Options Chain for HUMANA INC COM (HUM) - $238.51 as of 6/26/2025 12:34:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 88.10 | 96.30 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:53 AM EST | |||
| 155.00 | 83.00 | 91.50 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:53 AM EST | |||
| 160.00 | 78.00 | 86.30 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:53 AM EST | |||
| 165.00 | 73.00 | 81.50 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:53 AM EST | |||
| 170.00 | 68.00 | 76.30 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:53 AM EST | |||
| 175.00 | 63.10 | 71.50 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:53 AM EST | |||
| 180.00 | 58.20 | 66.50 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:53 AM EST | |||
| 185.00 | 53.00 | 61.50 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:53 AM EST | |||
| 190.00 | 48.00 | 56.30 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:53 AM EST | |||
| 195.00 | 43.20 | 51.20 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:53 AM EST | |||
| 200.00 | 38.20 | 46.30 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:53 AM EST | |||
| 205.00 | 33.10 | 41.40 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:53 AM EST | |||
| 210.00 | 28.40 | 35.90 | % | 0 | 0 | 0.83 | 0.97 | 0.00 | -0.03 | 6/26/2025 10:58:53 AM EST | |||
| 215.00 | 24.10 | 30.30 | 25.30 | 0.00 | 0.00% | 0 | 0 | 0.69 | 0.94 | 0.01 | -0.06 | 6/23/2025 | 6/26/2025 10:58:53 AM EST |
| 217.50 | 23.80 | 27.40 | % | 0 | 0 | 0.61 | 0.92 | 0.01 | -0.08 | 6/26/2025 10:58:53 AM EST | |||
| 220.00 | 22.20 | 24.40 | 21.09 | 0.00 | 0.00% | 0 | 3 | 0.49 | 0.89 | 0.01 | -0.10 | 6/23/2025 | 6/26/2025 10:58:53 AM EST |
| 222.50 | 19.70 | 21.80 | % | 0 | 0 | 0.48 | 0.86 | 0.01 | -0.12 | 6/26/2025 10:58:53 AM EST | |||
| 225.00 | 14.80 | 21.90 | 19.09 | 0.00 | 0.00% | 0 | 0 | 0.36 | 0.83 | 0.01 | -0.15 | 6/23/2025 | 6/26/2025 10:58:53 AM EST |
| 227.50 | 16.30 | 20.00 | % | 0 | 0 | 0.39 | 0.79 | 0.02 | -0.17 | 6/26/2025 10:58:53 AM EST | |||
| 230.00 | 14.50 | 15.90 | 14.84 | +0.64 | +4.51% | 3 | 6 | 0.39 | 0.75 | 0.02 | -0.19 | 6/26/2025 | 6/26/2025 10:58:53 AM EST |
| 232.50 | 12.70 | 14.10 | 10.80 | 0.00 | 0.00% | 0 | 9 | 0.40 | 0.70 | 0.02 | -0.20 | 6/25/2025 | 6/26/2025 10:58:53 AM EST |
| 235.00 | 11.30 | 13.00 | 11.17 | +1.47 | +15.16% | 2 | 14 | 0.39 | 0.66 | 0.02 | -0.22 | 6/26/2025 | 6/26/2025 10:58:53 AM EST |
| 237.50 | 10.00 | 11.20 | 8.70 | 0.00 | 0.00% | 0 | 10 | 0.40 | 0.61 | 0.02 | -0.23 | 6/25/2025 | 6/26/2025 10:58:53 AM EST |
| 240.00 | 8.70 | 9.30 | 8.96 | +1.68 | +23.08% | 6 | 36 | 0.39 | 0.55 | 0.02 | -0.24 | 6/26/2025 | 6/26/2025 10:58:53 AM EST |
| 242.50 | 7.40 | 7.80 | % | 0 | 0 | 0.39 | 0.50 | 0.02 | -0.24 | 6/26/2025 10:58:53 AM EST | |||
| 245.00 | 6.20 | 7.10 | 6.04 | +0.58 | +10.63% | 2 | 147 | 0.39 | 0.45 | 0.02 | -0.24 | 6/26/2025 | 6/26/2025 10:58:53 AM EST |
| 247.50 | 5.20 | 6.00 | 4.40 | 0.00 | 0.00% | 0 | 26 | 0.39 | 0.40 | 0.02 | -0.23 | 6/24/2025 | 6/26/2025 10:58:53 AM EST |
| 250.00 | 4.30 | 4.60 | 4.42 | +1.09 | +32.74% | 4 | 50 | 0.39 | 0.35 | 0.02 | -0.22 | 6/26/2025 | 6/26/2025 10:58:53 AM EST |
| 252.50 | 3.50 | 5.20 | 3.20 | +0.11 | +3.56% | 1 | 10 | 0.39 | 0.30 | 0.02 | -0.21 | 6/26/2025 | 6/26/2025 10:58:53 AM EST |
| 255.00 | 2.90 | 3.10 | 3.03 | +0.51 | +20.24% | 7 | 28 | 0.38 | 0.26 | 0.02 | -0.19 | 6/26/2025 | 6/26/2025 10:58:53 AM EST |
| 257.50 | 2.30 | 2.55 | 2.40 | +0.75 | +45.46% | 1 | 2 | 0.38 | 0.22 | 0.02 | -0.18 | 6/26/2025 | 6/26/2025 10:58:53 AM EST |
| 260.00 | 1.85 | 2.10 | 1.99 | +1.22 | +158.45% | 150 | 22 | 0.38 | 0.18 | 0.01 | -0.16 | 6/26/2025 | 6/26/2025 10:58:53 AM EST |
| 262.50 | 1.40 | 1.70 | % | 0 | 0 | 0.38 | 0.15 | 0.01 | -0.14 | 6/26/2025 10:58:53 AM EST | |||
| 265.00 | 0.55 | 1.35 | 1.18 | -0.17 | -12.60% | 2 | 27 | 0.38 | 0.13 | 0.01 | -0.12 | 6/26/2025 | 6/26/2025 10:58:53 AM EST |
| 270.00 | 0.00 | 0.85 | 0.70 | 0.00 | 0.00% | 0 | 12 | 0.47 | 0.08 | 0.01 | -0.09 | 6/24/2025 | 6/26/2025 10:58:53 AM EST |
| 275.00 | 0.40 | 1.90 | 0.50 | +0.07 | +16.28% | 1 | 43 | 0.45 | 0.05 | 0.01 | -0.06 | 6/26/2025 | 6/26/2025 10:58:53 AM EST |
| 280.00 | 0.00 | 1.50 | 1.10 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.03 | 0.00 | -0.04 | 6/24/2025 | 6/26/2025 10:58:53 AM EST |
| 285.00 | 0.00 | 1.50 | % | 0 | 0 | 0.62 | 0.02 | 0.00 | -0.03 | 6/26/2025 10:58:53 AM EST | |||
| 290.00 | 0.00 | 1.50 | 0.88 | 0.00 | 0.00% | 0 | 0 | 0.67 | 0.01 | 0.00 | -0.02 | 6/12/2025 | 6/26/2025 10:58:53 AM EST |
| 295.00 | 0.00 | 1.50 | 0.60 | 0.00 | 0.00% | 0 | 0 | 0.71 | 0.01 | 0.00 | -0.01 | 6/18/2025 | 6/26/2025 10:58:53 AM EST |
| 300.00 | 0.00 | 1.50 | 0.80 | 0.00 | 0.00% | 0 | 2 | 0.76 | 0.00 | 0.00 | -0.01 | 6/11/2025 | 6/26/2025 10:58:53 AM EST |
| 305.00 | 0.00 | 1.50 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:53 AM EST | |||
| 310.00 | 0.00 | 1.50 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:53 AM EST | |||
| 315.00 | 0.00 | 1.50 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:53 AM EST | |||
| 320.00 | 0.00 | 1.50 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:53 AM EST | |||
| 325.00 | 0.00 | 1.50 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:53 AM EST | |||
| 330.00 | 0.00 | 1.50 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:53 AM EST | |||
| 335.00 | 0.00 | 1.50 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:53 AM EST | |||
| 340.00 | 0.00 | 1.50 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:53 AM EST | |||
| 345.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/26/2025 10:58:53 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 | 1.50 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:53 AM EST | |||
| 155.00 | 0.00 | 1.50 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:53 AM EST | |||
| 160.00 | 0.00 | 1.50 | 0.24 | 0.00 | 0.00% | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/26/2025 10:58:53 AM EST |
| 165.00 | 0.00 | 1.50 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:53 AM EST | |||
| 170.00 | 0.00 | 1.50 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:53 AM EST | |||
| 175.00 | 0.00 | 1.50 | 1.37 | 0.00 | 0.00% | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/26/2025 10:58:53 AM EST |
| 180.00 | 0.00 | 1.50 | 0.69 | 0.00 | 0.00% | 0 | 3 | 1.01 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/26/2025 10:58:53 AM EST |
| 185.00 | 0.00 | 1.50 | 0.74 | 0.00 | 0.00% | 0 | 11 | 0.94 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/26/2025 10:58:53 AM EST |
| 190.00 | 0.00 | 1.50 | 0.37 | 0.00 | 0.00% | 0 | 6 | 0.86 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/26/2025 10:58:53 AM EST |
| 195.00 | 0.00 | 1.50 | 0.87 | 0.00 | 0.00% | 0 | 15 | 0.79 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/26/2025 10:58:53 AM EST |
| 200.00 | 0.00 | 0.30 | 0.69 | 0.00 | 0.00% | 0 | 6 | 0.51 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/26/2025 10:58:53 AM EST |
| 205.00 | 0.00 | 1.05 | 0.40 | 0.00 | 0.00% | 0 | 16 | 0.59 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/26/2025 10:58:53 AM EST |
| 210.00 | 0.00 | 0.50 | 0.70 | 0.00 | 0.00% | 0 | 38 | 0.44 | -0.03 | 0.00 | -0.03 | 6/25/2025 | 6/26/2025 10:58:53 AM EST |
| 215.00 | 0.65 | 0.80 | 0.70 | -0.52 | -42.63% | 5 | 213 | 0.39 | -0.06 | 0.01 | -0.06 | 6/26/2025 | 6/26/2025 10:58:53 AM EST |
| 217.50 | 0.10 | 1.00 | 1.00 | % | 1 | 0 | 0.41 | -0.08 | 0.01 | -0.08 | 6/26/2025 | 6/26/2025 10:58:53 AM EST | |
| 220.00 | 1.10 | 1.20 | 1.19 | -0.96 | -44.66% | 2 | 58 | 0.40 | -0.11 | 0.01 | -0.10 | 6/26/2025 | 6/26/2025 10:58:53 AM EST |
| 222.50 | 0.50 | 1.60 | 1.55 | -0.95 | -38.00% | 1 | 6 | 0.41 | -0.14 | 0.01 | -0.12 | 6/26/2025 | 6/26/2025 10:58:53 AM EST |
| 225.00 | 0.30 | 2.10 | 1.91 | -1.29 | -40.32% | 3 | 48 | 0.39 | -0.17 | 0.01 | -0.15 | 6/26/2025 | 6/26/2025 10:58:53 AM EST |
| 227.50 | 0.00 | 2.75 | 3.20 | 0.00 | 0.00% | 0 | 5 | 0.40 | -0.21 | 0.02 | -0.17 | 6/25/2025 | 6/26/2025 10:58:53 AM EST |
| 230.00 | 1.35 | 3.30 | 3.40 | -1.88 | -35.61% | 2 | 37 | 0.40 | -0.25 | 0.02 | -0.19 | 6/26/2025 | 6/26/2025 10:58:53 AM EST |
| 232.50 | 3.30 | 4.10 | 6.05 | 0.00 | 0.00% | 0 | 4 | 0.39 | -0.30 | 0.02 | -0.20 | 6/24/2025 | 6/26/2025 10:58:53 AM EST |
| 235.00 | 2.60 | 5.00 | 4.76 | -1.74 | -26.77% | 1 | 33 | 0.39 | -0.34 | 0.02 | -0.22 | 6/26/2025 | 6/26/2025 10:58:53 AM EST |
| 237.50 | 4.90 | 5.90 | 8.10 | 0.00 | 0.00% | 0 | 10 | 0.38 | -0.39 | 0.02 | -0.23 | 6/24/2025 | 6/26/2025 10:58:53 AM EST |
| 240.00 | 4.50 | 7.80 | 12.10 | 0.00 | 0.00% | 0 | 16 | 0.39 | -0.45 | 0.02 | -0.24 | 6/24/2025 | 6/26/2025 10:58:53 AM EST |
| 242.50 | 7.60 | 8.20 | % | 0 | 0 | 0.38 | -0.50 | 0.02 | -0.24 | 6/26/2025 10:58:53 AM EST | |||
| 245.00 | 7.60 | 9.70 | 9.40 | -5.37 | -36.36% | 6 | 21 | 0.38 | -0.55 | 0.02 | -0.24 | 6/26/2025 | 6/26/2025 10:58:53 AM EST |
| 247.50 | 7.70 | 11.30 | % | 0 | 0 | 0.38 | -0.60 | 0.02 | -0.23 | 6/26/2025 10:58:53 AM EST | |||
| 250.00 | 11.20 | 12.90 | 16.00 | 0.00 | 0.00% | 0 | 30 | 0.39 | -0.65 | 0.02 | -0.22 | 6/24/2025 | 6/26/2025 10:58:53 AM EST |
| 252.50 | 11.30 | 14.80 | % | 0 | 0 | 0.38 | -0.70 | 0.02 | -0.21 | 6/26/2025 10:58:53 AM EST | |||
| 255.00 | 14.60 | 16.60 | 17.30 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.74 | 0.02 | -0.19 | 6/18/2025 | 6/26/2025 10:58:53 AM EST |
| 257.50 | 16.80 | 18.80 | % | 0 | 0 | 0.33 | -0.78 | 0.02 | -0.18 | 6/26/2025 10:58:53 AM EST | |||
| 260.00 | 17.50 | 20.90 | 26.32 | 0.00 | 0.00% | 0 | 16 | 0.38 | -0.82 | 0.01 | -0.16 | 6/24/2025 | 6/26/2025 10:58:53 AM EST |
| 262.50 | 21.20 | 23.80 | % | 0 | 0 | 0.50 | -0.85 | 0.01 | -0.14 | 6/26/2025 10:58:53 AM EST | |||
| 265.00 | 21.00 | 26.90 | % | 0 | 0 | 0.65 | -0.87 | 0.01 | -0.12 | 6/26/2025 10:58:53 AM EST | |||
| 270.00 | 26.40 | 32.60 | 36.43 | 0.00 | 0.00% | 0 | 16 | 0.68 | -0.92 | 0.01 | -0.09 | 6/24/2025 | 6/26/2025 10:58:53 AM EST |
| 275.00 | 30.30 | 37.30 | % | 0 | 0 | 0.76 | -0.95 | 0.01 | -0.06 | 6/26/2025 10:58:53 AM EST | |||
| 280.00 | 35.10 | 42.60 | % | 0 | 0 | 0.82 | -0.97 | 0.00 | -0.04 | 6/26/2025 10:58:53 AM EST | |||
| 285.00 | 39.80 | 47.80 | 57.51 | 0.00 | 0.00% | 0 | 1 | 0.87 | -0.98 | 0.00 | -0.03 | 6/6/2025 | 6/26/2025 10:58:53 AM EST |
| 290.00 | 44.50 | 53.00 | % | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.02 | 6/26/2025 10:58:53 AM EST | |||
| 295.00 | 49.40 | 57.60 | % | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.01 | 6/26/2025 10:58:53 AM EST | |||
| 300.00 | 54.40 | 62.60 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | -0.01 | 6/26/2025 10:58:53 AM EST | |||
| 305.00 | 59.40 | 67.60 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:58:53 AM EST | |||
| 310.00 | 64.40 | 72.90 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:58:53 AM EST | |||
| 315.00 | 69.40 | 77.60 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:58:53 AM EST | |||
| 320.00 | 75.00 | 82.70 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:58:53 AM EST | |||
| 325.00 | 79.60 | 87.60 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:58:53 AM EST | |||
| 330.00 | 84.60 | 92.50 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:58:53 AM EST | |||
| 335.00 | 89.60 | 97.60 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:58:53 AM EST | |||
| 340.00 | 94.20 | 102.70 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:58:53 AM EST | |||
| 345.00 | 99.20 | 107.70 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:58:53 AM EST |