Options Chain for HUMANA INC COM (HUM) - $262.25 as of 10/16/2025 5:47:31 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 | 109.00 | 117.60 | 113.30 | % | 0.73 | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.02 | 10/16/2025 4:00:05 PM EST | |||
| 160.00 | 104.00 | 112.70 | 108.35 | % | 0.68 | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.02 | 10/16/2025 4:00:05 PM EST | |||
| 165.00 | 99.10 | 107.70 | 103.40 | % | 0.63 | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.02 | 10/16/2025 4:00:05 PM EST | |||
| 170.00 | 94.10 | 102.80 | 98.45 | % | 0.58 | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.03 | 10/16/2025 4:00:05 PM EST | |||
| 175.00 | 89.20 | 97.90 | 93.55 | % | 0.53 | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.03 | 10/16/2025 4:00:05 PM EST | |||
| 180.00 | 84.30 | 93.00 | 88.65 | % | 0.49 | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.04 | 10/16/2025 4:00:05 PM EST | |||
| 185.00 | 79.40 | 87.40 | 83.40 | % | 0.45 | 0 | 0 | 0.97 | 0.98 | 0.00 | -0.04 | 10/16/2025 4:00:05 PM EST | |||
| 190.00 | 74.60 | 82.60 | 78.60 | % | 0.41 | 0 | 0 | 0.93 | 0.98 | 0.00 | -0.05 | 10/16/2025 4:00:05 PM EST | |||
| 195.00 | 70.00 | 77.70 | 73.85 | % | 0.38 | 0 | 0 | 0.88 | 0.96 | 0.00 | -0.07 | 10/16/2025 4:00:05 PM EST | |||
| 200.00 | 65.00 | 73.00 | 69.00 | % | 0.34 | 0 | 0 | 0.84 | 0.95 | 0.00 | -0.08 | 10/16/2025 4:00:05 PM EST | |||
| 205.00 | 60.20 | 68.20 | 64.20 | % | 0.31 | 0 | 0 | 0.80 | 0.94 | 0.00 | -0.09 | 10/16/2025 4:00:05 PM EST | |||
| 210.00 | 55.70 | 63.60 | 59.65 | % | 0.28 | 0 | 0 | 0.85 | 0.92 | 0.00 | -0.07 | 10/16/2025 4:00:05 PM EST | |||
| 215.00 | 51.00 | 59.00 | 55.00 | % | 0.26 | 0 | 0 | 0.81 | 0.90 | 0.00 | -0.09 | 10/16/2025 4:00:05 PM EST | |||
| 220.00 | 46.10 | 54.50 | 50.30 | % | 0.23 | 0 | 0 | 0.77 | 0.87 | 0.00 | -0.10 | 10/16/2025 4:00:05 PM EST | |||
| 225.00 | 42.00 | 50.10 | 46.05 | % | 0.20 | 0 | 0 | 0.51 | 0.85 | 0.01 | -0.11 | 10/16/2025 4:00:05 PM EST | |||
| 230.00 | 37.60 | 45.80 | 41.70 | % | 0.18 | 0 | 0 | 0.52 | 0.82 | 0.01 | -0.13 | 10/16/2025 4:00:05 PM EST | |||
| 235.00 | 33.40 | 41.10 | 37.25 | % | 0.16 | 0 | 0 | 0.49 | 0.79 | 0.01 | -0.14 | 10/16/2025 4:00:05 PM EST | |||
| 240.00 | 29.40 | 37.30 | 33.35 | % | 0.14 | 0 | 0 | 0.48 | 0.76 | 0.01 | -0.15 | 10/16/2025 4:00:05 PM EST | |||
| 245.00 | 25.60 | 33.70 | 29.65 | % | 0.12 | 0 | 0 | 0.47 | 0.72 | 0.01 | -0.16 | 10/16/2025 4:00:05 PM EST | |||
| 250.00 | 22.00 | 30.40 | 26.20 | % | 0.10 | 0 | 0 | 0.46 | 0.68 | 0.01 | -0.17 | 10/16/2025 4:00:05 PM EST | |||
| 255.00 | 20.20 | 25.30 | 22.75 | 32.42 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.45 | 0.64 | 0.01 | -0.18 | 10/10/2025 | 10/16/2025 4:00:05 PM EST |
| 260.00 | 17.30 | 22.30 | 19.80 | 17.00 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.44 | 0.60 | 0.01 | -0.19 | 10/14/2025 | 10/16/2025 4:00:05 PM EST |
| 265.00 | 14.40 | 20.00 | 17.20 | % | 0.06 | 0 | 0 | 0.44 | 0.55 | 0.01 | -0.19 | 10/16/2025 4:00:05 PM EST | |||
| 270.00 | 12.00 | 17.10 | 14.55 | % | 0.05 | 0 | 0 | 0.43 | 0.51 | 0.01 | -0.19 | 10/16/2025 4:00:05 PM EST | |||
| 275.00 | 9.80 | 14.90 | 12.35 | 10.70 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.42 | 0.46 | 0.01 | -0.19 | 10/14/2025 | 10/16/2025 4:00:05 PM EST |
| 280.00 | 8.00 | 13.70 | 10.85 | % | 0.04 | 0 | 0 | 0.43 | 0.41 | 0.01 | -0.18 | 10/16/2025 4:00:05 PM EST | |||
| 285.00 | 6.20 | 12.10 | 9.15 | 7.77 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.43 | 0.36 | 0.01 | -0.17 | 10/14/2025 | 10/16/2025 4:00:05 PM EST |
| 290.00 | 5.40 | 10.00 | 7.70 | 6.03 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.42 | 0.31 | 0.01 | -0.16 | 10/15/2025 | 10/16/2025 4:00:05 PM EST |
| 295.00 | 2.40 | 9.20 | 5.80 | 4.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.39 | 0.27 | 0.01 | -0.15 | 10/15/2025 | 10/16/2025 4:00:05 PM EST |
| 300.00 | 3.70 | 6.10 | 4.90 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.41 | 0.23 | 0.01 | -0.14 | 10/15/2025 | 10/16/2025 4:00:05 PM EST |
| 305.00 | 0.50 | 7.90 | 4.20 | 13.60 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.38 | 0.20 | 0.01 | -0.12 | 10/9/2025 | 10/16/2025 4:00:05 PM EST |
| 310.00 | 1.10 | 7.50 | 4.30 | % | 0.01 | 0 | 0 | 0.43 | 0.16 | 0.01 | -0.11 | 10/16/2025 4:00:05 PM EST | |||
| 315.00 | 0.80 | 6.40 | 3.60 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 101 | 0.43 | 0.14 | 0.01 | -0.10 | 10/15/2025 | 10/16/2025 4:00:05 PM EST |
| 320.00 | 0.05 | 6.80 | 3.43 | % | 0.01 | 0 | 0 | 0.40 | 0.12 | 0.01 | -0.10 | 10/16/2025 4:00:05 PM EST | |||
| 325.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.57 | 0.09 | 0.00 | -0.07 | 10/16/2025 4:00:05 PM EST | |||
| 330.00 | 0.00 | 4.80 | 2.40 | 1.38 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.59 | 0.07 | 0.00 | -0.06 | 10/15/2025 | 10/16/2025 4:00:05 PM EST |
| 335.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.62 | 0.06 | 0.00 | -0.05 | 10/16/2025 4:00:05 PM EST | |||
| 340.00 | 0.00 | 4.80 | 2.40 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.65 | 0.05 | 0.00 | -0.04 | 10/15/2025 | 10/16/2025 4:00:05 PM EST |
| 345.00 | 0.00 | 4.80 | 2.40 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.67 | 0.04 | 0.00 | -0.04 | 10/15/2025 | 10/16/2025 4:00:05 PM EST |
| 350.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.70 | 0.03 | 0.00 | -0.03 | 10/16/2025 4:00:05 PM EST | |||
| 355.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.72 | 0.02 | 0.00 | -0.02 | 10/16/2025 4:00:05 PM EST | |||
| 360.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.74 | 0.02 | 0.00 | -0.02 | 10/16/2025 4:00:05 PM EST | |||
| 365.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.77 | 0.01 | 0.00 | -0.02 | 10/16/2025 4:00:05 PM EST | |||
| 370.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.79 | 0.01 | 0.00 | -0.01 | 10/16/2025 4:00:05 PM EST | |||
| 375.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.81 | 0.01 | 0.00 | -0.01 | 10/16/2025 4:00:05 PM EST | |||
| 380.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.83 | 0.01 | 0.00 | -0.01 | 10/16/2025 4:00:05 PM EST | |||
| 385.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.85 | 0.01 | 0.00 | -0.01 | 10/16/2025 4:00:05 PM EST | |||
| 390.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.01 | 10/16/2025 4:00:05 PM EST | |||
| 395.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 10/16/2025 4:00:05 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 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.31 | 0.00 | 0.00 | -0.02 | 10/16/2025 4:00:05 PM EST | |||
| 160.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.02 | 10/16/2025 4:00:05 PM EST | |||
| 165.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.02 | 10/16/2025 4:00:05 PM EST | |||
| 170.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.13 | -0.01 | 0.00 | -0.03 | 10/16/2025 4:00:05 PM EST | |||
| 175.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.07 | -0.01 | 0.00 | -0.03 | 10/16/2025 4:00:05 PM EST | |||
| 180.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.02 | -0.01 | 0.00 | -0.04 | 10/16/2025 4:00:05 PM EST | |||
| 185.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.96 | -0.02 | 0.00 | -0.04 | 10/16/2025 4:00:05 PM EST | |||
| 190.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.91 | -0.02 | 0.00 | -0.05 | 10/16/2025 4:00:05 PM EST | |||
| 195.00 | 0.00 | 1.85 | 0.93 | % | 0.00 | 0 | 0 | 0.66 | -0.04 | 0.00 | -0.07 | 10/16/2025 4:00:05 PM EST | |||
| 200.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.64 | -0.05 | 0.00 | -0.08 | 10/16/2025 4:00:05 PM EST | |||
| 205.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.61 | -0.06 | 0.00 | -0.09 | 10/16/2025 4:00:05 PM EST | |||
| 210.00 | 0.40 | 4.80 | 2.60 | % | 0.01 | 0 | 0 | 0.54 | -0.08 | 0.00 | -0.07 | 10/16/2025 4:00:05 PM EST | |||
| 215.00 | 0.50 | 4.80 | 2.65 | % | 0.01 | 0 | 0 | 0.50 | -0.10 | 0.00 | -0.09 | 10/16/2025 4:00:05 PM EST | |||
| 220.00 | 0.75 | 3.90 | 2.33 | % | 0.01 | 0 | 0 | 0.46 | -0.13 | 0.00 | -0.10 | 10/16/2025 4:00:05 PM EST | |||
| 225.00 | 2.35 | 5.00 | 3.68 | 5.26 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.50 | -0.15 | 0.01 | -0.11 | 10/14/2025 | 10/16/2025 4:00:05 PM EST |
| 230.00 | 3.10 | 4.40 | 3.75 | 3.88 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.46 | -0.18 | 0.01 | -0.13 | 10/15/2025 | 10/16/2025 4:00:05 PM EST |
| 235.00 | 4.10 | 8.20 | 6.15 | 3.50 | -0.60 | -14.64% | 0.03 | 2 | 2 | 0.51 | -0.21 | 0.01 | -0.14 | 10/16/2025 | 10/16/2025 4:00:05 PM EST |
| 240.00 | 4.80 | 9.00 | 6.90 | 5.55 | -0.97 | -14.88% | 0.03 | 1 | 2 | 0.49 | -0.24 | 0.01 | -0.15 | 10/16/2025 | 10/16/2025 4:00:05 PM EST |
| 245.00 | 6.10 | 10.90 | 8.50 | 6.65 | -1.46 | -18.01% | 0.03 | 15 | 4 | 0.49 | -0.28 | 0.01 | -0.16 | 10/16/2025 | 10/16/2025 4:00:05 PM EST |
| 250.00 | 7.50 | 11.70 | 9.60 | 9.10 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.47 | -0.32 | 0.01 | -0.17 | 10/15/2025 | 10/16/2025 4:00:05 PM EST |
| 255.00 | 9.10 | 13.00 | 11.05 | % | 0.04 | 0 | 0 | 0.46 | -0.36 | 0.01 | -0.18 | 10/16/2025 4:00:05 PM EST | |||
| 260.00 | 11.10 | 16.00 | 13.55 | 14.79 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.47 | -0.40 | 0.01 | -0.19 | 10/14/2025 | 10/16/2025 4:00:05 PM EST |
| 265.00 | 12.30 | 18.20 | 15.25 | 16.01 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.45 | -0.45 | 0.01 | -0.19 | 10/14/2025 | 10/16/2025 4:00:05 PM EST |
| 270.00 | 13.60 | 19.30 | 16.45 | 15.90 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.41 | -0.49 | 0.01 | -0.19 | 10/15/2025 | 10/16/2025 4:00:05 PM EST |
| 275.00 | 17.20 | 22.50 | 19.85 | % | 0.07 | 0 | 0 | 0.43 | -0.54 | 0.01 | -0.19 | 10/16/2025 4:00:05 PM EST | |||
| 280.00 | 20.70 | 25.60 | 23.15 | % | 0.08 | 0 | 0 | 0.44 | -0.59 | 0.01 | -0.18 | 10/16/2025 4:00:05 PM EST | |||
| 285.00 | 23.40 | 28.80 | 26.10 | 29.58 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.43 | -0.64 | 0.01 | -0.17 | 10/15/2025 | 10/16/2025 4:00:05 PM EST |
| 290.00 | 26.90 | 32.60 | 29.75 | 16.62 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.44 | -0.69 | 0.01 | -0.16 | 10/9/2025 | 10/16/2025 4:00:05 PM EST |
| 295.00 | 29.40 | 38.00 | 33.70 | 18.47 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.44 | -0.73 | 0.01 | -0.15 | 10/9/2025 | 10/16/2025 4:00:05 PM EST |
| 300.00 | 33.30 | 41.80 | 37.55 | 40.19 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.58 | -0.77 | 0.01 | -0.14 | 10/14/2025 | 10/16/2025 4:00:05 PM EST |
| 305.00 | 37.60 | 46.00 | 41.80 | % | 0.14 | 0 | 0 | 0.60 | -0.80 | 0.01 | -0.12 | 10/16/2025 4:00:05 PM EST | |||
| 310.00 | 41.80 | 50.00 | 45.90 | 34.30 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.60 | -0.84 | 0.01 | -0.11 | 10/10/2025 | 10/16/2025 4:00:05 PM EST |
| 315.00 | 46.20 | 54.50 | 50.35 | 48.70 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.62 | -0.86 | 0.01 | -0.10 | 10/13/2025 | 10/16/2025 4:00:05 PM EST |
| 320.00 | 50.50 | 59.00 | 54.75 | % | 0.17 | 0 | 0 | 0.64 | -0.88 | 0.01 | -0.10 | 10/16/2025 4:00:05 PM EST | |||
| 325.00 | 55.10 | 63.50 | 59.30 | % | 0.18 | 0 | 0 | 0.63 | -0.91 | 0.00 | -0.07 | 10/16/2025 4:00:05 PM EST | |||
| 330.00 | 59.90 | 67.90 | 63.90 | % | 0.19 | 0 | 0 | 0.64 | -0.93 | 0.00 | -0.06 | 10/16/2025 4:00:05 PM EST | |||
| 335.00 | 64.60 | 72.60 | 68.60 | % | 0.20 | 0 | 0 | 0.65 | -0.94 | 0.00 | -0.05 | 10/16/2025 4:00:05 PM EST | |||
| 340.00 | 69.40 | 77.40 | 73.40 | % | 0.22 | 0 | 0 | 0.67 | -0.95 | 0.00 | -0.04 | 10/16/2025 4:00:05 PM EST | |||
| 345.00 | 74.30 | 82.30 | 78.30 | % | 0.23 | 0 | 0 | 0.69 | -0.96 | 0.00 | -0.04 | 10/16/2025 4:00:05 PM EST | |||
| 350.00 | 79.20 | 87.10 | 83.15 | % | 0.24 | 0 | 0 | 0.71 | -0.97 | 0.00 | -0.03 | 10/16/2025 4:00:05 PM EST | |||
| 355.00 | 83.40 | 92.00 | 87.70 | % | 0.25 | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.02 | 10/16/2025 4:00:05 PM EST | |||
| 360.00 | 88.40 | 97.00 | 92.70 | % | 0.26 | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.02 | 10/16/2025 4:00:05 PM EST | |||
| 365.00 | 93.30 | 102.00 | 97.65 | % | 0.27 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.02 | 10/16/2025 4:00:05 PM EST | |||
| 370.00 | 98.30 | 107.00 | 102.65 | % | 0.28 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.01 | 10/16/2025 4:00:05 PM EST | |||
| 375.00 | 103.30 | 112.00 | 107.65 | % | 0.29 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 10/16/2025 4:00:05 PM EST | |||
| 380.00 | 108.30 | 117.00 | 112.65 | % | 0.30 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.01 | 10/16/2025 4:00:05 PM EST | |||
| 385.00 | 113.30 | 122.00 | 117.65 | % | 0.31 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.01 | 10/16/2025 4:00:05 PM EST | |||
| 390.00 | 118.30 | 127.00 | 122.65 | % | 0.31 | 0 | 0 | 0.88 | -1.00 | 0.00 | -0.01 | 10/16/2025 4:00:05 PM EST | |||
| 395.00 | 123.30 | 132.00 | 127.65 | % | 0.32 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/16/2025 4:00:05 PM EST |