Options Chain for HUMANA INC COM (HUM) - $386.24 as of 10/1/2026 5:50:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 315.00 | 69.60 | 76.80 | 73.20 | % | 0.23 | 0 | 0 | 0.63 | 0.83 | 0.00 | -0.25 | 10/1/2026 4:00:09 PM EST | |||
| 320.00 | 65.70 | 72.90 | 69.30 | % | 0.22 | 0 | 0 | 0.63 | 0.82 | 0.00 | -0.26 | 10/1/2026 4:00:09 PM EST | |||
| 325.00 | 61.90 | 69.20 | 65.55 | % | 0.20 | 0 | 0 | 0.63 | 0.80 | 0.00 | -0.28 | 10/1/2026 4:00:09 PM EST | |||
| 330.00 | 58.20 | 65.50 | 61.85 | % | 0.19 | 0 | 0 | 0.63 | 0.78 | 0.00 | -0.29 | 10/1/2026 4:00:09 PM EST | |||
| 335.00 | 54.60 | 61.90 | 58.25 | % | 0.17 | 0 | 0 | 0.63 | 0.76 | 0.00 | -0.30 | 10/1/2026 4:00:09 PM EST | |||
| 340.00 | 51.20 | 58.50 | 54.85 | % | 0.16 | 0 | 0 | 0.62 | 0.74 | 0.00 | -0.31 | 10/1/2026 4:00:09 PM EST | |||
| 345.00 | 47.80 | 55.20 | 51.50 | % | 0.15 | 0 | 0 | 0.62 | 0.71 | 0.00 | -0.33 | 10/1/2026 4:00:09 PM EST | |||
| 350.00 | 44.60 | 52.00 | 48.30 | % | 0.14 | 0 | 0 | 0.62 | 0.69 | 0.00 | -0.34 | 10/1/2026 4:00:09 PM EST | |||
| 355.00 | 41.50 | 49.00 | 45.25 | % | 0.13 | 0 | 0 | 0.62 | 0.67 | 0.00 | -0.35 | 10/1/2026 4:00:09 PM EST | |||
| 360.00 | 38.50 | 46.10 | 42.30 | % | 0.12 | 0 | 0 | 0.62 | 0.64 | 0.00 | -0.35 | 10/1/2026 4:00:09 PM EST | |||
| 365.00 | 35.70 | 43.20 | 39.45 | % | 0.11 | 0 | 0 | 0.62 | 0.62 | 0.00 | -0.36 | 10/1/2026 4:00:09 PM EST | |||
| 370.00 | 32.80 | 40.50 | 36.65 | % | 0.10 | 0 | 0 | 0.61 | 0.59 | 0.00 | -0.37 | 10/1/2026 4:00:09 PM EST | |||
| 375.00 | 30.30 | 37.90 | 34.10 | % | 0.09 | 0 | 0 | 0.61 | 0.57 | 0.00 | -0.37 | 10/1/2026 4:00:09 PM EST | |||
| 380.00 | 27.80 | 35.50 | 31.65 | % | 0.08 | 0 | 0 | 0.61 | 0.54 | 0.01 | -0.37 | 10/1/2026 4:00:09 PM EST | |||
| 385.00 | 25.60 | 33.20 | 29.40 | % | 0.08 | 0 | 0 | 0.61 | 0.52 | 0.01 | -0.37 | 10/1/2026 4:00:09 PM EST | |||
| 390.00 | 23.40 | 31.10 | 27.25 | % | 0.07 | 0 | 0 | 0.61 | 0.49 | 0.01 | -0.37 | 10/1/2026 4:00:09 PM EST | |||
| 395.00 | 21.40 | 29.10 | 25.25 | % | 0.06 | 0 | 0 | 0.61 | 0.47 | 0.01 | -0.37 | 10/1/2026 4:00:09 PM EST | |||
| 400.00 | 19.50 | 27.20 | 23.35 | % | 0.06 | 0 | 0 | 0.61 | 0.44 | 0.01 | -0.37 | 10/1/2026 4:00:09 PM EST | |||
| 405.00 | 17.70 | 25.40 | 21.55 | % | 0.05 | 0 | 0 | 0.61 | 0.42 | 0.00 | -0.36 | 10/1/2026 4:00:09 PM EST | |||
| 410.00 | 16.00 | 23.80 | 19.90 | % | 0.05 | 0 | 0 | 0.60 | 0.40 | 0.00 | -0.36 | 10/1/2026 4:00:09 PM EST | |||
| 415.00 | 14.40 | 22.20 | 18.30 | % | 0.04 | 0 | 0 | 0.60 | 0.37 | 0.00 | -0.35 | 10/1/2026 4:00:09 PM EST | |||
| 420.00 | 12.90 | 20.80 | 16.85 | % | 0.04 | 0 | 0 | 0.60 | 0.35 | 0.00 | -0.34 | 10/1/2026 4:00:09 PM EST | |||
| 425.00 | 11.50 | 19.40 | 15.45 | % | 0.04 | 0 | 0 | 0.60 | 0.33 | 0.00 | -0.34 | 10/1/2026 4:00:09 PM EST | |||
| 430.00 | 10.20 | 18.20 | 14.20 | % | 0.03 | 0 | 0 | 0.60 | 0.31 | 0.00 | -0.33 | 10/1/2026 4:00:09 PM EST | |||
| 435.00 | 9.00 | 17.00 | 13.00 | % | 0.03 | 0 | 0 | 0.60 | 0.29 | 0.00 | -0.32 | 10/1/2026 4:00:09 PM EST | |||
| 440.00 | 7.70 | 15.90 | 11.80 | % | 0.03 | 0 | 0 | 0.60 | 0.27 | 0.00 | -0.31 | 10/1/2026 4:00:09 PM EST | |||
| 445.00 | 6.80 | 14.90 | 10.85 | % | 0.02 | 0 | 0 | 0.60 | 0.25 | 0.00 | -0.29 | 10/1/2026 4:00:09 PM EST | |||
| 450.00 | 5.90 | 14.00 | 9.95 | % | 0.02 | 0 | 0 | 0.60 | 0.24 | 0.00 | -0.28 | 10/1/2026 4:00:09 PM EST | |||
| 455.00 | 5.10 | 13.20 | 9.15 | % | 0.02 | 0 | 0 | 0.60 | 0.22 | 0.00 | -0.27 | 10/1/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 315.00 | 4.50 | 12.30 | 8.40 | % | 0.03 | 0 | 0 | 0.64 | -0.17 | 0.00 | -0.25 | 10/1/2026 4:00:09 PM EST | |||
| 320.00 | 5.80 | 13.40 | 9.60 | % | 0.03 | 0 | 0 | 0.64 | -0.18 | 0.00 | -0.26 | 10/1/2026 4:00:09 PM EST | |||
| 325.00 | 7.10 | 14.60 | 10.85 | % | 0.03 | 0 | 0 | 0.64 | -0.20 | 0.00 | -0.28 | 10/1/2026 4:00:09 PM EST | |||
| 330.00 | 8.60 | 13.60 | 11.10 | % | 0.03 | 0 | 0 | 0.61 | -0.22 | 0.00 | -0.29 | 10/1/2026 4:00:09 PM EST | |||
| 335.00 | 9.10 | 17.30 | 13.20 | % | 0.04 | 0 | 0 | 0.63 | -0.24 | 0.00 | -0.30 | 10/1/2026 4:00:09 PM EST | |||
| 340.00 | 10.70 | 18.80 | 14.75 | % | 0.04 | 0 | 0 | 0.63 | -0.26 | 0.00 | -0.31 | 10/1/2026 4:00:09 PM EST | |||
| 345.00 | 12.40 | 20.50 | 16.45 | % | 0.05 | 0 | 0 | 0.62 | -0.29 | 0.00 | -0.33 | 10/1/2026 4:00:09 PM EST | |||
| 350.00 | 14.20 | 22.20 | 18.20 | % | 0.05 | 0 | 0 | 0.62 | -0.31 | 0.00 | -0.34 | 10/1/2026 4:00:09 PM EST | |||
| 355.00 | 16.10 | 24.10 | 20.10 | % | 0.06 | 0 | 0 | 0.62 | -0.33 | 0.00 | -0.35 | 10/1/2026 4:00:09 PM EST | |||
| 360.00 | 19.20 | 24.20 | 21.70 | % | 0.06 | 0 | 0 | 0.61 | -0.36 | 0.00 | -0.35 | 10/1/2026 4:00:09 PM EST | |||
| 365.00 | 20.30 | 28.20 | 24.25 | % | 0.07 | 0 | 0 | 0.62 | -0.38 | 0.00 | -0.36 | 10/1/2026 4:00:09 PM EST | |||
| 370.00 | 23.00 | 30.50 | 26.75 | 26.53 | % | 0.07 | 80 | 0 | 0.62 | -0.41 | 0.00 | -0.37 | 10/1/2026 | 10/1/2026 4:00:09 PM EST | |
| 375.00 | 25.00 | 32.80 | 28.90 | % | 0.08 | 0 | 0 | 0.61 | -0.43 | 0.00 | -0.37 | 10/1/2026 4:00:09 PM EST | |||
| 380.00 | 27.60 | 35.40 | 31.50 | % | 0.08 | 0 | 0 | 0.61 | -0.46 | 0.01 | -0.37 | 10/1/2026 4:00:09 PM EST | |||
| 385.00 | 30.30 | 38.10 | 34.20 | % | 0.09 | 0 | 0 | 0.61 | -0.48 | 0.01 | -0.37 | 10/1/2026 4:00:09 PM EST | |||
| 390.00 | 33.50 | 40.00 | 36.75 | % | 0.09 | 0 | 0 | 0.60 | -0.51 | 0.01 | -0.37 | 10/1/2026 4:00:09 PM EST | |||
| 395.00 | 36.10 | 43.80 | 39.95 | % | 0.10 | 0 | 0 | 0.61 | -0.53 | 0.01 | -0.37 | 10/1/2026 4:00:09 PM EST | |||
| 400.00 | 39.20 | 46.90 | 43.05 | % | 0.11 | 0 | 0 | 0.61 | -0.56 | 0.01 | -0.37 | 10/1/2026 4:00:09 PM EST | |||
| 405.00 | 42.40 | 50.10 | 46.25 | % | 0.11 | 0 | 0 | 0.60 | -0.58 | 0.00 | -0.36 | 10/1/2026 4:00:09 PM EST | |||
| 410.00 | 46.00 | 53.40 | 49.70 | % | 0.12 | 0 | 0 | 0.61 | -0.60 | 0.00 | -0.36 | 10/1/2026 4:00:09 PM EST | |||
| 415.00 | 49.20 | 56.80 | 53.00 | % | 0.13 | 0 | 0 | 0.60 | -0.63 | 0.00 | -0.35 | 10/1/2026 4:00:09 PM EST | |||
| 420.00 | 53.00 | 60.30 | 56.65 | % | 0.13 | 0 | 0 | 0.61 | -0.65 | 0.00 | -0.34 | 10/1/2026 4:00:09 PM EST | |||
| 425.00 | 56.40 | 63.90 | 60.15 | % | 0.14 | 0 | 0 | 0.60 | -0.67 | 0.00 | -0.34 | 10/1/2026 4:00:09 PM EST | |||
| 430.00 | 60.20 | 67.60 | 63.90 | % | 0.15 | 0 | 0 | 0.60 | -0.69 | 0.00 | -0.33 | 10/1/2026 4:00:09 PM EST | |||
| 435.00 | 64.00 | 71.40 | 67.70 | % | 0.16 | 0 | 0 | 0.60 | -0.71 | 0.00 | -0.32 | 10/1/2026 4:00:09 PM EST | |||
| 440.00 | 67.70 | 75.30 | 71.50 | % | 0.16 | 0 | 0 | 0.60 | -0.73 | 0.00 | -0.31 | 10/1/2026 4:00:09 PM EST | |||
| 445.00 | 71.70 | 79.20 | 75.45 | % | 0.17 | 0 | 0 | 0.60 | -0.75 | 0.00 | -0.29 | 10/1/2026 4:00:09 PM EST | |||
| 450.00 | 75.80 | 83.30 | 79.55 | % | 0.18 | 0 | 0 | 0.60 | -0.76 | 0.00 | -0.28 | 10/1/2026 4:00:09 PM EST | |||
| 455.00 | 80.00 | 87.40 | 83.70 | % | 0.18 | 0 | 0 | 0.59 | -0.78 | 0.00 | -0.27 | 10/1/2026 4:00:09 PM EST |