Options Chain for HUMANA INC COM (HUM) - $224.93 as of 5/27/2025 3:09:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 88.10 | 94.40 | % | 0 | 0 | 1.10 | 0.99 | 0.00 | -0.01 | 5/27/2025 2:58:52 PM EST | |||
| 140.00 | 84.00 | 88.70 | % | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.02 | 5/27/2025 2:58:52 PM EST | |||
| 145.00 | 79.60 | 83.20 | % | 0 | 0 | 0.86 | 0.98 | 0.00 | -0.02 | 5/27/2025 2:58:52 PM EST | |||
| 150.00 | 75.30 | 79.70 | % | 0 | 0 | 0.93 | 0.97 | 0.00 | -0.03 | 5/27/2025 2:58:52 PM EST | |||
| 155.00 | 69.10 | 73.60 | % | 0 | 0 | 0.81 | 0.97 | 0.00 | -0.03 | 5/27/2025 2:58:52 PM EST | |||
| 160.00 | 65.40 | 69.40 | % | 0 | 0 | 0.75 | 0.95 | 0.00 | -0.06 | 5/27/2025 2:58:52 PM EST | |||
| 165.00 | 60.00 | 64.40 | % | 0 | 0 | 0.69 | 0.94 | 0.00 | -0.07 | 5/27/2025 2:58:52 PM EST | |||
| 170.00 | 55.20 | 60.00 | % | 0 | 0 | 0.69 | 0.92 | 0.00 | -0.08 | 5/27/2025 2:58:52 PM EST | |||
| 175.00 | 51.90 | 55.60 | % | 0 | 0 | 0.67 | 0.90 | 0.00 | -0.09 | 5/27/2025 2:58:52 PM EST | |||
| 180.00 | 49.40 | 50.60 | 68.90 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.88 | 0.00 | -0.10 | 5/19/2025 | 5/27/2025 2:58:52 PM EST |
| 185.00 | 43.50 | 47.60 | % | 0 | 0 | 0.54 | 0.86 | 0.00 | -0.11 | 5/27/2025 2:58:52 PM EST | |||
| 190.00 | 40.70 | 45.20 | 61.58 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.83 | 0.01 | -0.13 | 5/21/2025 | 5/27/2025 2:58:52 PM EST |
| 195.00 | 36.90 | 39.40 | % | 0 | 0 | 0.53 | 0.80 | 0.01 | -0.14 | 5/27/2025 2:58:52 PM EST | |||
| 200.00 | 33.70 | 35.60 | 32.10 | -20.51 | -38.99% | 13 | 1 | 0.53 | 0.76 | 0.01 | -0.15 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 205.00 | 30.10 | 32.00 | 28.90 | % | 1 | 0 | 0.53 | 0.73 | 0.01 | -0.16 | 5/27/2025 | 5/27/2025 2:58:52 PM EST | |
| 210.00 | 26.80 | 28.50 | 27.22 | 0.00 | 0.00% | 0 | 3 | 0.53 | 0.69 | 0.01 | -0.16 | 5/23/2025 | 5/27/2025 2:58:52 PM EST |
| 215.00 | 23.80 | 25.30 | 40.05 | 0.00 | 0.00% | 0 | 2 | 0.52 | 0.64 | 0.01 | -0.17 | 5/19/2025 | 5/27/2025 2:58:52 PM EST |
| 220.00 | 20.90 | 21.90 | 20.30 | -2.00 | -8.97% | 31 | 11 | 0.52 | 0.60 | 0.01 | -0.17 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 225.00 | 18.50 | 18.90 | 18.20 | -0.50 | -2.68% | 39 | 40 | 0.52 | 0.56 | 0.01 | -0.18 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 230.00 | 16.10 | 16.40 | 16.10 | -0.60 | -3.60% | 25 | 28 | 0.52 | 0.51 | 0.01 | -0.18 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 235.00 | 13.90 | 14.40 | 13.60 | -0.08 | -0.59% | 11 | 76 | 0.51 | 0.47 | 0.01 | -0.18 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 240.00 | 12.10 | 12.50 | 12.00 | +0.40 | +3.45% | 5 | 42 | 0.51 | 0.42 | 0.01 | -0.17 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 245.00 | 10.40 | 10.80 | 10.81 | +0.11 | +1.03% | 2 | 32 | 0.51 | 0.38 | 0.01 | -0.17 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 250.00 | 8.90 | 9.20 | 9.20 | -0.39 | -4.07% | 17 | 78 | 0.51 | 0.34 | 0.01 | -0.16 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 255.00 | 7.60 | 7.90 | 7.35 | -0.90 | -10.91% | 3 | 111 | 0.51 | 0.30 | 0.01 | -0.15 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 260.00 | 6.40 | 7.20 | 6.30 | -0.22 | -3.38% | 14 | 45 | 0.51 | 0.27 | 0.01 | -0.14 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 265.00 | 5.40 | 6.10 | 5.20 | -0.45 | -7.97% | 4 | 106 | 0.51 | 0.24 | 0.01 | -0.13 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 270.00 | 4.60 | 4.90 | 4.67 | -0.28 | -5.66% | 25 | 20 | 0.51 | 0.21 | 0.01 | -0.12 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 275.00 | 3.80 | 4.10 | 4.07 | -0.03 | -0.74% | 4 | 9 | 0.51 | 0.18 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 280.00 | 3.20 | 3.70 | 3.49 | -0.09 | -2.52% | 5 | 57 | 0.51 | 0.16 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 285.00 | 2.65 | 2.90 | 3.00 | 0.00 | 0.00% | 0 | 4 | 0.51 | 0.14 | 0.01 | -0.09 | 5/23/2025 | 5/27/2025 2:58:52 PM EST |
| 290.00 | 2.20 | 2.40 | 2.15 | -0.35 | -14.00% | 2 | 93 | 0.51 | 0.12 | 0.00 | -0.08 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 295.00 | 1.65 | 2.00 | 2.05 | -0.90 | -30.51% | 1 | 2 | 0.51 | 0.10 | 0.00 | -0.07 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 300.00 | 1.45 | 1.70 | 1.62 | -0.28 | -14.74% | 5 | 64 | 0.51 | 0.09 | 0.00 | -0.07 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 305.00 | 1.20 | 1.40 | % | 0 | 0 | 0.51 | 0.07 | 0.00 | -0.06 | 5/27/2025 2:58:52 PM EST | |||
| 310.00 | 0.65 | 1.20 | 1.10 | -0.48 | -30.38% | 1 | 30 | 0.51 | 0.06 | 0.00 | -0.05 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 315.00 | 0.60 | 1.25 | 3.70 | 0.00 | 0.00% | 0 | 4 | 0.51 | 0.05 | 0.00 | -0.04 | 5/21/2025 | 5/27/2025 2:58:52 PM EST |
| 320.00 | 0.65 | 0.90 | 0.90 | 0.00 | 0.00% | 0 | 36 | 0.51 | 0.04 | 0.00 | -0.04 | 5/23/2025 | 5/27/2025 2:58:52 PM EST |
| 325.00 | 0.00 | 3.00 | % | 0 | 0 | 0.71 | 0.04 | 0.00 | -0.03 | 5/27/2025 2:58:52 PM EST | |||
| 330.00 | 0.00 | 2.35 | 2.05 | 0.00 | 0.00% | 0 | 9 | 0.69 | 0.03 | 0.00 | -0.03 | 5/21/2025 | 5/27/2025 2:58:52 PM EST |
| 335.00 | 0.00 | 2.10 | 2.30 | 0.00 | 0.00% | 0 | 19 | 0.69 | 0.03 | 0.00 | -0.02 | 5/20/2025 | 5/27/2025 2:58:52 PM EST |
| 340.00 | 0.00 | 2.10 | 1.41 | 0.00 | 0.00% | 0 | 2 | 0.71 | 0.02 | 0.00 | -0.02 | 5/21/2025 | 5/27/2025 2:58:52 PM EST |
| 345.00 | 0.00 | 1.90 | % | 0 | 0 | 0.71 | 0.02 | 0.00 | -0.02 | 5/27/2025 2:58:52 PM EST | |||
| 350.00 | 0.00 | 3.60 | % | 0 | 0 | 0.85 | 0.01 | 0.00 | -0.02 | 5/27/2025 2:58:52 PM EST | |||
| 355.00 | 0.00 | 1.70 | 1.10 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.01 | 0.00 | -0.01 | 5/20/2025 | 5/27/2025 2:58:52 PM EST |
| 360.00 | 0.00 | 1.70 | % | 0 | 0 | 0.75 | 0.01 | 0.00 | -0.01 | 5/27/2025 2:58:52 PM EST | |||
| 365.00 | 0.00 | 1.70 | 0.65 | 0.00 | 0.00% | 0 | 15 | 0.77 | 0.01 | 0.00 | -0.01 | 5/21/2025 | 5/27/2025 2:58:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 1.70 | % | 0 | 0 | 0.91 | -0.01 | 0.00 | -0.01 | 5/27/2025 2:58:52 PM EST | |||
| 140.00 | 0.00 | 2.15 | % | 0 | 0 | 0.91 | -0.01 | 0.00 | -0.02 | 5/27/2025 2:58:52 PM EST | |||
| 145.00 | 0.00 | 3.00 | % | 0 | 0 | 0.93 | -0.02 | 0.00 | -0.02 | 5/27/2025 2:58:52 PM EST | |||
| 150.00 | 0.00 | 3.00 | % | 0 | 0 | 0.87 | -0.03 | 0.00 | -0.03 | 5/27/2025 2:58:52 PM EST | |||
| 155.00 | 0.00 | 4.30 | 1.33 | 0.00 | 0.00% | 0 | 15 | 0.91 | -0.03 | 0.00 | -0.03 | 5/23/2025 | 5/27/2025 2:58:52 PM EST |
| 160.00 | 0.95 | 1.40 | 1.11 | -0.39 | -26.00% | 2 | 23 | 0.60 | -0.05 | 0.00 | -0.06 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 165.00 | 1.15 | 1.55 | 1.80 | 0.00 | 0.00% | 0 | 48 | 0.59 | -0.06 | 0.00 | -0.07 | 5/22/2025 | 5/27/2025 2:58:52 PM EST |
| 170.00 | 1.70 | 2.00 | 1.92 | -0.25 | -11.53% | 3 | 90 | 0.58 | -0.08 | 0.00 | -0.08 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 175.00 | 2.20 | 2.55 | 2.67 | -0.41 | -13.32% | 2 | 17 | 0.57 | -0.10 | 0.00 | -0.09 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 180.00 | 2.85 | 3.10 | 3.10 | -0.64 | -17.12% | 5 | 31 | 0.57 | -0.12 | 0.00 | -0.10 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 185.00 | 3.60 | 3.90 | 3.79 | -0.71 | -15.78% | 5 | 4 | 0.56 | -0.14 | 0.00 | -0.11 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 190.00 | 4.50 | 4.80 | 4.67 | -0.93 | -16.61% | 7 | 83 | 0.55 | -0.17 | 0.01 | -0.13 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 195.00 | 5.60 | 5.90 | 6.15 | -0.97 | -13.63% | 5 | 11 | 0.55 | -0.20 | 0.01 | -0.14 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 200.00 | 6.50 | 7.10 | 7.20 | -0.82 | -10.23% | 9 | 56 | 0.54 | -0.24 | 0.01 | -0.15 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 205.00 | 8.30 | 8.60 | 10.20 | +0.20 | +2.00% | 2 | 11 | 0.54 | -0.27 | 0.01 | -0.16 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 210.00 | 9.60 | 10.30 | 11.22 | +0.82 | +7.89% | 15 | 56 | 0.53 | -0.31 | 0.01 | -0.16 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 215.00 | 11.80 | 12.10 | 13.30 | -0.10 | -0.75% | 20 | 62 | 0.53 | -0.36 | 0.01 | -0.17 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 220.00 | 13.50 | 14.30 | 15.50 | +0.10 | +0.65% | 2 | 40 | 0.53 | -0.40 | 0.01 | -0.17 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 225.00 | 16.40 | 16.70 | 17.10 | -1.30 | -7.07% | 11 | 60 | 0.52 | -0.44 | 0.01 | -0.18 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 230.00 | 19.00 | 19.30 | 19.23 | -2.77 | -12.60% | 6 | 496 | 0.52 | -0.49 | 0.01 | -0.18 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 235.00 | 21.90 | 22.20 | 22.40 | -2.40 | -9.68% | 7 | 50 | 0.52 | -0.53 | 0.01 | -0.18 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 240.00 | 24.00 | 25.50 | 27.05 | 0.00 | 0.00% | 0 | 68 | 0.52 | -0.58 | 0.01 | -0.17 | 5/23/2025 | 5/27/2025 2:58:52 PM EST |
| 245.00 | 27.40 | 28.80 | 32.27 | +4.77 | +17.35% | 1 | 13 | 0.52 | -0.62 | 0.01 | -0.17 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 250.00 | 29.40 | 33.50 | 33.75 | 0.00 | 0.00% | 0 | 44 | 0.52 | -0.66 | 0.01 | -0.16 | 5/23/2025 | 5/27/2025 2:58:52 PM EST |
| 255.00 | 34.20 | 36.10 | 20.40 | 0.00 | 0.00% | 0 | 31 | 0.52 | -0.70 | 0.01 | -0.15 | 5/20/2025 | 5/27/2025 2:58:52 PM EST |
| 260.00 | 35.80 | 39.90 | 41.70 | +17.40 | +71.61% | 1 | 18 | 0.51 | -0.73 | 0.01 | -0.14 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 265.00 | 41.90 | 43.90 | 27.30 | 0.00 | 0.00% | 0 | 18 | 0.52 | -0.76 | 0.01 | -0.13 | 5/21/2025 | 5/27/2025 2:58:52 PM EST |
| 270.00 | 46.00 | 49.00 | 30.70 | 0.00 | 0.00% | 0 | 8 | 0.51 | -0.79 | 0.01 | -0.12 | 5/21/2025 | 5/27/2025 2:58:52 PM EST |
| 275.00 | 51.40 | 52.30 | 32.10 | 0.00 | 0.00% | 0 | 4 | 0.51 | -0.82 | 0.01 | -0.11 | 5/20/2025 | 5/27/2025 2:58:52 PM EST |
| 280.00 | 53.40 | 57.00 | 58.00 | 0.00 | 0.00% | 0 | 10 | 0.51 | -0.84 | 0.01 | -0.10 | 5/23/2025 | 5/27/2025 2:58:52 PM EST |
| 285.00 | 59.60 | 63.30 | 44.91 | 0.00 | 0.00% | 0 | 2 | 0.53 | -0.86 | 0.01 | -0.09 | 5/21/2025 | 5/27/2025 2:58:52 PM EST |
| 290.00 | 63.60 | 65.90 | % | 0 | 0 | 0.51 | -0.88 | 0.00 | -0.08 | 5/27/2025 2:58:52 PM EST | |||
| 295.00 | 68.90 | 73.90 | % | 0 | 0 | 0.71 | -0.90 | 0.00 | -0.07 | 5/27/2025 2:58:52 PM EST | |||
| 300.00 | 72.90 | 78.00 | % | 0 | 0 | 0.69 | -0.91 | 0.00 | -0.07 | 5/27/2025 2:58:52 PM EST | |||
| 305.00 | 78.10 | 82.70 | 62.50 | 0.00 | 0.00% | 0 | 1 | 0.71 | -0.93 | 0.00 | -0.06 | 5/19/2025 | 5/27/2025 2:58:52 PM EST |
| 310.00 | 81.90 | 88.20 | 88.40 | +8.11 | +10.11% | 1 | 1 | 0.76 | -0.94 | 0.00 | -0.05 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 315.00 | 85.10 | 92.10 | % | 0 | 0 | 0.72 | -0.95 | 0.00 | -0.04 | 5/27/2025 2:58:52 PM EST | |||
| 320.00 | 89.70 | 98.00 | % | 0 | 0 | 0.79 | -0.96 | 0.00 | -0.04 | 5/27/2025 2:58:52 PM EST | |||
| 325.00 | 96.60 | 102.50 | 99.30 | 0.00 | 0.00% | 0 | 1 | 0.78 | -0.96 | 0.00 | -0.03 | 5/23/2025 | 5/27/2025 2:58:52 PM EST |
| 330.00 | 99.30 | 107.80 | % | 0 | 0 | 0.82 | -0.97 | 0.00 | -0.03 | 5/27/2025 2:58:52 PM EST | |||
| 335.00 | 104.30 | 112.80 | % | 0 | 0 | 0.87 | -0.97 | 0.00 | -0.02 | 5/27/2025 2:58:52 PM EST | |||
| 340.00 | 109.30 | 117.80 | % | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.02 | 5/27/2025 2:58:52 PM EST | |||
| 345.00 | 114.40 | 122.80 | % | 0 | 0 | 0.91 | -0.98 | 0.00 | -0.02 | 5/27/2025 2:58:52 PM EST | |||
| 350.00 | 119.40 | 127.80 | % | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.02 | 5/27/2025 2:58:52 PM EST | |||
| 355.00 | 124.30 | 132.70 | % | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.01 | 5/27/2025 2:58:52 PM EST | |||
| 360.00 | 129.30 | 137.70 | % | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.01 | 5/27/2025 2:58:52 PM EST | |||
| 365.00 | 134.30 | 142.80 | % | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.01 | 5/27/2025 2:58:52 PM EST |