Options Chain for HUMANA INC COM (HUM) - $271.00 as of 3/28/2025 8:07:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 111.00 | 120.00 | % | 0 | 0 | 1.44 | 0.99 | 0.00 | -0.06 | 3/28/2025 3:59:51 PM EST | |||
| 160.00 | 102.10 | 109.40 | % | 0 | 0 | 1.38 | 0.98 | 0.00 | -0.08 | 3/28/2025 3:59:51 PM EST | |||
| 165.00 | 97.60 | 104.80 | % | 0 | 0 | 1.32 | 0.97 | 0.00 | -0.08 | 3/28/2025 3:59:51 PM EST | |||
| 170.00 | 92.70 | 100.10 | % | 0 | 0 | 1.19 | 0.96 | 0.00 | -0.14 | 3/28/2025 3:59:51 PM EST | |||
| 175.00 | 88.20 | 95.10 | % | 0 | 0 | 1.15 | 0.95 | 0.00 | -0.15 | 3/28/2025 3:59:51 PM EST | |||
| 180.00 | 83.20 | 90.30 | % | 0 | 0 | 1.10 | 0.95 | 0.00 | -0.16 | 3/28/2025 3:59:51 PM EST | |||
| 185.00 | 78.50 | 85.90 | % | 0 | 0 | 0.97 | 0.93 | 0.00 | -0.18 | 3/28/2025 3:59:51 PM EST | |||
| 190.00 | 74.30 | 81.50 | % | 0 | 0 | 0.95 | 0.92 | 0.00 | -0.19 | 3/28/2025 3:59:51 PM EST | |||
| 195.00 | 69.70 | 76.70 | % | 0 | 0 | 0.92 | 0.91 | 0.00 | -0.20 | 3/28/2025 3:59:51 PM EST | |||
| 200.00 | 66.40 | 72.30 | % | 0 | 0 | 0.92 | 0.90 | 0.00 | -0.21 | 3/28/2025 3:59:51 PM EST | |||
| 205.00 | 62.20 | 67.70 | % | 0 | 0 | 0.81 | 0.88 | 0.00 | -0.23 | 3/28/2025 3:59:51 PM EST | |||
| 210.00 | 58.50 | 64.00 | % | 0 | 0 | 0.77 | 0.87 | 0.00 | -0.24 | 3/28/2025 3:59:51 PM EST | |||
| 215.00 | 54.30 | 59.60 | % | 0 | 0 | 0.75 | 0.85 | 0.00 | -0.25 | 3/28/2025 3:59:51 PM EST | |||
| 220.00 | 50.90 | 56.10 | % | 0 | 0 | 0.79 | 0.83 | 0.00 | -0.27 | 3/28/2025 3:59:51 PM EST | |||
| 225.00 | 47.40 | 51.50 | % | 0 | 0 | 0.77 | 0.80 | 0.00 | -0.29 | 3/28/2025 3:59:51 PM EST | |||
| 230.00 | 43.70 | 47.10 | % | 0 | 0 | 0.75 | 0.77 | 0.00 | -0.30 | 3/28/2025 3:59:51 PM EST | |||
| 235.00 | 40.80 | 44.40 | % | 0 | 0 | 0.78 | 0.75 | 0.01 | -0.31 | 3/28/2025 3:59:51 PM EST | |||
| 240.00 | 37.40 | 41.40 | % | 0 | 0 | 0.78 | 0.72 | 0.01 | -0.33 | 3/28/2025 3:59:51 PM EST | |||
| 245.00 | 32.50 | 37.60 | % | 0 | 0 | 0.73 | 0.68 | 0.01 | -0.34 | 3/28/2025 3:59:51 PM EST | |||
| 250.00 | 31.40 | 34.20 | % | 0 | 0 | 0.76 | 0.65 | 0.01 | -0.35 | 3/28/2025 3:59:51 PM EST | |||
| 255.00 | 28.60 | 31.00 | 30.00 | 0.00 | 0.00% | 0 | 2 | 0.75 | 0.62 | 0.01 | -0.36 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 260.00 | 24.20 | 28.20 | 29.10 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.58 | 0.01 | -0.36 | 3/18/2025 | 3/28/2025 3:59:51 PM EST |
| 265.00 | 23.50 | 25.90 | 26.40 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.55 | 0.01 | -0.37 | 3/24/2025 | 3/28/2025 3:59:51 PM EST |
| 270.00 | 19.60 | 25.30 | 23.46 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.52 | 0.01 | -0.37 | 3/24/2025 | 3/28/2025 3:59:51 PM EST |
| 275.00 | 17.50 | 23.20 | 21.70 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.49 | 0.01 | -0.37 | 3/19/2025 | 3/28/2025 3:59:51 PM EST |
| 280.00 | 15.50 | 21.90 | % | 0 | 0 | 0.75 | 0.45 | 0.01 | -0.36 | 3/28/2025 3:59:51 PM EST | |||
| 285.00 | 14.60 | 20.20 | % | 0 | 0 | 0.77 | 0.42 | 0.01 | -0.36 | 3/28/2025 3:59:51 PM EST | |||
| 290.00 | 12.20 | 16.90 | 16.00 | 0.00 | 0.00% | 0 | 4 | 0.73 | 0.39 | 0.01 | -0.35 | 3/24/2025 | 3/28/2025 3:59:51 PM EST |
| 295.00 | 11.10 | 14.00 | 13.10 | 0.00 | 0.00% | 0 | 16 | 0.71 | 0.36 | 0.01 | -0.34 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 300.00 | 10.90 | 12.60 | 12.88 | +1.40 | +12.20% | 2 | 155 | 0.73 | 0.34 | 0.01 | -0.33 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 305.00 | 9.80 | 11.40 | 10.10 | 0.00 | 0.00% | 0 | 19 | 0.73 | 0.31 | 0.01 | -0.32 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 310.00 | 8.00 | 9.90 | 10.70 | 0.00 | 0.00% | 0 | 8 | 0.72 | 0.29 | 0.01 | -0.31 | 3/24/2025 | 3/28/2025 3:59:51 PM EST |
| 315.00 | 6.10 | 9.00 | 9.02 | +0.37 | +4.28% | 32 | 1 | 0.70 | 0.26 | 0.01 | -0.30 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 320.00 | 6.00 | 7.90 | 7.50 | 0.00 | 0.00% | 0 | 12 | 0.71 | 0.24 | 0.01 | -0.29 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 325.00 | 5.90 | 8.80 | 5.89 | 0.00 | 0.00% | 0 | 0 | 0.76 | 0.22 | 0.00 | -0.28 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 330.00 | 5.30 | 9.60 | 5.55 | 0.00 | 0.00% | 0 | 2 | 0.80 | 0.21 | 0.00 | -0.27 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 335.00 | 4.10 | 5.70 | 5.00 | 0.00 | 0.00% | 0 | 3 | 0.72 | 0.19 | 0.00 | -0.26 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 340.00 | 4.10 | 5.10 | 4.60 | -0.85 | -15.60% | 14 | 5 | 0.72 | 0.18 | 0.00 | -0.25 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 345.00 | 3.60 | 5.40 | 4.10 | -0.03 | -0.73% | 52 | 4 | 0.76 | 0.17 | 0.00 | -0.24 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 350.00 | 3.20 | 4.00 | 3.60 | -0.40 | -10.00% | 22 | 4 | 0.73 | 0.15 | 0.00 | -0.23 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 355.00 | 1.85 | 3.60 | % | 0 | 0 | 0.71 | 0.14 | 0.00 | -0.22 | 3/28/2025 3:59:51 PM EST | |||
| 360.00 | 2.60 | 3.30 | 2.95 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.14 | 0.00 | -0.22 | 3/17/2025 | 3/28/2025 3:59:51 PM EST |
| 365.00 | 2.20 | 2.85 | % | 0 | 0 | 0.74 | 0.13 | 0.00 | -0.21 | 3/28/2025 3:59:51 PM EST | |||
| 370.00 | 0.95 | 2.40 | 2.60 | +0.22 | +9.25% | 2 | 6 | 0.71 | 0.12 | 0.00 | -0.21 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 375.00 | 1.70 | 2.10 | 1.85 | -0.15 | -7.50% | 1 | 6 | 0.74 | 0.12 | 0.00 | -0.20 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 1.90 | % | 0 | 0 | 1.20 | -0.01 | 0.00 | -0.06 | 3/28/2025 3:59:51 PM EST | |||
| 160.00 | 0.05 | 1.15 | 0.51 | 0.00 | 0.00% | 0 | 6 | 0.98 | -0.02 | 0.00 | -0.08 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 165.00 | 0.15 | 2.90 | % | 0 | 0 | 1.14 | -0.03 | 0.00 | -0.08 | 3/28/2025 3:59:51 PM EST | |||
| 170.00 | 0.25 | 4.70 | % | 0 | 0 | 0.93 | -0.04 | 0.00 | -0.14 | 3/28/2025 3:59:51 PM EST | |||
| 175.00 | 0.35 | 4.80 | % | 0 | 0 | 0.91 | -0.05 | 0.00 | -0.15 | 3/28/2025 3:59:51 PM EST | |||
| 180.00 | 0.50 | 5.40 | 1.65 | 0.00 | 0.00% | 0 | 4 | 0.90 | -0.05 | 0.00 | -0.16 | 3/17/2025 | 3/28/2025 3:59:51 PM EST |
| 185.00 | 1.45 | 1.80 | 1.66 | 0.00 | 0.00% | 0 | 1 | 0.79 | -0.07 | 0.00 | -0.18 | 3/20/2025 | 3/28/2025 3:59:51 PM EST |
| 190.00 | 1.95 | 2.35 | 1.90 | +0.54 | +39.71% | 2 | 6 | 0.80 | -0.08 | 0.00 | -0.19 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 195.00 | 2.40 | 2.80 | 1.85 | 0.00 | 0.00% | 0 | 155 | 0.79 | -0.09 | 0.00 | -0.20 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 200.00 | 3.00 | 5.10 | 2.95 | +0.80 | +37.21% | 2 | 2 | 0.84 | -0.10 | 0.00 | -0.21 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 205.00 | 3.70 | 4.20 | 3.60 | % | 2 | 0 | 0.78 | -0.12 | 0.00 | -0.23 | 3/28/2025 | 3/28/2025 3:59:51 PM EST | |
| 210.00 | 4.50 | 5.10 | 4.02 | -0.53 | -11.65% | 1 | 4 | 0.78 | -0.13 | 0.00 | -0.24 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 215.00 | 5.40 | 8.00 | 4.37 | 0.00 | 0.00% | 0 | 9 | 0.83 | -0.15 | 0.00 | -0.25 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 220.00 | 6.40 | 7.90 | 5.59 | 0.00 | 0.00% | 0 | 9 | 0.79 | -0.17 | 0.00 | -0.27 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 225.00 | 7.70 | 8.70 | 7.10 | +0.53 | +8.07% | 1 | 4 | 0.77 | -0.20 | 0.00 | -0.29 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 230.00 | 9.00 | 10.60 | 8.00 | 0.00 | 0.00% | 0 | 3 | 0.78 | -0.23 | 0.00 | -0.30 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 235.00 | 10.40 | 12.60 | 9.80 | 0.00 | 0.00% | 0 | 26 | 0.78 | -0.25 | 0.01 | -0.31 | 3/24/2025 | 3/28/2025 3:59:51 PM EST |
| 240.00 | 11.90 | 16.00 | 10.08 | 0.00 | 0.00% | 0 | 93 | 0.80 | -0.28 | 0.01 | -0.33 | 3/25/2025 | 3/28/2025 3:59:51 PM EST |
| 245.00 | 14.10 | 15.90 | 11.40 | 0.00 | 0.00% | 0 | 15 | 0.77 | -0.32 | 0.01 | -0.34 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 250.00 | 16.10 | 17.70 | 15.78 | +2.73 | +20.92% | 2 | 1 | 0.76 | -0.35 | 0.01 | -0.35 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 255.00 | 18.50 | 19.80 | 18.24 | -0.09 | -0.50% | 3 | 5 | 0.76 | -0.38 | 0.01 | -0.36 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 260.00 | 20.70 | 22.00 | 20.27 | +2.05 | +11.26% | 1 | 72 | 0.75 | -0.42 | 0.01 | -0.36 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 265.00 | 23.10 | 25.50 | 20.57 | 0.00 | 0.00% | 0 | 1 | 0.76 | -0.45 | 0.01 | -0.37 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 270.00 | 25.30 | 27.50 | 23.34 | 0.00 | 0.00% | 0 | 15 | 0.75 | -0.48 | 0.01 | -0.37 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 275.00 | 27.80 | 30.70 | % | 0 | 0 | 0.73 | -0.51 | 0.01 | -0.37 | 3/28/2025 3:59:51 PM EST | |||
| 280.00 | 30.80 | 34.30 | 29.10 | 0.00 | 0.00% | 0 | 1 | 0.74 | -0.55 | 0.01 | -0.36 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 285.00 | 34.20 | 37.00 | 32.20 | 0.00 | 0.00% | 0 | 4 | 0.73 | -0.58 | 0.01 | -0.36 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 290.00 | 36.50 | 40.30 | 35.40 | 0.00 | 0.00% | 0 | 3 | 0.71 | -0.61 | 0.01 | -0.35 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 295.00 | 41.00 | 44.40 | % | 0 | 0 | 0.73 | -0.64 | 0.01 | -0.34 | 3/28/2025 3:59:51 PM EST | |||
| 300.00 | 44.40 | 47.40 | 57.00 | 0.00 | 0.00% | 0 | 1 | 0.71 | -0.66 | 0.01 | -0.33 | 3/13/2025 | 3/28/2025 3:59:51 PM EST |
| 305.00 | 48.50 | 52.40 | % | 0 | 0 | 0.74 | -0.69 | 0.01 | -0.32 | 3/28/2025 3:59:51 PM EST | |||
| 310.00 | 52.00 | 55.40 | % | 0 | 0 | 0.71 | -0.71 | 0.01 | -0.31 | 3/28/2025 3:59:51 PM EST | |||
| 315.00 | 55.70 | 58.80 | % | 0 | 0 | 0.69 | -0.74 | 0.01 | -0.30 | 3/28/2025 3:59:51 PM EST | |||
| 320.00 | 59.50 | 62.80 | % | 0 | 0 | 0.68 | -0.76 | 0.01 | -0.29 | 3/28/2025 3:59:51 PM EST | |||
| 325.00 | 62.00 | 67.10 | % | 0 | 0 | 0.64 | -0.78 | 0.00 | -0.28 | 3/28/2025 3:59:51 PM EST | |||
| 330.00 | 66.00 | 73.50 | % | 0 | 0 | 0.65 | -0.79 | 0.00 | -0.27 | 3/28/2025 3:59:51 PM EST | |||
| 335.00 | 71.30 | 76.50 | % | 0 | 0 | 0.64 | -0.81 | 0.00 | -0.26 | 3/28/2025 3:59:51 PM EST | |||
| 340.00 | 75.30 | 81.70 | % | 0 | 0 | 0.66 | -0.82 | 0.00 | -0.25 | 3/28/2025 3:59:51 PM EST | |||
| 345.00 | 79.30 | 85.30 | % | 0 | 0 | 0.83 | -0.83 | 0.00 | -0.24 | 3/28/2025 3:59:51 PM EST | |||
| 350.00 | 84.00 | 90.80 | % | 0 | 0 | 0.88 | -0.85 | 0.00 | -0.23 | 3/28/2025 3:59:51 PM EST | |||
| 355.00 | 89.50 | 95.00 | % | 0 | 0 | 0.92 | -0.86 | 0.00 | -0.22 | 3/28/2025 3:59:51 PM EST | |||
| 360.00 | 93.30 | 100.60 | % | 0 | 0 | 0.93 | -0.86 | 0.00 | -0.22 | 3/28/2025 3:59:51 PM EST | |||
| 365.00 | 98.00 | 105.40 | % | 0 | 0 | 0.89 | -0.87 | 0.00 | -0.21 | 3/28/2025 3:59:51 PM EST | |||
| 370.00 | 102.90 | 108.80 | % | 0 | 0 | 0.91 | -0.88 | 0.00 | -0.21 | 3/28/2025 3:59:51 PM EST | |||
| 375.00 | 107.50 | 115.00 | % | 0 | 0 | 0.94 | -0.88 | 0.00 | -0.20 | 3/28/2025 3:59:51 PM EST |