Options Chain for HUMANA INC COM (HUM) - $260.57 as of 10/22/2024 2:20:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 135.80 | 142.70 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | -0.02 | 10/22/2024 1:58:55 PM EST | |||
| 130.00 | 130.80 | 137.20 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.02 | 10/22/2024 1:58:55 PM EST | |||
| 135.00 | 126.50 | 133.60 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.02 | 10/22/2024 1:58:55 PM EST | |||
| 140.00 | 121.10 | 127.50 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.02 | 10/22/2024 1:58:55 PM EST | |||
| 145.00 | 116.00 | 122.70 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.03 | 10/22/2024 1:58:55 PM EST | |||
| 150.00 | 111.20 | 117.60 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.03 | 10/22/2024 1:58:55 PM EST | |||
| 155.00 | 106.00 | 113.10 | % | 0 | 0 | 1.26 | 0.99 | 0.00 | -0.03 | 10/22/2024 1:58:55 PM EST | |||
| 160.00 | 101.40 | 108.00 | % | 0 | 0 | 1.20 | 0.99 | 0.00 | -0.04 | 10/22/2024 1:58:55 PM EST | |||
| 165.00 | 96.40 | 103.00 | % | 0 | 0 | 1.14 | 0.99 | 0.00 | -0.05 | 10/22/2024 1:58:55 PM EST | |||
| 170.00 | 91.30 | 98.90 | % | 0 | 0 | 1.10 | 0.98 | 0.00 | -0.06 | 10/22/2024 1:58:55 PM EST | |||
| 175.00 | 86.50 | 93.90 | % | 0 | 0 | 1.06 | 0.98 | 0.00 | -0.07 | 10/22/2024 1:58:55 PM EST | |||
| 180.00 | 82.00 | 89.00 | % | 0 | 0 | 0.96 | 0.96 | 0.00 | -0.09 | 10/22/2024 1:58:55 PM EST | |||
| 185.00 | 77.10 | 82.90 | % | 0 | 0 | 0.93 | 0.96 | 0.00 | -0.10 | 10/22/2024 1:58:55 PM EST | |||
| 190.00 | 72.50 | 77.90 | % | 0 | 0 | 0.87 | 0.95 | 0.00 | -0.11 | 10/22/2024 1:58:55 PM EST | |||
| 195.00 | 69.60 | 73.90 | % | 0 | 0 | 0.88 | 0.93 | 0.00 | -0.13 | 10/22/2024 1:58:55 PM EST | |||
| 200.00 | 65.50 | 69.40 | % | 0 | 0 | 0.66 | 0.92 | 0.00 | -0.14 | 10/22/2024 1:58:55 PM EST | |||
| 205.00 | 59.90 | 63.80 | % | 0 | 0 | 0.57 | 0.90 | 0.00 | -0.16 | 10/22/2024 1:58:55 PM EST | |||
| 210.00 | 56.20 | 59.90 | % | 0 | 0 | 0.64 | 0.89 | 0.00 | -0.17 | 10/22/2024 1:58:55 PM EST | |||
| 215.00 | 52.70 | 56.30 | % | 0 | 0 | 0.67 | 0.87 | 0.00 | -0.19 | 10/22/2024 1:58:55 PM EST | |||
| 220.00 | 47.50 | 51.40 | % | 0 | 0 | 0.63 | 0.84 | 0.00 | -0.20 | 10/22/2024 1:58:55 PM EST | |||
| 225.00 | 43.10 | 48.40 | % | 0 | 0 | 0.62 | 0.82 | 0.00 | -0.22 | 10/22/2024 1:58:55 PM EST | |||
| 230.00 | 40.70 | 44.80 | % | 0 | 0 | 0.65 | 0.79 | 0.01 | -0.23 | 10/22/2024 1:58:55 PM EST | |||
| 235.00 | 37.20 | 41.00 | % | 0 | 0 | 0.66 | 0.76 | 0.01 | -0.24 | 10/22/2024 1:58:55 PM EST | |||
| 240.00 | 33.90 | 35.80 | % | 0 | 0 | 0.62 | 0.72 | 0.01 | -0.25 | 10/22/2024 1:58:55 PM EST | |||
| 245.00 | 30.50 | 32.70 | % | 0 | 0 | 0.61 | 0.69 | 0.01 | -0.26 | 10/22/2024 1:58:55 PM EST | |||
| 250.00 | 28.00 | 29.30 | 32.50 | 0.00 | 0.00% | 0 | 2 | 0.62 | 0.65 | 0.01 | -0.27 | 10/21/2024 | 10/22/2024 1:58:55 PM EST |
| 255.00 | 25.00 | 26.40 | 23.90 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.61 | 0.01 | -0.28 | 10/15/2024 | 10/22/2024 1:58:55 PM EST |
| 260.00 | 22.30 | 23.60 | 27.40 | 0.00 | 0.00% | 0 | 10 | 0.61 | 0.57 | 0.01 | -0.28 | 10/21/2024 | 10/22/2024 1:58:55 PM EST |
| 265.00 | 19.60 | 20.90 | 19.80 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.54 | 0.01 | -0.29 | 10/21/2024 | 10/22/2024 1:58:55 PM EST |
| 270.00 | 17.70 | 18.80 | 18.00 | +1.00 | +5.89% | 2 | 34 | 0.59 | 0.50 | 0.01 | -0.29 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 275.00 | 15.50 | 16.60 | 14.65 | 0.00 | 0.00% | 0 | 4 | 0.63 | 0.46 | 0.01 | -0.28 | 10/21/2024 | 10/22/2024 1:58:55 PM EST |
| 280.00 | 13.50 | 14.50 | 20.00 | 0.00 | 0.00% | 0 | 7 | 0.59 | 0.42 | 0.01 | -0.28 | 10/21/2024 | 10/22/2024 1:58:55 PM EST |
| 285.00 | 11.90 | 13.00 | 16.00 | 0.00 | 0.00% | 0 | 0 | 0.62 | 0.39 | 0.01 | -0.27 | 10/21/2024 | 10/22/2024 1:58:55 PM EST |
| 290.00 | 10.40 | 11.00 | 9.00 | 0.00 | 0.00% | 0 | 2 | 0.58 | 0.35 | 0.01 | -0.26 | 10/21/2024 | 10/22/2024 1:58:55 PM EST |
| 295.00 | 8.90 | 9.80 | 4.53 | 0.00 | 0.00% | 0 | 6 | 0.58 | 0.32 | 0.01 | -0.25 | 10/17/2024 | 10/22/2024 1:58:55 PM EST |
| 300.00 | 7.70 | 8.50 | 7.20 | +0.20 | +2.86% | 1 | 7 | 0.58 | 0.29 | 0.01 | -0.24 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 305.00 | 6.70 | 7.80 | 5.40 | 0.00 | 0.00% | 0 | 6 | 0.58 | 0.26 | 0.01 | -0.23 | 10/21/2024 | 10/22/2024 1:58:55 PM EST |
| 310.00 | 5.80 | 6.60 | % | 0 | 0 | 0.58 | 0.24 | 0.01 | -0.22 | 10/22/2024 1:58:55 PM EST | |||
| 315.00 | 4.70 | 5.80 | 3.96 | 0.00 | 0.00% | 0 | 3 | 0.59 | 0.21 | 0.01 | -0.20 | 10/17/2024 | 10/22/2024 1:58:55 PM EST |
| 320.00 | 4.10 | 4.60 | 3.06 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.19 | 0.01 | -0.19 | 10/11/2024 | 10/22/2024 1:58:55 PM EST |
| 325.00 | 3.30 | 4.50 | 3.80 | 0.00 | 0.00% | 0 | 4 | 0.62 | 0.17 | 0.00 | -0.17 | 10/21/2024 | 10/22/2024 1:58:55 PM EST |
| 330.00 | 2.70 | 3.60 | 2.90 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.15 | 0.00 | -0.16 | 10/21/2024 | 10/22/2024 1:58:55 PM EST |
| 335.00 | 2.25 | 4.10 | 2.63 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.13 | 0.00 | -0.15 | 10/21/2024 | 10/22/2024 1:58:55 PM EST |
| 340.00 | 1.95 | 2.45 | 2.25 | 0.00 | 0.00% | 0 | 5 | 0.57 | 0.11 | 0.00 | -0.13 | 10/21/2024 | 10/22/2024 1:58:55 PM EST |
| 345.00 | 1.55 | 3.70 | 1.90 | 0.00 | 0.00% | 0 | 3 | 0.63 | 0.10 | 0.00 | -0.12 | 10/21/2024 | 10/22/2024 1:58:55 PM EST |
| 350.00 | 1.25 | 1.70 | 1.88 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.09 | 0.00 | -0.11 | 10/21/2024 | 10/22/2024 1:58:55 PM EST |
| 355.00 | 0.00 | 2.90 | % | 0 | 0 | 0.69 | 0.08 | 0.00 | -0.10 | 10/22/2024 1:58:55 PM EST | |||
| 360.00 | 0.80 | 2.40 | % | 0 | 0 | 0.61 | 0.06 | 0.00 | -0.09 | 10/22/2024 1:58:55 PM EST | |||
| 365.00 | 0.10 | 1.50 | 0.98 | 0.00 | 0.00% | 0 | 2 | 0.52 | 0.05 | 0.00 | -0.07 | 10/15/2024 | 10/22/2024 1:58:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 1.35 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | -0.02 | 10/22/2024 1:58:55 PM EST | |||
| 130.00 | 0.00 | 1.45 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | -0.02 | 10/22/2024 1:58:55 PM EST | |||
| 135.00 | 0.00 | 1.50 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | -0.02 | 10/22/2024 1:58:55 PM EST | |||
| 140.00 | 0.00 | 1.50 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | -0.02 | 10/22/2024 1:58:55 PM EST | |||
| 145.00 | 0.00 | 1.50 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.03 | 10/22/2024 1:58:55 PM EST | |||
| 150.00 | 0.00 | 1.05 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.03 | 10/22/2024 1:58:55 PM EST | |||
| 155.00 | 0.00 | 1.50 | % | 0 | 0 | 1.03 | -0.01 | 0.00 | -0.03 | 10/22/2024 1:58:55 PM EST | |||
| 160.00 | 0.00 | 1.50 | % | 0 | 0 | 0.97 | -0.01 | 0.00 | -0.04 | 10/22/2024 1:58:55 PM EST | |||
| 165.00 | 0.00 | 1.50 | 0.65 | 0.00 | 0.00% | 0 | 2 | 0.92 | -0.01 | 0.00 | -0.05 | 10/15/2024 | 10/22/2024 1:58:55 PM EST |
| 170.00 | 0.00 | 1.50 | 0.70 | 0.00 | 0.00% | 0 | 0 | 0.87 | -0.02 | 0.00 | -0.06 | 10/15/2024 | 10/22/2024 1:58:55 PM EST |
| 175.00 | 0.00 | 1.50 | 0.85 | 0.00 | 0.00% | 0 | 3 | 0.83 | -0.02 | 0.00 | -0.07 | 10/15/2024 | 10/22/2024 1:58:55 PM EST |
| 180.00 | 0.05 | 1.70 | 0.85 | 0.00 | 0.00% | 0 | 8 | 0.63 | -0.04 | 0.00 | -0.09 | 10/15/2024 | 10/22/2024 1:58:55 PM EST |
| 185.00 | 0.60 | 1.95 | % | 0 | 0 | 0.70 | -0.04 | 0.00 | -0.10 | 10/22/2024 1:58:55 PM EST | |||
| 190.00 | 1.10 | 2.05 | 1.44 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.05 | 0.00 | -0.11 | 10/14/2024 | 10/22/2024 1:58:55 PM EST |
| 195.00 | 0.95 | 2.10 | % | 0 | 0 | 0.68 | -0.07 | 0.00 | -0.13 | 10/22/2024 1:58:55 PM EST | |||
| 200.00 | 1.85 | 2.45 | 3.18 | 0.00 | 0.00% | 0 | 3 | 0.67 | -0.08 | 0.00 | -0.14 | 10/18/2024 | 10/22/2024 1:58:55 PM EST |
| 205.00 | 2.35 | 2.85 | 3.00 | 0.00 | 0.00% | 0 | 10 | 0.65 | -0.10 | 0.00 | -0.16 | 10/21/2024 | 10/22/2024 1:58:55 PM EST |
| 210.00 | 1.35 | 3.40 | 3.26 | 0.00 | 0.00% | 0 | 3 | 0.64 | -0.11 | 0.00 | -0.17 | 10/15/2024 | 10/22/2024 1:58:55 PM EST |
| 215.00 | 3.50 | 4.40 | 3.60 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.13 | 0.00 | -0.19 | 10/15/2024 | 10/22/2024 1:58:55 PM EST |
| 220.00 | 4.60 | 5.20 | 4.40 | 0.00 | 0.00% | 0 | 11 | 0.64 | -0.16 | 0.00 | -0.20 | 10/21/2024 | 10/22/2024 1:58:55 PM EST |
| 225.00 | 5.50 | 6.00 | 5.80 | 0.00 | 0.00% | 0 | 16 | 0.63 | -0.18 | 0.00 | -0.22 | 10/18/2024 | 10/22/2024 1:58:55 PM EST |
| 230.00 | 6.60 | 7.20 | 6.76 | 0.00 | 0.00% | 0 | 18 | 0.63 | -0.21 | 0.01 | -0.23 | 10/21/2024 | 10/22/2024 1:58:55 PM EST |
| 235.00 | 8.10 | 8.80 | 6.97 | 0.00 | 0.00% | 0 | 1 | 0.63 | -0.24 | 0.01 | -0.24 | 10/21/2024 | 10/22/2024 1:58:55 PM EST |
| 240.00 | 9.50 | 10.30 | 8.32 | 0.00 | 0.00% | 0 | 2 | 0.61 | -0.28 | 0.01 | -0.25 | 10/21/2024 | 10/22/2024 1:58:55 PM EST |
| 245.00 | 11.20 | 12.30 | 11.92 | 0.00 | 0.00% | 0 | 5 | 0.61 | -0.31 | 0.01 | -0.26 | 10/18/2024 | 10/22/2024 1:58:55 PM EST |
| 250.00 | 13.00 | 13.90 | 13.52 | 0.00 | 0.00% | 0 | 5 | 0.62 | -0.35 | 0.01 | -0.27 | 10/18/2024 | 10/22/2024 1:58:55 PM EST |
| 255.00 | 15.10 | 15.90 | 14.23 | 0.00 | 0.00% | 0 | 13 | 0.60 | -0.39 | 0.01 | -0.28 | 10/21/2024 | 10/22/2024 1:58:55 PM EST |
| 260.00 | 17.20 | 18.90 | 14.00 | 0.00 | 0.00% | 0 | 3 | 0.61 | -0.43 | 0.01 | -0.28 | 10/14/2024 | 10/22/2024 1:58:55 PM EST |
| 265.00 | 20.00 | 21.00 | 15.70 | 0.00 | 0.00% | 0 | 2 | 0.60 | -0.46 | 0.01 | -0.29 | 10/21/2024 | 10/22/2024 1:58:55 PM EST |
| 270.00 | 20.80 | 23.60 | 20.80 | 0.00 | 0.00% | 0 | 3 | 0.59 | -0.50 | 0.01 | -0.29 | 10/14/2024 | 10/22/2024 1:58:55 PM EST |
| 275.00 | 25.30 | 26.70 | 24.05 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.54 | 0.01 | -0.28 | 10/15/2024 | 10/22/2024 1:58:55 PM EST |
| 280.00 | 28.30 | 30.20 | 27.50 | 0.00 | 0.00% | 0 | 2 | 0.60 | -0.58 | 0.01 | -0.28 | 10/17/2024 | 10/22/2024 1:58:55 PM EST |
| 285.00 | 30.20 | 33.20 | % | 0 | 0 | 0.60 | -0.61 | 0.01 | -0.27 | 10/22/2024 1:58:55 PM EST | |||
| 290.00 | 34.90 | 37.10 | 38.30 | 0.00 | 0.00% | 0 | 3 | 0.59 | -0.65 | 0.01 | -0.26 | 10/17/2024 | 10/22/2024 1:58:55 PM EST |
| 295.00 | 38.60 | 41.50 | 38.50 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.68 | 0.01 | -0.25 | 10/17/2024 | 10/22/2024 1:58:55 PM EST |
| 300.00 | 41.60 | 44.40 | 44.60 | 0.00 | 0.00% | 0 | 2 | 0.57 | -0.71 | 0.01 | -0.24 | 10/21/2024 | 10/22/2024 1:58:55 PM EST |
| 305.00 | 44.80 | 49.10 | % | 0 | 0 | 0.56 | -0.74 | 0.01 | -0.23 | 10/22/2024 1:58:55 PM EST | |||
| 310.00 | 49.00 | 54.30 | % | 0 | 0 | 0.59 | -0.76 | 0.01 | -0.22 | 10/22/2024 1:58:55 PM EST | |||
| 315.00 | 51.00 | 59.00 | % | 0 | 0 | 0.54 | -0.79 | 0.01 | -0.20 | 10/22/2024 1:58:55 PM EST | |||
| 320.00 | 57.20 | 63.40 | 61.67 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.81 | 0.01 | -0.19 | 10/21/2024 | 10/22/2024 1:58:55 PM EST |
| 325.00 | 60.20 | 67.80 | % | 0 | 0 | 0.77 | -0.83 | 0.00 | -0.17 | 10/22/2024 1:58:55 PM EST | |||
| 330.00 | 66.30 | 72.50 | % | 0 | 0 | 0.78 | -0.85 | 0.00 | -0.16 | 10/22/2024 1:58:55 PM EST | |||
| 335.00 | 70.30 | 76.80 | % | 0 | 0 | 0.75 | -0.87 | 0.00 | -0.15 | 10/22/2024 1:58:55 PM EST | |||
| 340.00 | 74.00 | 81.40 | % | 0 | 0 | 0.78 | -0.89 | 0.00 | -0.13 | 10/22/2024 1:58:55 PM EST | |||
| 345.00 | 79.10 | 85.90 | % | 0 | 0 | 0.80 | -0.90 | 0.00 | -0.12 | 10/22/2024 1:58:55 PM EST | |||
| 350.00 | 83.70 | 90.40 | % | 0 | 0 | 0.82 | -0.91 | 0.00 | -0.11 | 10/22/2024 1:58:55 PM EST | |||
| 355.00 | 88.30 | 95.10 | % | 0 | 0 | 0.83 | -0.92 | 0.00 | -0.10 | 10/22/2024 1:58:55 PM EST | |||
| 360.00 | 93.10 | 100.50 | % | 0 | 0 | 0.85 | -0.94 | 0.00 | -0.09 | 10/22/2024 1:58:55 PM EST | |||
| 365.00 | 98.10 | 105.00 | % | 0 | 0 | 0.87 | -0.95 | 0.00 | -0.07 | 10/22/2024 1:58:55 PM EST |