Options Chain for HUMANA INC COM (HUM) - $253.77 as of 4/7/2025 10:43:20 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 98.00 | 104.40 | % | 0 | 0 | 1.76 | 0.98 | 0.00 | -0.09 | 4/7/2025 10:58:52 AM EST | |||
| 160.00 | 88.20 | 95.00 | % | 0 | 0 | 1.64 | 0.97 | 0.00 | -0.14 | 4/7/2025 10:58:52 AM EST | |||
| 165.00 | 83.50 | 90.20 | % | 0 | 0 | 1.58 | 0.96 | 0.00 | -0.17 | 4/7/2025 10:58:52 AM EST | |||
| 170.00 | 79.00 | 85.80 | % | 0 | 0 | 1.57 | 0.95 | 0.00 | -0.21 | 4/7/2025 10:58:52 AM EST | |||
| 175.00 | 74.40 | 81.30 | % | 0 | 0 | 1.49 | 0.94 | 0.00 | -0.24 | 4/7/2025 10:58:52 AM EST | |||
| 180.00 | 70.00 | 76.70 | % | 0 | 0 | 1.49 | 0.92 | 0.00 | -0.28 | 4/7/2025 10:58:52 AM EST | |||
| 185.00 | 66.10 | 72.00 | % | 0 | 0 | 1.11 | 0.90 | 0.00 | -0.32 | 4/7/2025 10:58:52 AM EST | |||
| 190.00 | 61.80 | 68.00 | % | 0 | 0 | 1.17 | 0.89 | 0.00 | -0.36 | 4/7/2025 10:58:52 AM EST | |||
| 195.00 | 57.20 | 64.00 | % | 0 | 0 | 1.11 | 0.87 | 0.00 | -0.40 | 4/7/2025 10:58:52 AM EST | |||
| 200.00 | 53.00 | 59.70 | % | 0 | 0 | 1.14 | 0.84 | 0.00 | -0.44 | 4/7/2025 10:58:52 AM EST | |||
| 205.00 | 49.10 | 55.90 | % | 0 | 0 | 1.12 | 0.82 | 0.00 | -0.47 | 4/7/2025 10:58:52 AM EST | |||
| 210.00 | 45.30 | 51.70 | % | 0 | 0 | 1.13 | 0.79 | 0.00 | -0.51 | 4/7/2025 10:58:52 AM EST | |||
| 215.00 | 42.50 | 47.80 | % | 0 | 0 | 1.16 | 0.77 | 0.01 | -0.54 | 4/7/2025 10:58:52 AM EST | |||
| 220.00 | 39.10 | 45.10 | % | 0 | 0 | 1.15 | 0.74 | 0.01 | -0.57 | 4/7/2025 10:58:52 AM EST | |||
| 225.00 | 35.00 | 40.70 | % | 0 | 0 | 1.10 | 0.71 | 0.01 | -0.60 | 4/7/2025 10:58:52 AM EST | |||
| 230.00 | 33.30 | 37.90 | % | 0 | 0 | 1.08 | 0.68 | 0.01 | -0.62 | 4/7/2025 10:58:52 AM EST | |||
| 235.00 | 29.20 | 34.40 | % | 0 | 0 | 1.10 | 0.64 | 0.01 | -0.64 | 4/7/2025 10:58:52 AM EST | |||
| 240.00 | 26.10 | 31.60 | % | 0 | 0 | 1.09 | 0.61 | 0.01 | -0.65 | 4/7/2025 10:58:52 AM EST | |||
| 245.00 | 24.60 | 29.30 | % | 0 | 0 | 1.05 | 0.58 | 0.01 | -0.66 | 4/7/2025 10:58:52 AM EST | |||
| 247.50 | 24.20 | 26.70 | % | 0 | 0 | 1.06 | 0.56 | 0.01 | -0.66 | 4/7/2025 10:58:52 AM EST | |||
| 250.00 | 21.20 | 26.20 | % | 0 | 0 | 1.07 | 0.55 | 0.01 | -0.66 | 4/7/2025 10:58:52 AM EST | |||
| 252.50 | 21.60 | 24.50 | % | 0 | 0 | 1.08 | 0.53 | 0.01 | -0.66 | 4/7/2025 10:58:52 AM EST | |||
| 255.00 | 19.30 | 23.70 | 26.15 | 0.00 | 0.00% | 0 | 31 | 1.07 | 0.51 | 0.01 | -0.66 | 4/2/2025 | 4/7/2025 10:58:52 AM EST |
| 257.50 | 19.40 | 22.10 | % | 0 | 0 | 1.04 | 0.50 | 0.01 | -0.66 | 4/7/2025 10:58:52 AM EST | |||
| 260.00 | 18.30 | 20.40 | 24.07 | 0.00 | 0.00% | 0 | 27 | 1.06 | 0.48 | 0.01 | -0.65 | 4/4/2025 | 4/7/2025 10:58:52 AM EST |
| 262.50 | 17.10 | 19.50 | % | 0 | 0 | 1.06 | 0.46 | 0.01 | -0.65 | 4/7/2025 10:58:52 AM EST | |||
| 265.00 | 15.00 | 20.90 | 22.50 | 0.00 | 0.00% | 0 | 1 | 1.09 | 0.45 | 0.01 | -0.64 | 3/17/2025 | 4/7/2025 10:58:52 AM EST |
| 267.50 | 14.80 | 17.50 | % | 0 | 0 | 1.04 | 0.43 | 0.01 | -0.64 | 4/7/2025 10:58:52 AM EST | |||
| 270.00 | 14.80 | 16.60 | 14.00 | -5.70 | -28.94% | 11 | 23 | 1.06 | 0.41 | 0.01 | -0.63 | 4/7/2025 | 4/7/2025 10:58:52 AM EST |
| 272.50 | 13.40 | 15.80 | % | 0 | 0 | 1.05 | 0.40 | 0.01 | -0.62 | 4/7/2025 10:58:52 AM EST | |||
| 275.00 | 13.10 | 14.70 | 15.22 | 0.00 | 0.00% | 0 | 36 | 1.03 | 0.38 | 0.01 | -0.61 | 4/4/2025 | 4/7/2025 10:58:52 AM EST |
| 277.50 | 11.60 | 14.10 | % | 0 | 0 | 1.04 | 0.37 | 0.01 | -0.60 | 4/7/2025 10:58:52 AM EST | |||
| 280.00 | 11.70 | 13.00 | 10.40 | -4.98 | -32.38% | 4 | 12 | 1.03 | 0.35 | 0.01 | -0.59 | 4/7/2025 | 4/7/2025 10:58:52 AM EST |
| 282.50 | 11.00 | 13.00 | % | 0 | 0 | 1.04 | 0.34 | 0.01 | -0.58 | 4/7/2025 10:58:52 AM EST | |||
| 285.00 | 10.10 | 11.70 | 15.00 | 0.00 | 0.00% | 0 | 85 | 1.02 | 0.32 | 0.01 | -0.57 | 4/3/2025 | 4/7/2025 10:58:52 AM EST |
| 287.50 | 9.30 | 11.50 | % | 0 | 0 | 1.01 | 0.31 | 0.01 | -0.55 | 4/7/2025 10:58:52 AM EST | |||
| 290.00 | 7.70 | 11.10 | 12.20 | 0.00 | 0.00% | 0 | 52 | 1.02 | 0.29 | 0.01 | -0.54 | 4/2/2025 | 4/7/2025 10:58:52 AM EST |
| 292.50 | 8.10 | 10.60 | % | 0 | 0 | 1.02 | 0.28 | 0.01 | -0.53 | 4/7/2025 10:58:52 AM EST | |||
| 295.00 | 7.30 | 9.20 | 10.88 | 0.00 | 0.00% | 0 | 19 | 1.02 | 0.27 | 0.01 | -0.51 | 4/4/2025 | 4/7/2025 10:58:52 AM EST |
| 300.00 | 6.30 | 8.80 | 9.50 | 0.00 | 0.00% | 0 | 25 | 1.01 | 0.24 | 0.01 | -0.48 | 4/4/2025 | 4/7/2025 10:58:52 AM EST |
| 305.00 | 6.00 | 8.30 | 8.41 | 0.00 | 0.00% | 0 | 128 | 1.01 | 0.22 | 0.01 | -0.45 | 4/4/2025 | 4/7/2025 10:58:52 AM EST |
| 310.00 | 5.20 | 6.60 | 4.50 | -4.45 | -49.73% | 1 | 107 | 1.01 | 0.20 | 0.00 | -0.42 | 4/7/2025 | 4/7/2025 10:58:52 AM EST |
| 315.00 | 4.50 | 6.80 | 6.88 | 0.00 | 0.00% | 0 | 7 | 1.01 | 0.18 | 0.00 | -0.39 | 3/20/2025 | 4/7/2025 10:58:52 AM EST |
| 320.00 | 3.80 | 4.90 | 3.80 | -2.90 | -43.29% | 10 | 17 | 1.02 | 0.16 | 0.00 | -0.36 | 4/7/2025 | 4/7/2025 10:58:52 AM EST |
| 325.00 | 3.10 | 4.50 | 3.09 | -2.85 | -47.98% | 2 | 18 | 1.00 | 0.14 | 0.00 | -0.33 | 4/7/2025 | 4/7/2025 10:58:52 AM EST |
| 330.00 | 2.50 | 3.90 | 5.40 | 0.00 | 0.00% | 0 | 9 | 1.00 | 0.12 | 0.00 | -0.31 | 4/3/2025 | 4/7/2025 10:58:52 AM EST |
| 335.00 | 1.80 | 3.70 | 3.80 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.11 | 0.00 | -0.28 | 3/27/2025 | 4/7/2025 10:58:52 AM EST |
| 340.00 | 1.40 | 3.10 | 3.30 | 0.00 | 0.00% | 0 | 3 | 0.96 | 0.10 | 0.00 | -0.25 | 4/4/2025 | 4/7/2025 10:58:52 AM EST |
| 345.00 | 1.55 | 2.90 | 4.40 | 0.00 | 0.00% | 0 | 5 | 1.00 | 0.09 | 0.00 | -0.23 | 3/27/2025 | 4/7/2025 10:58:52 AM EST |
| 350.00 | 1.15 | 2.85 | 2.50 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.08 | 0.00 | -0.21 | 3/25/2025 | 4/7/2025 10:58:52 AM EST |
| 355.00 | 1.15 | 2.60 | % | 0 | 0 | 1.02 | 0.07 | 0.00 | -0.19 | 4/7/2025 10:58:52 AM EST | |||
| 360.00 | 1.05 | 2.00 | 2.00 | 0.00 | 0.00% | 0 | 5 | 1.01 | 0.06 | 0.00 | -0.17 | 4/3/2025 | 4/7/2025 10:58:52 AM EST |
| 365.00 | 0.45 | 1.45 | 1.74 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.05 | 0.00 | -0.15 | 4/2/2025 | 4/7/2025 10:58:52 AM EST |
| 370.00 | 0.75 | 1.35 | 1.56 | 0.00 | 0.00% | 0 | 32 | 0.98 | 0.04 | 0.00 | -0.14 | 4/4/2025 | 4/7/2025 10:58:52 AM EST |
| 375.00 | 0.50 | 1.10 | 1.13 | 0.00 | 0.00% | 0 | 468 | 0.97 | 0.04 | 0.00 | -0.12 | 4/4/2025 | 4/7/2025 10:58:52 AM EST |
| 380.00 | 0.00 | 1.50 | 1.05 | 0.00 | 0.00% | 0 | 1 | 1.14 | 0.04 | 0.00 | -0.11 | 3/27/2025 | 4/7/2025 10:58:52 AM EST |
| 385.00 | 0.00 | 1.50 | 1.06 | 0.00 | 0.00% | 0 | 2 | 1.16 | 0.03 | 0.00 | -0.10 | 4/1/2025 | 4/7/2025 10:58:52 AM EST |
| 390.00 | 0.10 | 1.50 | 1.03 | 0.00 | 0.00% | 0 | 33 | 0.99 | 0.03 | 0.00 | -0.09 | 4/4/2025 | 4/7/2025 10:58:52 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 1.50 | % | 0 | 0 | 1.44 | -0.02 | 0.00 | -0.09 | 4/7/2025 10:58:52 AM EST | |||
| 160.00 | 0.50 | 2.00 | 0.50 | 0.00 | 0.00% | 0 | 2 | 1.21 | -0.03 | 0.00 | -0.14 | 4/4/2025 | 4/7/2025 10:58:52 AM EST |
| 165.00 | 1.10 | 1.95 | 0.75 | 0.00 | 0.00% | 0 | 1 | 1.21 | -0.04 | 0.00 | -0.17 | 4/1/2025 | 4/7/2025 10:58:52 AM EST |
| 170.00 | 1.40 | 2.50 | 0.77 | 0.00 | 0.00% | 0 | 1 | 1.21 | -0.05 | 0.00 | -0.21 | 4/1/2025 | 4/7/2025 10:58:52 AM EST |
| 175.00 | 1.20 | 3.00 | 0.98 | 0.00 | 0.00% | 0 | 1 | 1.15 | -0.06 | 0.00 | -0.24 | 4/1/2025 | 4/7/2025 10:58:52 AM EST |
| 180.00 | 2.10 | 3.60 | 1.23 | 0.00 | 0.00% | 0 | 1 | 1.17 | -0.08 | 0.00 | -0.28 | 4/1/2025 | 4/7/2025 10:58:52 AM EST |
| 185.00 | 2.60 | 4.30 | 1.14 | 0.00 | 0.00% | 0 | 1 | 1.12 | -0.10 | 0.00 | -0.32 | 4/2/2025 | 4/7/2025 10:58:52 AM EST |
| 190.00 | 2.55 | 5.10 | % | 0 | 0 | 1.12 | -0.11 | 0.00 | -0.36 | 4/7/2025 10:58:52 AM EST | |||
| 195.00 | 3.40 | 6.00 | 2.20 | 0.00 | 0.00% | 0 | 19 | 1.12 | -0.13 | 0.00 | -0.40 | 3/31/2025 | 4/7/2025 10:58:52 AM EST |
| 200.00 | 5.40 | 6.80 | 2.52 | 0.00 | 0.00% | 0 | 3 | 1.15 | -0.16 | 0.00 | -0.44 | 4/2/2025 | 4/7/2025 10:58:52 AM EST |
| 205.00 | 6.50 | 8.00 | 6.18 | +0.98 | +18.85% | 1 | 8 | 1.15 | -0.18 | 0.00 | -0.47 | 4/7/2025 | 4/7/2025 10:58:52 AM EST |
| 210.00 | 7.70 | 9.30 | 6.31 | 0.00 | 0.00% | 0 | 26 | 1.14 | -0.21 | 0.00 | -0.51 | 4/4/2025 | 4/7/2025 10:58:52 AM EST |
| 215.00 | 9.00 | 10.60 | 7.24 | 0.00 | 0.00% | 0 | 24 | 1.14 | -0.23 | 0.01 | -0.54 | 4/4/2025 | 4/7/2025 10:58:52 AM EST |
| 220.00 | 9.30 | 13.10 | 5.60 | 0.00 | 0.00% | 0 | 8 | 1.10 | -0.26 | 0.01 | -0.57 | 4/2/2025 | 4/7/2025 10:58:52 AM EST |
| 225.00 | 11.40 | 14.90 | 6.15 | 0.00 | 0.00% | 0 | 10 | 1.11 | -0.29 | 0.01 | -0.60 | 4/1/2025 | 4/7/2025 10:58:52 AM EST |
| 230.00 | 14.10 | 15.90 | 10.00 | 0.00 | 0.00% | 0 | 31 | 1.13 | -0.32 | 0.01 | -0.62 | 4/4/2025 | 4/7/2025 10:58:52 AM EST |
| 235.00 | 16.00 | 17.80 | 11.50 | 0.00 | 0.00% | 0 | 7 | 1.09 | -0.36 | 0.01 | -0.64 | 4/4/2025 | 4/7/2025 10:58:52 AM EST |
| 240.00 | 17.80 | 20.00 | 13.00 | 0.00 | 0.00% | 0 | 13 | 1.07 | -0.39 | 0.01 | -0.65 | 4/4/2025 | 4/7/2025 10:58:52 AM EST |
| 245.00 | 20.70 | 22.40 | 15.45 | 0.00 | 0.00% | 0 | 12 | 1.08 | -0.42 | 0.01 | -0.66 | 4/4/2025 | 4/7/2025 10:58:52 AM EST |
| 247.50 | 21.30 | 24.00 | % | 0 | 0 | 1.08 | -0.44 | 0.01 | -0.66 | 4/7/2025 10:58:52 AM EST | |||
| 250.00 | 22.30 | 26.90 | 11.68 | 0.00 | 0.00% | 0 | 24 | 1.10 | -0.45 | 0.01 | -0.66 | 4/3/2025 | 4/7/2025 10:58:52 AM EST |
| 252.50 | 23.70 | 26.30 | % | 0 | 0 | 1.08 | -0.47 | 0.01 | -0.66 | 4/7/2025 10:58:52 AM EST | |||
| 255.00 | 23.40 | 29.20 | 17.21 | 0.00 | 0.00% | 0 | 29 | 1.06 | -0.49 | 0.01 | -0.66 | 4/1/2025 | 4/7/2025 10:58:52 AM EST |
| 257.50 | 26.30 | 29.40 | % | 0 | 0 | 1.05 | -0.50 | 0.01 | -0.66 | 4/7/2025 10:58:52 AM EST | |||
| 260.00 | 27.30 | 32.50 | 19.79 | 0.00 | 0.00% | 0 | 4 | 1.08 | -0.52 | 0.01 | -0.65 | 4/2/2025 | 4/7/2025 10:58:52 AM EST |
| 262.50 | 28.20 | 32.60 | % | 0 | 0 | 1.04 | -0.54 | 0.01 | -0.65 | 4/7/2025 10:58:52 AM EST | |||
| 265.00 | 28.50 | 33.60 | 25.35 | 0.00 | 0.00% | 0 | 2 | 0.99 | -0.55 | 0.01 | -0.64 | 4/4/2025 | 4/7/2025 10:58:52 AM EST |
| 267.50 | 31.60 | 36.00 | % | 0 | 0 | 1.03 | -0.57 | 0.01 | -0.64 | 4/7/2025 10:58:52 AM EST | |||
| 270.00 | 32.20 | 37.00 | % | 0 | 0 | 1.04 | -0.59 | 0.01 | -0.63 | 4/7/2025 10:58:52 AM EST | |||
| 272.50 | 35.20 | 38.50 | % | 0 | 0 | 1.05 | -0.60 | 0.01 | -0.62 | 4/7/2025 10:58:52 AM EST | |||
| 275.00 | 37.30 | 41.60 | % | 0 | 0 | 1.06 | -0.62 | 0.01 | -0.61 | 4/7/2025 10:58:52 AM EST | |||
| 277.50 | 38.60 | 42.00 | % | 0 | 0 | 1.03 | -0.63 | 0.01 | -0.60 | 4/7/2025 10:58:52 AM EST | |||
| 280.00 | 40.20 | 44.40 | 31.18 | 0.00 | 0.00% | 0 | 31 | 1.04 | -0.65 | 0.01 | -0.59 | 4/2/2025 | 4/7/2025 10:58:52 AM EST |
| 282.50 | 41.70 | 45.90 | 44.60 | % | 2 | 0 | 1.03 | -0.66 | 0.01 | -0.58 | 4/7/2025 | 4/7/2025 10:58:52 AM EST | |
| 285.00 | 43.90 | 48.50 | 35.00 | 0.00 | 0.00% | 0 | 39 | 1.03 | -0.68 | 0.01 | -0.57 | 4/1/2025 | 4/7/2025 10:58:52 AM EST |
| 287.50 | 45.30 | 49.40 | % | 0 | 0 | 1.00 | -0.69 | 0.01 | -0.55 | 4/7/2025 10:58:52 AM EST | |||
| 290.00 | 45.60 | 51.40 | % | 0 | 0 | 1.07 | -0.71 | 0.01 | -0.54 | 4/7/2025 10:58:52 AM EST | |||
| 292.50 | 47.80 | 53.10 | % | 0 | 0 | 1.06 | -0.72 | 0.01 | -0.53 | 4/7/2025 10:58:52 AM EST | |||
| 295.00 | 50.80 | 55.70 | 46.90 | 0.00 | 0.00% | 0 | 1 | 1.06 | -0.73 | 0.01 | -0.51 | 3/14/2025 | 4/7/2025 10:58:52 AM EST |
| 300.00 | 53.50 | 60.50 | % | 0 | 0 | 1.04 | -0.76 | 0.01 | -0.48 | 4/7/2025 10:58:52 AM EST | |||
| 305.00 | 58.60 | 64.60 | % | 0 | 0 | 1.03 | -0.78 | 0.01 | -0.45 | 4/7/2025 10:58:52 AM EST | |||
| 310.00 | 62.20 | 67.40 | % | 0 | 0 | 1.02 | -0.80 | 0.00 | -0.42 | 4/7/2025 10:58:52 AM EST | |||
| 315.00 | 66.90 | 73.00 | % | 0 | 0 | 1.01 | -0.82 | 0.00 | -0.39 | 4/7/2025 10:58:52 AM EST | |||
| 320.00 | 72.00 | 77.40 | 61.83 | 0.00 | 0.00% | 0 | 2 | 1.01 | -0.84 | 0.00 | -0.36 | 3/7/2025 | 4/7/2025 10:58:52 AM EST |
| 325.00 | 75.00 | 81.80 | % | 0 | 0 | 0.94 | -0.86 | 0.00 | -0.33 | 4/7/2025 10:58:52 AM EST | |||
| 330.00 | 79.90 | 86.10 | % | 0 | 0 | 0.91 | -0.88 | 0.00 | -0.31 | 4/7/2025 10:58:52 AM EST | |||
| 335.00 | 84.50 | 90.90 | % | 0 | 0 | 1.29 | -0.89 | 0.00 | -0.28 | 4/7/2025 10:58:52 AM EST | |||
| 340.00 | 89.00 | 95.50 | % | 0 | 0 | 1.36 | -0.90 | 0.00 | -0.25 | 4/7/2025 10:58:52 AM EST | |||
| 345.00 | 93.30 | 100.00 | % | 0 | 0 | 1.37 | -0.91 | 0.00 | -0.23 | 4/7/2025 10:58:52 AM EST | |||
| 350.00 | 98.00 | 104.80 | % | 0 | 0 | 1.40 | -0.92 | 0.00 | -0.21 | 4/7/2025 10:58:52 AM EST | |||
| 355.00 | 103.30 | 109.60 | % | 0 | 0 | 1.42 | -0.93 | 0.00 | -0.19 | 4/7/2025 10:58:52 AM EST | |||
| 360.00 | 107.80 | 114.30 | % | 0 | 0 | 1.40 | -0.94 | 0.00 | -0.17 | 4/7/2025 10:58:52 AM EST | |||
| 365.00 | 112.70 | 119.00 | % | 0 | 0 | 1.47 | -0.95 | 0.00 | -0.15 | 4/7/2025 10:58:52 AM EST | |||
| 370.00 | 117.30 | 124.00 | % | 0 | 0 | 1.49 | -0.96 | 0.00 | -0.14 | 4/7/2025 10:58:52 AM EST | |||
| 375.00 | 122.10 | 128.90 | % | 0 | 0 | 1.51 | -0.96 | 0.00 | -0.12 | 4/7/2025 10:58:52 AM EST | |||
| 380.00 | 127.30 | 133.80 | % | 0 | 0 | 1.54 | -0.96 | 0.00 | -0.11 | 4/7/2025 10:58:52 AM EST | |||
| 385.00 | 132.00 | 138.70 | % | 0 | 0 | 1.56 | -0.97 | 0.00 | -0.10 | 4/7/2025 10:58:52 AM EST | |||
| 390.00 | 136.80 | 143.60 | % | 0 | 0 | 1.58 | -0.97 | 0.00 | -0.09 | 4/7/2025 10:58:52 AM EST |