Options Chain for HUMANA INC COM (HUM) - $264.99 as of 3/31/2025 4:12:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 111.60 | 119.80 | % | 0 | 0 | 1.37 | 0.99 | 0.00 | -0.04 | 3/31/2025 2:59:05 PM EST | |||
| 160.00 | 101.90 | 108.00 | % | 0 | 0 | 1.18 | 0.98 | 0.00 | -0.06 | 3/31/2025 2:59:05 PM EST | |||
| 165.00 | 97.10 | 102.80 | % | 0 | 0 | 1.10 | 0.98 | 0.00 | -0.07 | 3/31/2025 2:59:05 PM EST | |||
| 170.00 | 92.40 | 98.00 | % | 0 | 0 | 1.10 | 0.97 | 0.00 | -0.08 | 3/31/2025 2:59:05 PM EST | |||
| 175.00 | 87.70 | 93.70 | % | 0 | 0 | 1.05 | 0.96 | 0.00 | -0.09 | 3/31/2025 2:59:05 PM EST | |||
| 180.00 | 83.00 | 89.90 | % | 0 | 0 | 0.89 | 0.95 | 0.00 | -0.10 | 3/31/2025 2:59:05 PM EST | |||
| 185.00 | 78.50 | 83.70 | % | 0 | 0 | 0.94 | 0.94 | 0.00 | -0.12 | 3/31/2025 2:59:05 PM EST | |||
| 190.00 | 73.90 | 79.90 | % | 0 | 0 | 0.91 | 0.93 | 0.00 | -0.13 | 3/31/2025 2:59:05 PM EST | |||
| 195.00 | 71.10 | 74.20 | 70.20 | % | 1 | 0 | 0.72 | 0.92 | 0.00 | -0.15 | 3/31/2025 | 3/31/2025 2:59:05 PM EST | |
| 200.00 | 67.30 | 71.10 | % | 0 | 0 | 0.78 | 0.90 | 0.00 | -0.17 | 3/31/2025 2:59:05 PM EST | |||
| 205.00 | 63.60 | 65.90 | % | 0 | 0 | 0.78 | 0.88 | 0.00 | -0.18 | 3/31/2025 2:59:05 PM EST | |||
| 210.00 | 56.70 | 62.00 | % | 0 | 0 | 0.70 | 0.86 | 0.00 | -0.20 | 3/31/2025 2:59:05 PM EST | |||
| 215.00 | 53.40 | 58.00 | % | 0 | 0 | 0.72 | 0.84 | 0.00 | -0.22 | 3/31/2025 2:59:05 PM EST | |||
| 220.00 | 49.20 | 54.50 | % | 0 | 0 | 0.73 | 0.82 | 0.00 | -0.24 | 3/31/2025 2:59:05 PM EST | |||
| 225.00 | 47.60 | 50.20 | % | 0 | 0 | 0.74 | 0.79 | 0.00 | -0.25 | 3/31/2025 2:59:05 PM EST | |||
| 230.00 | 43.30 | 46.70 | % | 0 | 0 | 0.73 | 0.76 | 0.00 | -0.27 | 3/31/2025 2:59:05 PM EST | |||
| 235.00 | 39.60 | 42.80 | % | 0 | 0 | 0.71 | 0.73 | 0.01 | -0.28 | 3/31/2025 2:59:05 PM EST | |||
| 240.00 | 37.30 | 39.50 | % | 0 | 0 | 0.73 | 0.70 | 0.01 | -0.29 | 3/31/2025 2:59:05 PM EST | |||
| 245.00 | 35.00 | 36.50 | % | 0 | 0 | 0.72 | 0.67 | 0.01 | -0.30 | 3/31/2025 2:59:05 PM EST | |||
| 250.00 | 32.20 | 33.40 | % | 0 | 0 | 0.72 | 0.64 | 0.01 | -0.31 | 3/31/2025 2:59:05 PM EST | |||
| 255.00 | 29.40 | 30.40 | % | 0 | 0 | 0.71 | 0.61 | 0.01 | -0.32 | 3/31/2025 2:59:05 PM EST | |||
| 260.00 | 26.50 | 27.70 | % | 0 | 0 | 0.71 | 0.58 | 0.01 | -0.32 | 3/31/2025 2:59:05 PM EST | |||
| 265.00 | 24.20 | 25.40 | % | 0 | 0 | 0.71 | 0.55 | 0.01 | -0.33 | 3/31/2025 2:59:05 PM EST | |||
| 270.00 | 21.90 | 23.10 | % | 0 | 0 | 0.70 | 0.51 | 0.01 | -0.33 | 3/31/2025 2:59:05 PM EST | |||
| 275.00 | 20.00 | 21.50 | % | 0 | 0 | 0.70 | 0.48 | 0.01 | -0.33 | 3/31/2025 2:59:05 PM EST | |||
| 280.00 | 17.60 | 19.30 | % | 0 | 0 | 0.71 | 0.45 | 0.01 | -0.32 | 3/31/2025 2:59:05 PM EST | |||
| 285.00 | 16.00 | 18.30 | % | 0 | 0 | 0.73 | 0.42 | 0.01 | -0.32 | 3/31/2025 2:59:05 PM EST | |||
| 290.00 | 14.20 | 17.70 | % | 0 | 0 | 0.74 | 0.39 | 0.01 | -0.31 | 3/31/2025 2:59:05 PM EST | |||
| 295.00 | 13.10 | 14.00 | % | 0 | 0 | 0.70 | 0.36 | 0.01 | -0.31 | 3/31/2025 2:59:05 PM EST | |||
| 300.00 | 11.60 | 12.70 | 13.25 | % | 1 | 0 | 0.70 | 0.34 | 0.01 | -0.30 | 3/31/2025 | 3/31/2025 2:59:05 PM EST | |
| 305.00 | 10.30 | 11.30 | % | 0 | 0 | 0.70 | 0.31 | 0.01 | -0.29 | 3/31/2025 2:59:05 PM EST | |||
| 310.00 | 9.10 | 10.00 | 11.15 | % | 1 | 0 | 0.70 | 0.29 | 0.01 | -0.27 | 3/31/2025 | 3/31/2025 2:59:05 PM EST | |
| 315.00 | 8.10 | 8.90 | % | 0 | 0 | 0.70 | 0.26 | 0.01 | -0.26 | 3/31/2025 2:59:05 PM EST | |||
| 320.00 | 7.30 | 8.10 | % | 0 | 0 | 0.71 | 0.24 | 0.01 | -0.25 | 3/31/2025 2:59:05 PM EST | |||
| 325.00 | 6.50 | 7.10 | % | 0 | 0 | 0.70 | 0.22 | 0.00 | -0.24 | 3/31/2025 2:59:05 PM EST | |||
| 330.00 | 5.80 | 6.20 | 6.80 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.20 | 0.00 | -0.23 | 3/28/2025 | 3/31/2025 2:59:05 PM EST |
| 335.00 | 4.80 | 5.50 | 5.30 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.18 | 0.00 | -0.21 | 3/27/2025 | 3/31/2025 2:59:05 PM EST |
| 340.00 | 4.40 | 5.90 | % | 0 | 0 | 0.71 | 0.17 | 0.00 | -0.20 | 3/31/2025 2:59:05 PM EST | |||
| 345.00 | 3.70 | 4.50 | % | 0 | 0 | 0.69 | 0.15 | 0.00 | -0.19 | 3/31/2025 2:59:05 PM EST | |||
| 350.00 | 3.30 | 5.60 | % | 0 | 0 | 0.75 | 0.14 | 0.00 | -0.18 | 3/31/2025 2:59:05 PM EST | |||
| 355.00 | 3.00 | 3.60 | % | 0 | 0 | 0.69 | 0.12 | 0.00 | -0.16 | 3/31/2025 2:59:05 PM EST | |||
| 360.00 | 2.60 | 3.10 | % | 0 | 0 | 0.70 | 0.11 | 0.00 | -0.15 | 3/31/2025 2:59:05 PM EST | |||
| 365.00 | 2.30 | 2.75 | % | 0 | 0 | 0.70 | 0.10 | 0.00 | -0.14 | 3/31/2025 2:59:05 PM EST | |||
| 370.00 | 2.00 | 2.55 | % | 0 | 0 | 0.70 | 0.09 | 0.00 | -0.13 | 3/31/2025 2:59:05 PM EST | |||
| 375.00 | 1.70 | 2.30 | % | 0 | 0 | 0.71 | 0.08 | 0.00 | -0.12 | 3/31/2025 2:59:05 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 | 1.50 | % | 0 | 0 | 1.07 | -0.01 | 0.00 | -0.04 | 3/31/2025 2:59:05 PM EST | |||
| 160.00 | 0.10 | 1.50 | % | 0 | 0 | 0.80 | -0.02 | 0.00 | -0.06 | 3/31/2025 2:59:05 PM EST | |||
| 165.00 | 0.15 | 1.50 | % | 0 | 0 | 0.77 | -0.02 | 0.00 | -0.07 | 3/31/2025 2:59:05 PM EST | |||
| 170.00 | 0.25 | 1.70 | % | 0 | 0 | 0.76 | -0.03 | 0.00 | -0.08 | 3/31/2025 2:59:05 PM EST | |||
| 175.00 | 0.45 | 1.95 | 0.90 | 0.00 | 0.00% | 0 | 29 | 0.76 | -0.04 | 0.00 | -0.09 | 3/28/2025 | 3/31/2025 2:59:05 PM EST |
| 180.00 | 1.35 | 1.60 | % | 0 | 0 | 0.77 | -0.05 | 0.00 | -0.10 | 3/31/2025 2:59:05 PM EST | |||
| 185.00 | 1.60 | 1.95 | 2.04 | % | 1 | 0 | 0.76 | -0.06 | 0.00 | -0.12 | 3/31/2025 | 3/31/2025 2:59:05 PM EST | |
| 190.00 | 2.15 | 2.45 | 1.80 | 0.00 | 0.00% | 0 | 1 | 0.76 | -0.07 | 0.00 | -0.13 | 3/28/2025 | 3/31/2025 2:59:05 PM EST |
| 195.00 | 2.55 | 2.90 | % | 0 | 0 | 0.75 | -0.08 | 0.00 | -0.15 | 3/31/2025 2:59:05 PM EST | |||
| 200.00 | 3.10 | 3.70 | 3.60 | +0.95 | +35.85% | 1 | 2 | 0.75 | -0.10 | 0.00 | -0.17 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 205.00 | 3.90 | 4.40 | % | 0 | 0 | 0.74 | -0.12 | 0.00 | -0.18 | 3/31/2025 2:59:05 PM EST | |||
| 210.00 | 4.60 | 5.80 | % | 0 | 0 | 0.76 | -0.14 | 0.00 | -0.20 | 3/31/2025 2:59:05 PM EST | |||
| 215.00 | 5.70 | 7.00 | % | 0 | 0 | 0.75 | -0.16 | 0.00 | -0.22 | 3/31/2025 2:59:05 PM EST | |||
| 220.00 | 6.80 | 8.80 | % | 0 | 0 | 0.76 | -0.18 | 0.00 | -0.24 | 3/31/2025 2:59:05 PM EST | |||
| 225.00 | 7.80 | 8.60 | % | 0 | 0 | 0.69 | -0.21 | 0.00 | -0.25 | 3/31/2025 2:59:05 PM EST | |||
| 230.00 | 9.10 | 10.00 | 9.50 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.24 | 0.00 | -0.27 | 3/28/2025 | 3/31/2025 2:59:05 PM EST |
| 235.00 | 10.80 | 11.60 | % | 0 | 0 | 0.71 | -0.27 | 0.01 | -0.28 | 3/31/2025 2:59:05 PM EST | |||
| 240.00 | 12.60 | 13.20 | % | 0 | 0 | 0.72 | -0.30 | 0.01 | -0.29 | 3/31/2025 2:59:05 PM EST | |||
| 245.00 | 14.10 | 15.10 | % | 0 | 0 | 0.71 | -0.33 | 0.01 | -0.30 | 3/31/2025 2:59:05 PM EST | |||
| 250.00 | 16.60 | 17.20 | 17.28 | % | 45 | 0 | 0.72 | -0.36 | 0.01 | -0.31 | 3/31/2025 | 3/31/2025 2:59:05 PM EST | |
| 255.00 | 18.60 | 19.30 | % | 0 | 0 | 0.71 | -0.39 | 0.01 | -0.32 | 3/31/2025 2:59:05 PM EST | |||
| 260.00 | 21.00 | 21.80 | 22.53 | % | 50 | 0 | 0.70 | -0.42 | 0.01 | -0.32 | 3/31/2025 | 3/31/2025 2:59:05 PM EST | |
| 265.00 | 23.50 | 24.40 | 24.50 | +0.50 | +2.09% | 165 | 1 | 0.70 | -0.45 | 0.01 | -0.33 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 270.00 | 26.10 | 27.40 | 27.47 | +0.92 | +3.47% | 10 | 1 | 0.71 | -0.49 | 0.01 | -0.33 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 275.00 | 28.80 | 30.50 | % | 0 | 0 | 0.69 | -0.52 | 0.01 | -0.33 | 3/31/2025 2:59:05 PM EST | |||
| 280.00 | 31.80 | 36.00 | % | 0 | 0 | 0.73 | -0.55 | 0.01 | -0.32 | 3/31/2025 2:59:05 PM EST | |||
| 285.00 | 34.90 | 38.50 | % | 0 | 0 | 0.72 | -0.58 | 0.01 | -0.32 | 3/31/2025 2:59:05 PM EST | |||
| 290.00 | 37.70 | 42.00 | % | 0 | 0 | 0.71 | -0.61 | 0.01 | -0.31 | 3/31/2025 2:59:05 PM EST | |||
| 295.00 | 41.60 | 44.00 | % | 0 | 0 | 0.70 | -0.64 | 0.01 | -0.31 | 3/31/2025 2:59:05 PM EST | |||
| 300.00 | 45.20 | 47.50 | % | 0 | 0 | 0.69 | -0.66 | 0.01 | -0.30 | 3/31/2025 2:59:05 PM EST | |||
| 305.00 | 49.00 | 51.20 | % | 0 | 0 | 0.70 | -0.69 | 0.01 | -0.29 | 3/31/2025 2:59:05 PM EST | |||
| 310.00 | 52.90 | 55.10 | % | 0 | 0 | 0.69 | -0.71 | 0.01 | -0.27 | 3/31/2025 2:59:05 PM EST | |||
| 315.00 | 56.80 | 58.30 | % | 0 | 0 | 0.69 | -0.74 | 0.01 | -0.26 | 3/31/2025 2:59:05 PM EST | |||
| 320.00 | 60.20 | 65.40 | % | 0 | 0 | 0.70 | -0.76 | 0.01 | -0.25 | 3/31/2025 2:59:05 PM EST | |||
| 325.00 | 64.90 | 69.80 | % | 0 | 0 | 0.71 | -0.78 | 0.00 | -0.24 | 3/31/2025 2:59:05 PM EST | |||
| 330.00 | 68.00 | 74.10 | % | 0 | 0 | 0.68 | -0.80 | 0.00 | -0.23 | 3/31/2025 2:59:05 PM EST | |||
| 335.00 | 73.30 | 78.70 | % | 0 | 0 | 0.71 | -0.82 | 0.00 | -0.21 | 3/31/2025 2:59:05 PM EST | |||
| 340.00 | 78.10 | 82.30 | % | 0 | 0 | 0.70 | -0.83 | 0.00 | -0.20 | 3/31/2025 2:59:05 PM EST | |||
| 345.00 | 81.20 | 87.50 | % | 0 | 0 | 0.72 | -0.85 | 0.00 | -0.19 | 3/31/2025 2:59:05 PM EST | |||
| 350.00 | 85.00 | 92.20 | % | 0 | 0 | 0.71 | -0.86 | 0.00 | -0.18 | 3/31/2025 2:59:05 PM EST | |||
| 355.00 | 91.70 | 95.70 | % | 0 | 0 | 0.69 | -0.88 | 0.00 | -0.16 | 3/31/2025 2:59:05 PM EST | |||
| 360.00 | 95.10 | 101.40 | % | 0 | 0 | 0.72 | -0.89 | 0.00 | -0.15 | 3/31/2025 2:59:05 PM EST | |||
| 365.00 | 100.20 | 106.00 | % | 0 | 0 | 0.90 | -0.90 | 0.00 | -0.14 | 3/31/2025 2:59:05 PM EST | |||
| 370.00 | 105.30 | 110.30 | % | 0 | 0 | 0.90 | -0.91 | 0.00 | -0.13 | 3/31/2025 2:59:05 PM EST | |||
| 375.00 | 109.90 | 115.50 | % | 0 | 0 | 0.91 | -0.92 | 0.00 | -0.12 | 3/31/2025 2:59:05 PM EST |