Options Chain for HUMANA INC COM (HUM) - $249.70 as of 5/12/2025 8:10:24 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 98.20 | 106.10 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.01 | 5/9/2025 3:59:56 PM EST | |||
| 160.00 | 88.30 | 96.20 | % | 0 | 0 | 1.09 | 0.99 | 0.00 | -0.01 | 5/9/2025 3:59:56 PM EST | |||
| 165.00 | 83.40 | 91.30 | % | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.02 | 5/9/2025 3:59:56 PM EST | |||
| 170.00 | 78.50 | 86.40 | % | 0 | 0 | 0.99 | 0.98 | 0.00 | -0.02 | 5/9/2025 3:59:56 PM EST | |||
| 175.00 | 73.60 | 81.50 | % | 0 | 0 | 0.94 | 0.97 | 0.00 | -0.03 | 5/9/2025 3:59:56 PM EST | |||
| 180.00 | 68.80 | 76.70 | % | 0 | 0 | 0.90 | 0.96 | 0.00 | -0.04 | 5/9/2025 3:59:56 PM EST | |||
| 185.00 | 64.10 | 71.90 | % | 0 | 0 | 0.85 | 0.95 | 0.00 | -0.05 | 5/9/2025 3:59:56 PM EST | |||
| 190.00 | 59.70 | 67.20 | % | 0 | 0 | 0.81 | 0.94 | 0.00 | -0.06 | 5/9/2025 3:59:56 PM EST | |||
| 195.00 | 55.10 | 62.60 | % | 0 | 0 | 0.73 | 0.92 | 0.00 | -0.07 | 5/9/2025 3:59:56 PM EST | |||
| 200.00 | 50.50 | 56.50 | % | 0 | 0 | 0.71 | 0.90 | 0.00 | -0.08 | 5/9/2025 3:59:56 PM EST | |||
| 205.00 | 46.10 | 52.10 | % | 0 | 0 | 0.55 | 0.88 | 0.00 | -0.10 | 5/9/2025 3:59:56 PM EST | |||
| 210.00 | 41.70 | 50.00 | % | 0 | 0 | 0.47 | 0.85 | 0.01 | -0.11 | 5/9/2025 3:59:56 PM EST | |||
| 215.00 | 37.60 | 45.90 | % | 0 | 0 | 0.52 | 0.82 | 0.01 | -0.13 | 5/9/2025 3:59:56 PM EST | |||
| 220.00 | 33.60 | 39.60 | % | 0 | 0 | 0.52 | 0.79 | 0.01 | -0.13 | 5/9/2025 3:59:56 PM EST | |||
| 225.00 | 29.90 | 35.70 | % | 0 | 0 | 0.47 | 0.76 | 0.01 | -0.15 | 5/9/2025 3:59:56 PM EST | |||
| 230.00 | 26.10 | 32.20 | % | 0 | 0 | 0.45 | 0.72 | 0.01 | -0.15 | 5/9/2025 3:59:56 PM EST | |||
| 235.00 | 22.90 | 28.90 | % | 0 | 0 | 0.45 | 0.68 | 0.01 | -0.16 | 5/9/2025 3:59:56 PM EST | |||
| 240.00 | 20.00 | 26.00 | % | 0 | 0 | 0.47 | 0.63 | 0.01 | -0.17 | 5/9/2025 3:59:56 PM EST | |||
| 245.00 | 18.90 | 21.50 | 19.40 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.59 | 0.01 | -0.17 | 5/9/2025 | 5/9/2025 3:59:56 PM EST |
| 250.00 | 14.90 | 19.70 | 20.30 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.54 | 0.01 | -0.17 | 5/8/2025 | 5/9/2025 3:59:56 PM EST |
| 255.00 | 12.50 | 17.30 | % | 0 | 0 | 0.47 | 0.49 | 0.01 | -0.17 | 5/9/2025 3:59:56 PM EST | |||
| 260.00 | 10.40 | 15.20 | % | 0 | 0 | 0.42 | 0.44 | 0.01 | -0.17 | 5/9/2025 3:59:56 PM EST | |||
| 265.00 | 9.50 | 12.50 | % | 0 | 0 | 0.41 | 0.40 | 0.01 | -0.17 | 5/9/2025 3:59:56 PM EST | |||
| 270.00 | 8.00 | 10.70 | % | 0 | 0 | 0.40 | 0.36 | 0.01 | -0.16 | 5/9/2025 3:59:56 PM EST | |||
| 275.00 | 4.80 | 11.30 | % | 0 | 0 | 0.45 | 0.32 | 0.01 | -0.16 | 5/9/2025 3:59:56 PM EST | |||
| 280.00 | 5.30 | 10.90 | % | 0 | 0 | 0.46 | 0.28 | 0.01 | -0.15 | 5/9/2025 3:59:56 PM EST | |||
| 285.00 | 5.00 | 6.80 | % | 0 | 0 | 0.47 | 0.25 | 0.01 | -0.14 | 5/9/2025 3:59:56 PM EST | |||
| 290.00 | 4.20 | 5.80 | % | 0 | 0 | 0.49 | 0.22 | 0.01 | -0.13 | 5/9/2025 3:59:56 PM EST | |||
| 295.00 | 2.70 | 5.10 | % | 0 | 0 | 0.46 | 0.20 | 0.01 | -0.13 | 5/9/2025 3:59:56 PM EST | |||
| 300.00 | 2.70 | 4.40 | % | 0 | 0 | 0.50 | 0.18 | 0.01 | -0.12 | 5/9/2025 3:59:56 PM EST | |||
| 305.00 | 1.80 | 5.60 | % | 0 | 0 | 0.48 | 0.16 | 0.01 | -0.12 | 5/9/2025 3:59:56 PM EST | |||
| 310.00 | 0.00 | 4.80 | % | 0 | 0 | 0.49 | 0.15 | 0.00 | -0.11 | 5/9/2025 3:59:56 PM EST | |||
| 315.00 | 0.00 | 4.80 | % | 0 | 0 | 0.61 | 0.11 | 0.00 | -0.08 | 5/9/2025 3:59:56 PM EST | |||
| 320.00 | 0.00 | 2.05 | % | 0 | 0 | 0.63 | 0.10 | 0.00 | -0.08 | 5/9/2025 3:59:56 PM EST | |||
| 325.00 | 0.00 | 4.00 | % | 0 | 0 | 0.61 | 0.09 | 0.00 | -0.07 | 5/9/2025 3:59:56 PM EST | |||
| 330.00 | 0.00 | 1.60 | % | 0 | 0 | 0.54 | 0.08 | 0.00 | -0.07 | 5/9/2025 3:59:56 PM EST | |||
| 335.00 | 0.00 | 1.50 | % | 0 | 0 | 0.56 | 0.08 | 0.00 | -0.07 | 5/9/2025 3:59:56 PM EST | |||
| 340.00 | 0.00 | 1.50 | % | 0 | 0 | 0.62 | 0.06 | 0.00 | -0.06 | 5/9/2025 3:59:56 PM EST | |||
| 345.00 | 0.00 | 1.50 | % | 0 | 0 | 0.61 | 0.06 | 0.00 | -0.06 | 5/9/2025 3:59:56 PM EST | |||
| 350.00 | 0.00 | 1.50 | % | 0 | 0 | 0.61 | 0.06 | 0.00 | -0.06 | 5/9/2025 3:59:56 PM EST | |||
| 355.00 | 0.00 | 1.50 | % | 0 | 0 | 0.63 | 0.05 | 0.00 | -0.05 | 5/9/2025 3:59:56 PM EST | |||
| 360.00 | 0.00 | 1.50 | % | 0 | 0 | 0.63 | 0.05 | 0.00 | -0.05 | 5/9/2025 3:59:56 PM EST | |||
| 365.00 | 0.00 | 1.50 | % | 0 | 0 | 0.82 | 0.03 | 0.00 | -0.03 | 5/9/2025 3:59:56 PM EST | |||
| 370.00 | 0.00 | 2.95 | % | 0 | 0 | 0.62 | 0.02 | 0.00 | -0.03 | 5/9/2025 3:59:56 PM EST | |||
| 375.00 | 0.00 | 2.90 | % | 0 | 0 | 0.86 | 0.02 | 0.00 | -0.02 | 5/9/2025 3:59:56 PM EST | |||
| 380.00 | 0.00 | 2.90 | % | 0 | 0 | 0.88 | 0.02 | 0.00 | -0.02 | 5/9/2025 3:59:56 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 | 2.70 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.01 | 5/9/2025 3:59:56 PM EST | |||
| 160.00 | 0.00 | 2.75 | % | 0 | 0 | 0.81 | -0.01 | 0.00 | -0.01 | 5/9/2025 3:59:56 PM EST | |||
| 165.00 | 0.00 | 1.50 | % | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.02 | 5/9/2025 3:59:56 PM EST | |||
| 170.00 | 0.00 | 1.50 | % | 0 | 0 | 0.86 | -0.02 | 0.00 | -0.02 | 5/9/2025 3:59:56 PM EST | |||
| 175.00 | 0.00 | 1.50 | % | 0 | 0 | 0.81 | -0.03 | 0.00 | -0.03 | 5/9/2025 3:59:56 PM EST | |||
| 180.00 | 0.00 | 1.50 | % | 0 | 0 | 0.69 | -0.04 | 0.00 | -0.04 | 5/9/2025 3:59:56 PM EST | |||
| 185.00 | 0.00 | 1.50 | % | 0 | 0 | 0.71 | -0.05 | 0.00 | -0.05 | 5/9/2025 3:59:56 PM EST | |||
| 190.00 | 0.00 | 1.65 | % | 0 | 0 | 0.66 | -0.06 | 0.00 | -0.06 | 5/9/2025 3:59:56 PM EST | |||
| 195.00 | 0.00 | 2.00 | % | 0 | 0 | 0.53 | -0.08 | 0.00 | -0.07 | 5/9/2025 3:59:56 PM EST | |||
| 200.00 | 0.00 | 2.40 | 2.43 | 0.00 | 0.00% | 0 | 10 | 0.53 | -0.10 | 0.00 | -0.08 | 5/9/2025 | 5/9/2025 3:59:56 PM EST |
| 205.00 | 1.45 | 7.20 | % | 0 | 0 | 0.53 | -0.12 | 0.00 | -0.10 | 5/9/2025 3:59:56 PM EST | |||
| 210.00 | 2.00 | 4.40 | % | 0 | 0 | 0.48 | -0.15 | 0.01 | -0.11 | 5/9/2025 3:59:56 PM EST | |||
| 215.00 | 2.40 | 4.80 | % | 0 | 0 | 0.41 | -0.18 | 0.01 | -0.13 | 5/9/2025 3:59:56 PM EST | |||
| 220.00 | 4.20 | 5.60 | 4.65 | 0.00 | 0.00% | 0 | 2 | 0.44 | -0.21 | 0.01 | -0.13 | 5/9/2025 | 5/9/2025 3:59:56 PM EST |
| 225.00 | 5.60 | 6.70 | 6.25 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.24 | 0.01 | -0.15 | 5/9/2025 | 5/9/2025 3:59:56 PM EST |
| 230.00 | 5.70 | 8.70 | % | 0 | 0 | 0.46 | -0.28 | 0.01 | -0.15 | 5/9/2025 3:59:56 PM EST | |||
| 235.00 | 7.50 | 10.50 | % | 0 | 0 | 0.46 | -0.32 | 0.01 | -0.16 | 5/9/2025 3:59:56 PM EST | |||
| 240.00 | 9.90 | 11.80 | 11.80 | 0.00 | 0.00% | 0 | 3 | 0.48 | -0.37 | 0.01 | -0.17 | 5/9/2025 | 5/9/2025 3:59:56 PM EST |
| 245.00 | 10.60 | 15.40 | % | 0 | 0 | 0.47 | -0.41 | 0.01 | -0.17 | 5/9/2025 3:59:56 PM EST | |||
| 250.00 | 13.00 | 17.80 | % | 0 | 0 | 0.42 | -0.46 | 0.01 | -0.17 | 5/9/2025 3:59:56 PM EST | |||
| 255.00 | 15.60 | 20.40 | % | 0 | 0 | 0.46 | -0.51 | 0.01 | -0.17 | 5/9/2025 3:59:56 PM EST | |||
| 260.00 | 18.60 | 23.20 | % | 0 | 0 | 0.42 | -0.56 | 0.01 | -0.17 | 5/9/2025 3:59:56 PM EST | |||
| 265.00 | 21.10 | 27.10 | % | 0 | 0 | 0.45 | -0.60 | 0.01 | -0.17 | 5/9/2025 3:59:56 PM EST | |||
| 270.00 | 24.50 | 31.90 | % | 0 | 0 | 0.45 | -0.64 | 0.01 | -0.16 | 5/9/2025 3:59:56 PM EST | |||
| 275.00 | 28.10 | 33.90 | % | 0 | 0 | 0.45 | -0.68 | 0.01 | -0.16 | 5/9/2025 3:59:56 PM EST | |||
| 280.00 | 32.10 | 37.60 | 33.30 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.72 | 0.01 | -0.15 | 5/9/2025 | 5/9/2025 3:59:56 PM EST |
| 285.00 | 35.80 | 41.80 | % | 0 | 0 | 0.45 | -0.75 | 0.01 | -0.14 | 5/9/2025 3:59:56 PM EST | |||
| 290.00 | 39.90 | 45.80 | % | 0 | 0 | 0.60 | -0.78 | 0.01 | -0.13 | 5/9/2025 3:59:56 PM EST | |||
| 295.00 | 44.10 | 50.00 | % | 0 | 0 | 0.61 | -0.80 | 0.01 | -0.13 | 5/9/2025 3:59:56 PM EST | |||
| 300.00 | 48.50 | 54.00 | % | 0 | 0 | 0.63 | -0.82 | 0.01 | -0.12 | 5/9/2025 3:59:56 PM EST | |||
| 305.00 | 53.00 | 59.00 | % | 0 | 0 | 0.63 | -0.84 | 0.01 | -0.12 | 5/9/2025 3:59:56 PM EST | |||
| 310.00 | 57.60 | 62.90 | % | 0 | 0 | 0.65 | -0.85 | 0.00 | -0.11 | 5/9/2025 3:59:56 PM EST | |||
| 315.00 | 62.40 | 68.10 | % | 0 | 0 | 0.65 | -0.89 | 0.00 | -0.08 | 5/9/2025 3:59:56 PM EST | |||
| 320.00 | 65.70 | 73.60 | % | 0 | 0 | 0.65 | -0.90 | 0.00 | -0.08 | 5/9/2025 3:59:56 PM EST | |||
| 325.00 | 70.50 | 78.30 | % | 0 | 0 | 0.67 | -0.91 | 0.00 | -0.07 | 5/9/2025 3:59:56 PM EST | |||
| 330.00 | 75.30 | 83.20 | % | 0 | 0 | 0.68 | -0.92 | 0.00 | -0.07 | 5/9/2025 3:59:56 PM EST | |||
| 335.00 | 80.20 | 88.00 | % | 0 | 0 | 0.71 | -0.92 | 0.00 | -0.07 | 5/9/2025 3:59:56 PM EST | |||
| 340.00 | 84.60 | 93.00 | % | 0 | 0 | 0.73 | -0.94 | 0.00 | -0.06 | 5/9/2025 3:59:56 PM EST | |||
| 345.00 | 90.00 | 97.90 | % | 0 | 0 | 0.75 | -0.94 | 0.00 | -0.06 | 5/9/2025 3:59:56 PM EST | |||
| 350.00 | 94.40 | 102.80 | % | 0 | 0 | 0.77 | -0.94 | 0.00 | -0.06 | 5/9/2025 3:59:56 PM EST | |||
| 355.00 | 99.90 | 107.80 | % | 0 | 0 | 0.79 | -0.95 | 0.00 | -0.05 | 5/9/2025 3:59:56 PM EST | |||
| 360.00 | 104.90 | 112.80 | % | 0 | 0 | 0.81 | -0.95 | 0.00 | -0.05 | 5/9/2025 3:59:56 PM EST | |||
| 365.00 | 109.30 | 117.80 | % | 0 | 0 | 0.83 | -0.97 | 0.00 | -0.03 | 5/9/2025 3:59:56 PM EST | |||
| 370.00 | 113.70 | 122.80 | % | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.03 | 5/9/2025 3:59:56 PM EST | |||
| 375.00 | 118.60 | 127.70 | % | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.02 | 5/9/2025 3:59:56 PM EST | |||
| 380.00 | 123.60 | 132.70 | % | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.02 | 5/9/2025 3:59:56 PM EST |