Options Chain for HUMANA INC COM (HUM) - $349.00 as of 6/5/2026 5:50:06 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 175.70 | 184.70 | 180.20 | % | 1.06 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:19 PM EST | |||
| 175.00 | 170.70 | 179.80 | 175.25 | % | 1.00 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:19 PM EST | |||
| 180.00 | 165.70 | 174.80 | 170.25 | % | 0.95 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:19 PM EST | |||
| 185.00 | 160.70 | 169.80 | 165.25 | % | 0.89 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:19 PM EST | |||
| 190.00 | 155.70 | 164.80 | 160.25 | % | 0.84 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:19 PM EST | |||
| 195.00 | 150.80 | 159.80 | 155.30 | % | 0.80 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:19 PM EST | |||
| 200.00 | 145.80 | 154.80 | 150.30 | % | 0.75 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:19 PM EST | |||
| 205.00 | 140.80 | 149.90 | 145.35 | % | 0.71 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:19 PM EST | |||
| 210.00 | 135.80 | 144.90 | 140.35 | % | 0.67 | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.01 | 6/5/2026 3:59:19 PM EST | |||
| 215.00 | 130.90 | 139.90 | 135.40 | % | 0.63 | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 6/5/2026 3:59:19 PM EST | |||
| 220.00 | 126.00 | 134.90 | 130.45 | % | 0.59 | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 6/5/2026 3:59:19 PM EST | |||
| 225.00 | 121.00 | 130.00 | 125.50 | % | 0.56 | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.01 | 6/5/2026 3:59:19 PM EST | |||
| 230.00 | 116.00 | 125.10 | 120.55 | % | 0.52 | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.01 | 6/5/2026 3:59:19 PM EST | |||
| 235.00 | 111.90 | 119.70 | 115.80 | % | 0.49 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.02 | 6/5/2026 3:59:19 PM EST | |||
| 240.00 | 107.00 | 114.30 | 110.65 | % | 0.46 | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.02 | 6/5/2026 3:59:19 PM EST | |||
| 245.00 | 102.10 | 109.80 | 105.95 | % | 0.43 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.02 | 6/5/2026 3:59:19 PM EST | |||
| 250.00 | 97.20 | 104.80 | 101.00 | % | 0.40 | 0 | 0 | 0.75 | 0.98 | 0.00 | -0.03 | 6/5/2026 3:59:19 PM EST | |||
| 255.00 | 92.20 | 99.80 | 96.00 | % | 0.38 | 0 | 0 | 0.73 | 0.98 | 0.00 | -0.03 | 6/5/2026 3:59:19 PM EST | |||
| 260.00 | 87.60 | 95.60 | 91.60 | % | 0.35 | 0 | 0 | 0.72 | 0.97 | 0.00 | -0.04 | 6/5/2026 3:59:19 PM EST | |||
| 265.00 | 82.90 | 90.60 | 86.75 | % | 0.33 | 0 | 0 | 0.70 | 0.96 | 0.00 | -0.06 | 6/5/2026 3:59:19 PM EST | |||
| 270.00 | 78.10 | 86.30 | 82.20 | % | 0.30 | 0 | 0 | 0.69 | 0.94 | 0.00 | -0.07 | 6/5/2026 3:59:19 PM EST | |||
| 275.00 | 73.10 | 81.70 | 77.40 | % | 0.28 | 0 | 0 | 0.66 | 0.93 | 0.00 | -0.08 | 6/5/2026 3:59:19 PM EST | |||
| 280.00 | 69.00 | 77.00 | 73.00 | % | 0.26 | 0 | 0 | 0.65 | 0.92 | 0.00 | -0.10 | 6/5/2026 3:59:19 PM EST | |||
| 285.00 | 64.40 | 72.60 | 68.50 | % | 0.24 | 0 | 0 | 0.63 | 0.90 | 0.00 | -0.11 | 6/5/2026 3:59:19 PM EST | |||
| 290.00 | 60.00 | 68.20 | 64.10 | % | 0.22 | 0 | 0 | 0.61 | 0.88 | 0.00 | -0.13 | 6/5/2026 3:59:19 PM EST | |||
| 295.00 | 56.00 | 64.00 | 60.00 | % | 0.20 | 0 | 0 | 0.46 | 0.85 | 0.00 | -0.15 | 6/5/2026 3:59:19 PM EST | |||
| 300.00 | 52.00 | 59.90 | 55.95 | % | 0.19 | 0 | 0 | 0.47 | 0.83 | 0.00 | -0.16 | 6/5/2026 3:59:19 PM EST | |||
| 305.00 | 48.00 | 55.90 | 51.95 | % | 0.17 | 0 | 0 | 0.46 | 0.80 | 0.00 | -0.18 | 6/5/2026 3:59:19 PM EST | |||
| 310.00 | 44.00 | 52.10 | 48.05 | % | 0.15 | 0 | 0 | 0.46 | 0.78 | 0.00 | -0.19 | 6/5/2026 3:59:19 PM EST | |||
| 315.00 | 40.00 | 48.50 | 44.25 | % | 0.14 | 0 | 0 | 0.48 | 0.75 | 0.01 | -0.20 | 6/5/2026 3:59:19 PM EST | |||
| 320.00 | 36.40 | 43.70 | 40.05 | % | 0.13 | 0 | 0 | 0.45 | 0.72 | 0.01 | -0.21 | 6/5/2026 3:59:19 PM EST | |||
| 325.00 | 33.20 | 40.90 | 37.05 | % | 0.11 | 0 | 0 | 0.46 | 0.69 | 0.01 | -0.22 | 6/5/2026 3:59:19 PM EST | |||
| 330.00 | 30.10 | 36.50 | 33.30 | 29.70 | % | 0.10 | 9 | 0 | 0.45 | 0.66 | 0.01 | -0.23 | 6/5/2026 | 6/5/2026 3:59:19 PM EST | |
| 335.00 | 27.20 | 33.70 | 30.45 | % | 0.09 | 0 | 0 | 0.45 | 0.63 | 0.01 | -0.23 | 6/5/2026 3:59:19 PM EST | |||
| 340.00 | 24.50 | 31.20 | 27.85 | % | 0.08 | 0 | 0 | 0.46 | 0.59 | 0.01 | -0.23 | 6/5/2026 3:59:19 PM EST | |||
| 345.00 | 24.00 | 28.50 | 26.25 | 23.49 | -1.58 | -6.31% | 0.08 | 6 | 5 | 0.48 | 0.56 | 0.01 | -0.24 | 6/5/2026 | 6/5/2026 3:59:19 PM EST |
| 350.00 | 21.30 | 25.20 | 23.25 | 22.00 | % | 0.07 | 1 | 0 | 0.47 | 0.53 | 0.01 | -0.23 | 6/5/2026 | 6/5/2026 3:59:19 PM EST | |
| 355.00 | 18.80 | 22.80 | 20.80 | % | 0.06 | 0 | 0 | 0.46 | 0.49 | 0.01 | -0.23 | 6/5/2026 3:59:19 PM EST | |||
| 360.00 | 15.50 | 21.20 | 18.35 | % | 0.05 | 0 | 0 | 0.45 | 0.46 | 0.01 | -0.23 | 6/5/2026 3:59:19 PM EST | |||
| 365.00 | 13.60 | 19.60 | 16.60 | % | 0.05 | 0 | 0 | 0.46 | 0.42 | 0.01 | -0.22 | 6/5/2026 3:59:19 PM EST | |||
| 370.00 | 11.80 | 19.10 | 15.45 | % | 0.04 | 0 | 0 | 0.47 | 0.39 | 0.01 | -0.22 | 6/5/2026 3:59:19 PM EST | |||
| 375.00 | 10.20 | 16.10 | 13.15 | % | 0.04 | 0 | 0 | 0.45 | 0.35 | 0.01 | -0.21 | 6/5/2026 3:59:19 PM EST | |||
| 380.00 | 8.70 | 15.00 | 11.85 | % | 0.03 | 0 | 0 | 0.46 | 0.32 | 0.01 | -0.20 | 6/5/2026 3:59:19 PM EST | |||
| 385.00 | 7.30 | 14.70 | 11.00 | % | 0.03 | 0 | 0 | 0.47 | 0.29 | 0.01 | -0.19 | 6/5/2026 3:59:19 PM EST | |||
| 390.00 | 6.60 | 12.60 | 9.60 | % | 0.02 | 0 | 0 | 0.46 | 0.26 | 0.01 | -0.18 | 6/5/2026 3:59:19 PM EST | |||
| 395.00 | 4.60 | 11.50 | 8.05 | % | 0.02 | 0 | 0 | 0.45 | 0.23 | 0.01 | -0.17 | 6/5/2026 3:59:19 PM EST | |||
| 400.00 | 4.50 | 11.30 | 7.90 | 8.60 | +0.33 | +3.99% | 0.02 | 1 | 40 | 0.47 | 0.21 | 0.01 | -0.16 | 6/5/2026 | 6/5/2026 3:59:19 PM EST |
| 410.00 | 1.80 | 9.20 | 5.50 | % | 0.01 | 0 | 0 | 0.44 | 0.16 | 0.00 | -0.13 | 6/5/2026 3:59:19 PM EST | |||
| 420.00 | 0.50 | 7.70 | 4.10 | % | 0.01 | 0 | 0 | 0.42 | 0.13 | 0.00 | -0.11 | 6/5/2026 3:59:19 PM EST | |||
| 430.00 | 0.05 | 7.00 | 3.53 | % | 0.01 | 0 | 0 | 0.40 | 0.10 | 0.00 | -0.09 | 6/5/2026 3:59:19 PM EST | |||
| 440.00 | 0.95 | 6.00 | 3.48 | % | 0.01 | 0 | 0 | 0.48 | 0.07 | 0.00 | -0.07 | 6/5/2026 3:59:19 PM EST | |||
| 450.00 | 0.20 | 5.40 | 2.80 | % | 0.01 | 0 | 0 | 0.46 | 0.05 | 0.00 | -0.06 | 6/5/2026 3:59:19 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:19 PM EST | |||
| 175.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:19 PM EST | |||
| 180.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:19 PM EST | |||
| 185.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:19 PM EST | |||
| 190.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:19 PM EST | |||
| 195.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:19 PM EST | |||
| 200.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:19 PM EST | |||
| 205.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:19 PM EST | |||
| 210.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.01 | 6/5/2026 3:59:19 PM EST | |||
| 215.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.01 | 6/5/2026 3:59:19 PM EST | |||
| 220.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.01 | 6/5/2026 3:59:19 PM EST | |||
| 225.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 0.93 | -0.01 | 0.00 | -0.01 | 6/5/2026 3:59:19 PM EST | |||
| 230.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 0.90 | -0.01 | 0.00 | -0.01 | 6/5/2026 3:59:19 PM EST | |||
| 235.00 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 0.87 | -0.01 | 0.00 | -0.02 | 6/5/2026 3:59:19 PM EST | |||
| 240.00 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 0.83 | -0.01 | 0.00 | -0.02 | 6/5/2026 3:59:19 PM EST | |||
| 245.00 | 0.05 | 4.70 | 2.38 | % | 0.01 | 0 | 0 | 0.59 | -0.01 | 0.00 | -0.02 | 6/5/2026 3:59:19 PM EST | |||
| 250.00 | 0.05 | 4.80 | 2.43 | % | 0.01 | 0 | 0 | 0.56 | -0.02 | 0.00 | -0.03 | 6/5/2026 3:59:19 PM EST | |||
| 255.00 | 0.05 | 4.80 | 2.43 | % | 0.01 | 0 | 0 | 0.53 | -0.02 | 0.00 | -0.03 | 6/5/2026 3:59:19 PM EST | |||
| 260.00 | 0.05 | 5.10 | 2.58 | % | 0.01 | 0 | 0 | 0.51 | -0.03 | 0.00 | -0.04 | 6/5/2026 3:59:19 PM EST | |||
| 265.00 | 0.05 | 5.30 | 2.68 | % | 0.01 | 0 | 0 | 0.49 | -0.04 | 0.00 | -0.06 | 6/5/2026 3:59:19 PM EST | |||
| 270.00 | 0.45 | 5.60 | 3.03 | % | 0.01 | 0 | 0 | 0.52 | -0.06 | 0.00 | -0.07 | 6/5/2026 3:59:19 PM EST | |||
| 275.00 | 0.05 | 5.90 | 2.98 | % | 0.01 | 0 | 0 | 0.45 | -0.07 | 0.00 | -0.08 | 6/5/2026 3:59:19 PM EST | |||
| 280.00 | 0.05 | 6.30 | 3.18 | % | 0.01 | 0 | 0 | 0.43 | -0.08 | 0.00 | -0.10 | 6/5/2026 3:59:19 PM EST | |||
| 285.00 | 0.50 | 6.70 | 3.60 | % | 0.01 | 0 | 0 | 0.46 | -0.10 | 0.00 | -0.11 | 6/5/2026 3:59:19 PM EST | |||
| 290.00 | 0.20 | 7.40 | 3.80 | % | 0.01 | 0 | 0 | 0.42 | -0.12 | 0.00 | -0.13 | 6/5/2026 3:59:19 PM EST | |||
| 295.00 | 1.25 | 8.00 | 4.63 | % | 0.02 | 0 | 0 | 0.45 | -0.15 | 0.00 | -0.15 | 6/5/2026 3:59:19 PM EST | |||
| 300.00 | 2.55 | 9.20 | 5.88 | % | 0.02 | 0 | 0 | 0.49 | -0.17 | 0.00 | -0.16 | 6/5/2026 3:59:19 PM EST | |||
| 305.00 | 3.00 | 9.80 | 6.40 | % | 0.02 | 0 | 0 | 0.45 | -0.20 | 0.00 | -0.18 | 6/5/2026 3:59:19 PM EST | |||
| 310.00 | 4.80 | 11.00 | 7.90 | % | 0.03 | 0 | 0 | 0.46 | -0.22 | 0.00 | -0.19 | 6/5/2026 3:59:19 PM EST | |||
| 315.00 | 5.20 | 12.40 | 8.80 | % | 0.03 | 0 | 0 | 0.45 | -0.25 | 0.01 | -0.20 | 6/5/2026 3:59:19 PM EST | |||
| 320.00 | 7.20 | 13.90 | 10.55 | % | 0.03 | 0 | 0 | 0.45 | -0.28 | 0.01 | -0.21 | 6/5/2026 3:59:19 PM EST | |||
| 325.00 | 11.00 | 15.60 | 13.30 | % | 0.04 | 0 | 0 | 0.48 | -0.31 | 0.01 | -0.22 | 6/5/2026 3:59:19 PM EST | |||
| 330.00 | 11.20 | 17.50 | 14.35 | % | 0.04 | 0 | 0 | 0.46 | -0.34 | 0.01 | -0.23 | 6/5/2026 3:59:19 PM EST | |||
| 335.00 | 12.10 | 19.70 | 15.90 | % | 0.05 | 0 | 0 | 0.45 | -0.37 | 0.01 | -0.23 | 6/5/2026 3:59:19 PM EST | |||
| 340.00 | 16.30 | 21.90 | 19.10 | % | 0.06 | 0 | 0 | 0.47 | -0.41 | 0.01 | -0.23 | 6/5/2026 3:59:19 PM EST | |||
| 345.00 | 18.80 | 24.40 | 21.60 | % | 0.06 | 0 | 0 | 0.47 | -0.44 | 0.01 | -0.24 | 6/5/2026 3:59:19 PM EST | |||
| 350.00 | 20.70 | 27.00 | 23.85 | 24.71 | +2.09 | +9.24% | 0.07 | 1 | 10 | 0.46 | -0.47 | 0.01 | -0.23 | 6/5/2026 | 6/5/2026 3:59:19 PM EST |
| 355.00 | 22.90 | 29.80 | 26.35 | % | 0.07 | 0 | 0 | 0.45 | -0.51 | 0.01 | -0.23 | 6/5/2026 3:59:19 PM EST | |||
| 360.00 | 26.70 | 32.90 | 29.80 | % | 0.08 | 0 | 0 | 0.47 | -0.55 | 0.01 | -0.23 | 6/5/2026 3:59:19 PM EST | |||
| 365.00 | 29.20 | 36.00 | 32.60 | % | 0.09 | 0 | 0 | 0.46 | -0.58 | 0.01 | -0.22 | 6/5/2026 3:59:19 PM EST | |||
| 370.00 | 33.40 | 39.30 | 36.35 | % | 0.10 | 0 | 0 | 0.47 | -0.61 | 0.01 | -0.22 | 6/5/2026 3:59:19 PM EST | |||
| 375.00 | 35.60 | 42.70 | 39.15 | % | 0.10 | 0 | 0 | 0.46 | -0.65 | 0.01 | -0.21 | 6/5/2026 3:59:19 PM EST | |||
| 380.00 | 40.20 | 46.00 | 43.10 | % | 0.11 | 0 | 0 | 0.46 | -0.68 | 0.01 | -0.20 | 6/5/2026 3:59:19 PM EST | |||
| 385.00 | 43.80 | 49.70 | 46.75 | % | 0.12 | 0 | 0 | 0.46 | -0.71 | 0.01 | -0.19 | 6/5/2026 3:59:19 PM EST | |||
| 390.00 | 46.80 | 53.30 | 50.05 | % | 0.13 | 0 | 0 | 0.45 | -0.74 | 0.01 | -0.18 | 6/5/2026 3:59:19 PM EST | |||
| 395.00 | 51.80 | 57.10 | 54.45 | % | 0.14 | 0 | 0 | 0.46 | -0.77 | 0.01 | -0.17 | 6/5/2026 3:59:19 PM EST | |||
| 400.00 | 55.00 | 61.00 | 58.00 | % | 0.14 | 0 | 0 | 0.45 | -0.79 | 0.01 | -0.16 | 6/5/2026 3:59:19 PM EST | |||
| 410.00 | 63.50 | 69.20 | 66.35 | % | 0.16 | 0 | 0 | 0.44 | -0.84 | 0.00 | -0.13 | 6/5/2026 3:59:19 PM EST | |||
| 420.00 | 72.10 | 77.70 | 74.90 | % | 0.18 | 0 | 0 | 0.39 | -0.87 | 0.00 | -0.11 | 6/5/2026 3:59:19 PM EST | |||
| 430.00 | 81.10 | 86.30 | 83.70 | % | 0.19 | 0 | 0 | 0.56 | -0.90 | 0.00 | -0.09 | 6/5/2026 3:59:19 PM EST | |||
| 440.00 | 88.70 | 95.40 | 92.05 | % | 0.21 | 0 | 0 | 0.58 | -0.93 | 0.00 | -0.07 | 6/5/2026 3:59:19 PM EST | |||
| 450.00 | 99.20 | 104.80 | 102.00 | % | 0.23 | 0 | 0 | 0.58 | -0.95 | 0.00 | -0.06 | 6/5/2026 3:59:19 PM EST |