % | 0.01 | 0 | 0 | 0.40 | 0.17 | 0.01 | -0.15 | 9/12/2025 3:59:55 PM EST | |||
| 335.00 | 1.95 | 5.20 | 3.58 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.50 | 0.14 | 0.01 | -0.13 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 340.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 0.57 | 0.11 | 0.00 | -0.11 | 9/12/2025 3:59:55 PM EST | |||
| 345.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.61 | 0.10 | 0.00 | -0.10 | 9/12/2025 3:59:55 PM EST | |||
| 350.00 | 0.00 | 4.00 | 2.00 | % | 0.01 | 0 | 0 | 0.60 | 0.09 | 0.00 | -0.09 | 9/12/2025 3:59:55 PM EST | |||
| 355.00 | 0.00 | 3.90 | 1.95 | % | 0.01 | 0 | 0 | 0.62 | 0.07 | 0.00 | -0.08 | 9/12/2025 3:59:55 PM EST | |||
| 360.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.69 | 0.06 | 0.00 | -0.07 | 9/12/2025 3:59:55 PM EST | |||
| 365.00 | 0.00 | 4.80 | 2.40 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.71 | 0.05 | 0.00 | -0.06 | 9/8/2025 | 9/12/2025 3:59:55 PM EST |
| 370.00 | 0.00 | 3.30 | 1.65 | 2.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | 0.05 | 0.00 | -0.06 | 9/8/2025 | 9/12/2025 3:59:55 PM EST |
| 375.00 | 0.00 | 4.50 | 2.25 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.74 | 0.04 | 0.00 | -0.05 | 9/9/2025 | 9/12/2025 3:59:55 PM EST |
| 380.00 | 0.00 | 4.60 | 2.30 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.77 | 0.03 | 0.00 | -0.04 | 9/8/2025 | 9/12/2025 3:59:55 PM EST |
| 385.00 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 0.79 | 0.03 | 0.00 | -0.03 | 9/12/2025 3:59:55 PM EST | |||
| 390.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 0.80 | 0.02 | 0.00 | -0.03 | 9/12/2025 3:59:55 PM EST | |||
| 395.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 0.82 | 0.02 | 0.00 | -0.03 | 9/12/2025 3:59:55 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 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 160.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 165.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 170.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 175.00 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 1.13 | -0.01 | 0.00 | -0.01 | 9/12/2025 3:59:55 PM EST | |||
| 180.00 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 1.07 | -0.01 | 0.00 | -0.01 | 9/12/2025 3:59:55 PM EST | |||
| 185.00 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 1.03 | -0.01 | 0.00 | -0.02 | 9/12/2025 3:59:55 PM EST | |||
| 190.00 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 0.97 | -0.02 | 0.00 | -0.02 | 9/12/2025 3:59:55 PM EST | |||
| 195.00 | 0.00 | 4.80 | 2.40 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.93 | -0.02 | 0.00 | -0.03 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 200.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.88 | -0.03 | 0.00 | -0.04 | 9/12/2025 3:59:55 PM EST | |||
| 205.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.83 | -0.04 | 0.00 | -0.05 | 9/12/2025 3:59:55 PM EST | |||
| 210.00 | 0.00 | 4.80 | 2.40 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.78 | -0.05 | 0.00 | -0.06 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 215.00 | 0.00 | 4.10 | 2.05 | 2.32 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.70 | -0.07 | 0.00 | -0.07 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 220.00 | 0.00 | 3.90 | 1.95 | 2.23 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.64 | -0.08 | 0.00 | -0.09 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 225.00 | 0.00 | 4.80 | 2.40 | 4.09 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.64 | -0.10 | 0.00 | -0.10 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 230.00 | 1.40 | 3.20 | 2.30 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.45 | -0.13 | 0.00 | -0.11 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 235.00 | 2.95 | 4.20 | 3.58 | 3.48 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.46 | -0.16 | 0.01 | -0.12 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 240.00 | 3.80 | 4.70 | 4.25 | 4.00 | -0.75 | -15.79% | 0.02 | 1 | 2 | 0.45 | -0.19 | 0.01 | -0.13 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 245.00 | 4.60 | 5.80 | 5.20 | % | 0.02 | 0 | 0 | 0.46 | -0.22 | 0.01 | -0.15 | 9/12/2025 3:59:55 PM EST | |||
| 250.00 | 5.40 | 8.60 | 7.00 | 7.30 | +1.47 | +25.22% | 0.03 | 5 | 107 | 0.47 | -0.25 | 0.01 | -0.16 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 255.00 | 6.90 | 11.50 | 9.20 | 7.50 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.50 | -0.28 | 0.01 | -0.17 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 260.00 | 8.50 | 11.30 | 9.90 | 10.25 | +1.50 | +17.15% | 0.04 | 5 | 20 | 0.46 | -0.33 | 0.01 | -0.18 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 265.00 | 8.30 | 13.90 | 11.10 | 10.00 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.44 | -0.37 | 0.01 | -0.19 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 270.00 | 12.50 | 15.70 | 14.10 | 13.77 | +0.32 | +2.38% | 0.05 | 8 | 8 | 0.46 | -0.41 | 0.01 | -0.20 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 275.00 | 14.80 | 16.10 | 15.45 | 14.90 | -3.66 | -19.72% | 0.06 | 2 | 1 | 0.44 | -0.46 | 0.01 | -0.20 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 280.00 | 17.50 | 19.60 | 18.55 | 17.20 | -5.00 | -22.53% | 0.07 | 5 | 20 | 0.45 | -0.50 | 0.01 | -0.21 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 285.00 | 17.30 | 23.90 | 20.60 | 18.55 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.43 | -0.55 | 0.01 | -0.21 | 9/9/2025 | 9/12/2025 3:59:55 PM EST |
| 290.00 | 23.30 | 26.70 | 25.00 | 29.80 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.46 | -0.59 | 0.01 | -0.20 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 295.00 | 26.80 | 30.20 | 28.50 | % | 0.10 | 0 | 0 | 0.46 | -0.63 | 0.01 | -0.20 | 9/12/2025 3:59:55 PM EST | |||
| 300.00 | 27.00 | 36.00 | 31.50 | 16.50 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.46 | -0.67 | 0.01 | -0.19 | 9/9/2025 | 9/12/2025 3:59:55 PM EST |
| 305.00 | 30.30 | 37.70 | 34.00 | % | 0.11 | 0 | 0 | 0.42 | -0.70 | 0.01 | -0.19 | 9/12/2025 3:59:55 PM EST | |||
| 310.00 | 34.90 | 42.90 | 38.90 | % | 0.13 | 0 | 0 | 0.45 | -0.74 | 0.01 | -0.18 | 9/12/2025 3:59:55 PM EST | |||
| 315.00 | 39.10 | 47.00 | 43.05 | % | 0.14 | 0 | 0 | 0.45 | -0.77 | 0.01 | -0.17 | 9/12/2025 3:59:55 PM EST | |||
| 320.00 | 43.10 | 51.40 | 47.25 | % | 0.15 | 0 | 0 | 0.64 | -0.79 | 0.01 | -0.16 | 9/12/2025 3:59:55 PM EST | |||
| 325.00 | 47.50 | 55.90 | 51.70 | % | 0.16 | 0 | 0 | 0.66 | -0.81 | 0.01 | -0.16 | 9/12/2025 3:59:55 PM EST | |||
| 330.00 | 52.00 | 60.00 | 56.00 | % | 0.17 | 0 | 0 | 0.67 | -0.83 | 0.01 | -0.15 | 9/12/2025 3:59:55 PM EST | |||
| 335.00 | 56.40 | 64.60 | 60.50 | % | 0.18 | 0 | 0 | 0.69 | -0.86 | 0.01 | -0.13 | 9/12/2025 3:59:55 PM EST | |||
| 340.00 | 61.00 | 69.20 | 65.10 | % | 0.19 | 0 | 0 | 0.66 | -0.89 | 0.00 | -0.11 | 9/12/2025 3:59:55 PM EST | |||
| 345.00 | 65.50 | 73.90 | 69.70 | % | 0.20 | 0 | 0 | 0.68 | -0.90 | 0.00 | -0.10 | 9/12/2025 3:59:55 PM EST | |||
| 350.00 | 70.80 | 78.70 | 74.75 | % | 0.21 | 0 | 0 | 0.70 | -0.91 | 0.00 | -0.09 | 9/12/2025 3:59:55 PM EST | |||
| 355.00 | 75.10 | 83.50 | 79.30 | % | 0.22 | 0 | 0 | 0.72 | -0.93 | 0.00 | -0.08 | 9/12/2025 3:59:55 PM EST | |||
| 360.00 | 80.40 | 88.30 | 84.35 | % | 0.23 | 0 | 0 | 0.73 | -0.94 | 0.00 | -0.07 | 9/12/2025 3:59:55 PM EST | |||
| 365.00 | 85.00 | 93.10 | 89.05 | % | 0.24 | 0 | 0 | 0.75 | -0.95 | 0.00 | -0.06 | 9/12/2025 3:59:55 PM EST | |||
| 370.00 | 90.00 | 98.00 | 94.00 | % | 0.25 | 0 | 0 | 0.77 | -0.95 | 0.00 | -0.06 | 9/12/2025 3:59:55 PM EST | |||
| 375.00 | 95.00 | 103.00 | 99.00 | % | 0.26 | 0 | 0 | 0.79 | -0.96 | 0.00 | -0.05 | 9/12/2025 3:59:55 PM EST | |||
| 380.00 | 100.00 | 107.90 | 103.95 | % | 0.27 | 0 | 0 | 0.81 | -0.97 | 0.00 | -0.04 | 9/12/2025 3:59:55 PM EST | |||
| 385.00 | 104.80 | 112.80 | 108.80 | % | 0.28 | 0 | 0 | 0.83 | -0.97 | 0.00 | -0.03 | 9/12/2025 3:59:55 PM EST | |||
| 390.00 | 109.80 | 117.80 | 113.80 | % | 0.29 | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.03 | 9/12/2025 3:59:55 PM EST | |||
| 395.00 | 114.40 | 122.70 | 118.55 | % | 0.30 | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.03 | 9/12/2025 3:59:55 PM EST |