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 | 118.10 | 126.60 | 122.35 | % | 0.79 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 160.00 | 112.40 | 121.10 | 116.75 | % | 0.73 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 165.00 | 108.20 | 116.70 | 112.45 | % | 0.68 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 170.00 | 103.30 | 111.70 | 107.50 | % | 0.63 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 175.00 | 97.60 | 106.20 | 101.90 | % | 0.58 | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.01 | 9/12/2025 3:59:55 PM EST | |||
| 180.00 | 93.70 | 100.90 | 97.30 | % | 0.54 | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.01 | 9/12/2025 3:59:55 PM EST | |||
| 185.00 | 88.50 | 96.90 | 92.70 | % | 0.50 | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.01 | 9/12/2025 3:59:55 PM EST | |||
| 190.00 | 83.90 | 92.00 | 87.95 | % | 0.46 | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.02 | 9/12/2025 3:59:55 PM EST | |||
| 195.00 | 78.70 | 86.70 | 82.70 | % | 0.42 | 0 | 0 | 0.85 | 0.98 | 0.00 | -0.02 | 9/12/2025 3:59:55 PM EST | |||
| 200.00 | 73.90 | 82.00 | 77.95 | % | 0.39 | 0 | 0 | 0.82 | 0.97 | 0.00 | -0.03 | 9/12/2025 3:59:55 PM EST | |||
| 205.00 | 68.30 | 76.90 | 72.60 | % | 0.35 | 0 | 0 | 0.77 | 0.97 | 0.00 | -0.04 | 9/12/2025 3:59:55 PM EST | |||
| 210.00 | 64.20 | 72.60 | 68.40 | % | 0.33 | 0 | 0 | 0.75 | 0.95 | 0.00 | -0.05 | 9/12/2025 3:59:55 PM EST | |||
| 215.00 | 59.50 | 67.40 | 63.45 | 65.18 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.70 | 0.94 | 0.00 | -0.06 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 220.00 | 55.20 | 62.50 | 58.85 | 60.84 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.65 | 0.92 | 0.00 | -0.07 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 225.00 | 50.30 | 58.70 | 54.50 | % | 0.24 | 0 | 0 | 0.69 | 0.90 | 0.00 | -0.07 | 9/12/2025 3:59:55 PM EST | |||
| 230.00 | 45.90 | 54.50 | 50.20 | % | 0.22 | 0 | 0 | 0.67 | 0.88 | 0.00 | -0.08 | 9/12/2025 3:59:55 PM EST | |||
| 235.00 | 41.60 | 49.60 | 45.60 | % | 0.19 | 0 | 0 | 0.63 | 0.85 | 0.01 | -0.10 | 9/12/2025 3:59:55 PM EST | |||
| 240.00 | 37.40 | 45.50 | 41.45 | % | 0.17 | 0 | 0 | 0.46 | 0.82 | 0.01 | -0.11 | 9/12/2025 3:59:55 PM EST | |||
| 245.00 | 33.50 | 41.80 | 37.65 | % | 0.15 | 0 | 0 | 0.47 | 0.78 | 0.01 | -0.13 | 9/12/2025 3:59:55 PM EST | |||
| 250.00 | 29.70 | 38.00 | 33.85 | % | 0.14 | 0 | 0 | 0.46 | 0.75 | 0.01 | -0.14 | 9/12/2025 3:59:55 PM EST | |||
| 255.00 | 26.50 | 34.60 | 30.55 | % | 0.12 | 0 | 0 | 0.46 | 0.71 | 0.01 | -0.15 | 9/12/2025 3:59:55 PM EST | |||
| 260.00 | 23.30 | 30.70 | 27.00 | % | 0.10 | 0 | 0 | 0.46 | 0.67 | 0.01 | -0.16 | 9/12/2025 3:59:55 PM EST | |||
| 265.00 | 22.90 | 26.80 | 24.85 | % | 0.09 | 0 | 0 | 0.48 | 0.63 | 0.01 | -0.17 | 9/12/2025 3:59:55 PM EST | |||
| 270.00 | 19.90 | 23.90 | 21.90 | % | 0.08 | 0 | 0 | 0.47 | 0.59 | 0.01 | -0.18 | 9/12/2025 3:59:55 PM EST | |||
| 275.00 | 14.80 | 21.40 | 18.10 | % | 0.07 | 0 | 0 | 0.43 | 0.54 | 0.01 | -0.18 | 9/12/2025 3:59:55 PM EST | |||
| 280.00 | 15.10 | 17.40 | 16.25 | 18.30 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.44 | 0.50 | 0.01 | -0.18 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 285.00 | 12.80 | 16.90 | 14.85 | % | 0.05 | 0 | 0 | 0.46 | 0.46 | 0.01 | -0.18 | 9/12/2025 3:59:55 PM EST | |||
| 290.00 | 10.90 | 15.00 | 12.95 | % | 0.04 | 0 | 0 | 0.46 | 0.41 | 0.01 | -0.18 | 9/12/2025 3:59:55 PM EST | |||
| 295.00 | 6.40 | 13.30 | 9.85 | % | 0.03 | 0 | 0 | 0.42 | 0.37 | 0.01 | -0.17 | 9/12/2025 3:59:55 PM EST | |||
| 300.00 | 8.10 | 12.60 | 10.35 | 10.39 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.47 | 0.33 | 0.01 | -0.17 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 305.00 | 4.60 | 11.70 | 8.15 | % | 0.03 | 0 | 0 | 0.44 | 0.29 | 0.01 | -0.16 | 9/12/2025 3:59:55 PM EST | |||
| 310.00 | 5.60 | 10.30 | 7.95 | % | 0.03 | 0 | 0 | 0.47 | 0.26 | 0.01 | -0.15 | 9/12/2025 3:59:55 PM EST | |||
| 315.00 | 1.30 | 8.10 | 4.70 | % | 0.01 | 0 | 0 | 0.39 | 0.23 | 0.01 | -0.14 | 9/12/2025 3:59:55 PM EST | |||
| 320.00 | 2.00 | 7.10 | 4.55 | % | 0.01 | 0 | 0 | 0.41 | 0.20 | 0.01 | -0.13 | 9/12/2025 3:59:55 PM EST | |||
| 325.00 | 0.45 | 6.60 | 3.53 | % | 0.01 | 0 | 0 | 0.38 | 0.17 | 0.01 | -0.12 | 9/12/2025 3:59:55 PM EST | |||
| 330.00 | 2.55 | 6.30 | 4.43 | 4.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.47 | 0.15 | 0.01 | -0.11 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 335.00 | 2.25 | 5.60 | 3.93 | % | 0.01 | 0 | 0 | 0.46 | 0.13 | 0.00 | -0.10 | 9/12/2025 3:59:55 PM EST | |||
| 340.00 | 0.15 | 6.20 | 3.18 | % | 0.01 | 0 | 0 | 0.43 | 0.11 | 0.00 | -0.09 | 9/12/2025 3:59:55 PM EST | |||
| 345.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 0.55 | 0.09 | 0.00 | -0.07 | 9/12/2025 3:59:55 PM EST | |||
| 350.00 | 0.00 | 3.00 | 1.50 | % | 0.00 | 0 | 0 | 0.51 | 0.08 | 0.00 | -0.07 | 9/12/2025 3:59:55 PM EST | |||
| 355.00 | 0.00 | 3.20 | 1.60 | % | 0.00 | 0 | 0 | 0.54 | 0.06 | 0.00 | -0.06 | 9/12/2025 3:59:55 PM EST | |||
| 360.00 | 0.00 | 2.05 | 1.03 | % | 0.00 | 0 | 0 | 0.50 | 0.06 | 0.00 | -0.05 | 9/12/2025 3:59:55 PM EST | |||
| 365.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.65 | 0.04 | 0.00 | -0.04 | 9/12/2025 3:59:55 PM EST | |||
| 370.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.68 | 0.04 | 0.00 | -0.04 | 9/12/2025 3:59:55 PM EST | |||
| 375.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.70 | 0.03 | 0.00 | -0.03 | 9/12/2025 3:59:55 PM EST | |||
| 380.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.72 | 0.02 | 0.00 | -0.03 | 9/12/2025 3:59:55 PM EST | |||
| 385.00 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 0.73 | 0.02 | 0.00 | -0.02 | 9/12/2025 3:59:55 PM EST | |||
| 390.00 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 0.75 | 0.02 | 0.00 | -0.02 | 9/12/2025 3:59:55 PM EST | |||
| 395.00 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 0.77 | 0.01 | 0.00 | -0.02 | 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 | 4.70 | 2.35 | % | 0.02 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 160.00 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 165.00 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 170.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 175.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.06 | -0.01 | 0.00 | -0.01 | 9/12/2025 3:59:55 PM EST | |||
| 180.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.01 | -0.01 | 0.00 | -0.01 | 9/12/2025 3:59:55 PM EST | |||
| 185.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.96 | -0.01 | 0.00 | -0.01 | 9/12/2025 3:59:55 PM EST | |||
| 190.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.91 | -0.01 | 0.00 | -0.02 | 9/12/2025 3:59:55 PM EST | |||
| 195.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.86 | -0.02 | 0.00 | -0.02 | 9/12/2025 3:59:55 PM EST | |||
| 200.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.82 | -0.03 | 0.00 | -0.03 | 9/12/2025 3:59:55 PM EST | |||
| 205.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.77 | -0.03 | 0.00 | -0.04 | 9/12/2025 3:59:55 PM EST | |||
| 210.00 | 0.00 | 4.10 | 2.05 | % | 0.01 | 0 | 0 | 0.69 | -0.05 | 0.00 | -0.05 | 9/12/2025 3:59:55 PM EST | |||
| 215.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.68 | -0.06 | 0.00 | -0.06 | 9/12/2025 3:59:55 PM EST | |||
| 220.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.64 | -0.08 | 0.00 | -0.07 | 9/12/2025 3:59:55 PM EST | |||
| 225.00 | 0.15 | 6.30 | 3.23 | % | 0.01 | 0 | 0 | 0.45 | -0.10 | 0.00 | -0.07 | 9/12/2025 3:59:55 PM EST | |||
| 230.00 | 2.15 | 6.70 | 4.43 | % | 0.02 | 0 | 0 | 0.45 | -0.12 | 0.00 | -0.08 | 9/12/2025 3:59:55 PM EST | |||
| 235.00 | 0.35 | 7.70 | 4.03 | % | 0.02 | 0 | 0 | 0.42 | -0.15 | 0.01 | -0.10 | 9/12/2025 3:59:55 PM EST | |||
| 240.00 | 2.30 | 6.80 | 4.55 | % | 0.02 | 0 | 0 | 0.43 | -0.18 | 0.01 | -0.11 | 9/12/2025 3:59:55 PM EST | |||
| 245.00 | 4.80 | 9.60 | 7.20 | % | 0.03 | 0 | 0 | 0.49 | -0.22 | 0.01 | -0.13 | 9/12/2025 3:59:55 PM EST | |||
| 250.00 | 3.80 | 10.80 | 7.30 | % | 0.03 | 0 | 0 | 0.44 | -0.25 | 0.01 | -0.14 | 9/12/2025 3:59:55 PM EST | |||
| 255.00 | 6.60 | 12.20 | 9.40 | % | 0.04 | 0 | 0 | 0.46 | -0.29 | 0.01 | -0.15 | 9/12/2025 3:59:55 PM EST | |||
| 260.00 | 9.10 | 10.90 | 10.00 | 8.27 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.43 | -0.33 | 0.01 | -0.16 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 265.00 | 8.60 | 15.10 | 11.85 | 11.30 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.43 | -0.37 | 0.01 | -0.17 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 270.00 | 12.20 | 18.00 | 15.10 | % | 0.06 | 0 | 0 | 0.45 | -0.41 | 0.01 | -0.18 | 9/12/2025 3:59:55 PM EST | |||
| 275.00 | 15.10 | 19.70 | 17.40 | % | 0.06 | 0 | 0 | 0.45 | -0.46 | 0.01 | -0.18 | 9/12/2025 3:59:55 PM EST | |||
| 280.00 | 15.10 | 21.30 | 18.20 | 17.80 | 0.00 | 0.00% | 0.07 | 0 | 19 | 0.40 | -0.50 | 0.01 | -0.18 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 285.00 | 20.30 | 24.60 | 22.45 | % | 0.08 | 0 | 0 | 0.44 | -0.54 | 0.01 | -0.18 | 9/12/2025 3:59:55 PM EST | |||
| 290.00 | 23.70 | 27.70 | 25.70 | 23.60 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.44 | -0.59 | 0.01 | -0.18 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 295.00 | 24.60 | 31.60 | 28.10 | % | 0.10 | 0 | 0 | 0.42 | -0.63 | 0.01 | -0.17 | 9/12/2025 3:59:55 PM EST | |||
| 300.00 | 30.00 | 34.30 | 32.15 | % | 0.11 | 0 | 0 | 0.43 | -0.67 | 0.01 | -0.17 | 9/12/2025 3:59:55 PM EST | |||
| 305.00 | 31.70 | 37.90 | 34.80 | % | 0.11 | 0 | 0 | 0.40 | -0.71 | 0.01 | -0.16 | 9/12/2025 3:59:55 PM EST | |||
| 310.00 | 35.00 | 43.10 | 39.05 | % | 0.13 | 0 | 0 | 0.41 | -0.74 | 0.01 | -0.15 | 9/12/2025 3:59:55 PM EST | |||
| 315.00 | 39.20 | 47.10 | 43.15 | % | 0.14 | 0 | 0 | 0.41 | -0.77 | 0.01 | -0.14 | 9/12/2025 3:59:55 PM EST | |||
| 320.00 | 43.40 | 51.50 | 47.45 | % | 0.15 | 0 | 0 | 0.39 | -0.80 | 0.01 | -0.13 | 9/12/2025 3:59:55 PM EST | |||
| 325.00 | 47.70 | 55.90 | 51.80 | % | 0.16 | 0 | 0 | 0.60 | -0.83 | 0.01 | -0.12 | 9/12/2025 3:59:55 PM EST | |||
| 330.00 | 52.00 | 60.30 | 56.15 | % | 0.17 | 0 | 0 | 0.61 | -0.85 | 0.01 | -0.11 | 9/12/2025 3:59:55 PM EST | |||
| 335.00 | 56.80 | 64.90 | 60.85 | % | 0.18 | 0 | 0 | 0.63 | -0.87 | 0.00 | -0.10 | 9/12/2025 3:59:55 PM EST | |||
| 340.00 | 61.00 | 69.50 | 65.25 | % | 0.19 | 0 | 0 | 0.64 | -0.89 | 0.00 | -0.09 | 9/12/2025 3:59:55 PM EST | |||
| 345.00 | 67.70 | 74.10 | 70.90 | % | 0.21 | 0 | 0 | 0.64 | -0.91 | 0.00 | -0.07 | 9/12/2025 3:59:55 PM EST | |||
| 350.00 | 70.90 | 78.60 | 74.75 | % | 0.21 | 0 | 0 | 0.65 | -0.92 | 0.00 | -0.07 | 9/12/2025 3:59:55 PM EST | |||
| 355.00 | 75.00 | 83.60 | 79.30 | % | 0.22 | 0 | 0 | 0.67 | -0.94 | 0.00 | -0.06 | 9/12/2025 3:59:55 PM EST | |||
| 360.00 | 80.20 | 88.50 | 84.35 | % | 0.23 | 0 | 0 | 0.69 | -0.94 | 0.00 | -0.05 | 9/12/2025 3:59:55 PM EST | |||
| 365.00 | 85.40 | 93.00 | 89.20 | % | 0.24 | 0 | 0 | 0.70 | -0.96 | 0.00 | -0.04 | 9/12/2025 3:59:55 PM EST | |||
| 370.00 | 90.30 | 98.20 | 94.25 | % | 0.25 | 0 | 0 | 0.73 | -0.96 | 0.00 | -0.04 | 9/12/2025 3:59:55 PM EST | |||
| 375.00 | 95.40 | 102.80 | 99.10 | % | 0.26 | 0 | 0 | 0.73 | -0.97 | 0.00 | -0.03 | 9/12/2025 3:59:55 PM EST | |||
| 380.00 | 100.00 | 108.00 | 104.00 | % | 0.27 | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.03 | 9/12/2025 3:59:55 PM EST | |||
| 385.00 | 104.40 | 112.90 | 108.65 | % | 0.28 | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.02 | 9/12/2025 3:59:55 PM EST | |||
| 390.00 | 109.30 | 118.60 | 113.95 | % | 0.29 | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.02 | 9/12/2025 3:59:55 PM EST | |||
| 395.00 | 114.80 | 122.80 | 118.80 | % | 0.30 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.02 | 9/12/2025 3:59:55 PM EST |