Options Chain for HUMANA INC COM (HUM) - $234.96 as of 6/13/2025 3:30:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 81.00 | 89.20 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 155.00 | 76.00 | 84.20 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 160.00 | 71.30 | 79.20 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 165.00 | 66.30 | 74.30 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 170.00 | 61.20 | 69.30 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 175.00 | 56.40 | 64.30 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 180.00 | 51.20 | 59.40 | % | 0 | 0 | 1.12 | 0.99 | 0.00 | -0.01 | 6/13/2025 3:59:52 PM EST | |||
| 185.00 | 46.30 | 54.50 | % | 0 | 0 | 1.03 | 0.98 | 0.00 | -0.03 | 6/13/2025 3:59:52 PM EST | |||
| 190.00 | 41.40 | 49.70 | 42.50 | 0.00 | 0.00% | 0 | 0 | 0.94 | 0.96 | 0.00 | -0.06 | 6/9/2025 | 6/13/2025 3:59:52 PM EST |
| 195.00 | 36.60 | 44.20 | % | 0 | 0 | 0.76 | 0.94 | 0.00 | -0.08 | 6/13/2025 3:59:52 PM EST | |||
| 200.00 | 32.20 | 40.20 | % | 0 | 0 | 0.82 | 0.91 | 0.01 | -0.11 | 6/13/2025 3:59:52 PM EST | |||
| 205.00 | 27.70 | 34.20 | 33.30 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.88 | 0.01 | -0.14 | 6/4/2025 | 6/13/2025 3:59:52 PM EST |
| 210.00 | 23.30 | 29.60 | % | 0 | 0 | 0.58 | 0.84 | 0.01 | -0.17 | 6/13/2025 3:59:52 PM EST | |||
| 215.00 | 19.00 | 25.50 | 24.20 | 0.00 | 0.00% | 0 | 8 | 0.44 | 0.79 | 0.01 | -0.19 | 6/11/2025 | 6/13/2025 3:59:52 PM EST |
| 220.00 | 17.90 | 20.10 | 19.10 | -1.72 | -8.27% | 1 | 8 | 0.46 | 0.73 | 0.01 | -0.22 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 225.00 | 15.60 | 18.20 | 17.00 | 0.00 | 0.00% | 0 | 31 | 0.48 | 0.67 | 0.01 | -0.24 | 6/11/2025 | 6/13/2025 3:59:52 PM EST |
| 230.00 | 12.90 | 13.60 | 13.00 | +0.75 | +6.13% | 9 | 86 | 0.48 | 0.59 | 0.01 | -0.25 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 235.00 | 10.10 | 11.00 | 10.30 | +0.08 | +0.79% | 3 | 91 | 0.48 | 0.52 | 0.01 | -0.26 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 240.00 | 8.00 | 11.10 | 8.15 | -0.03 | -0.37% | 4 | 12 | 0.48 | 0.45 | 0.01 | -0.26 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 245.00 | 6.20 | 6.80 | 6.40 | +0.73 | +12.88% | 15 | 23 | 0.48 | 0.38 | 0.01 | -0.25 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 250.00 | 4.80 | 6.30 | 4.90 | -0.90 | -15.52% | 28 | 10 | 0.48 | 0.31 | 0.01 | -0.23 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 255.00 | 3.90 | 4.10 | 3.70 | +0.05 | +1.37% | 64 | 19 | 0.49 | 0.25 | 0.01 | -0.21 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 260.00 | 2.70 | 3.10 | 2.75 | -0.11 | -3.85% | 130 | 27 | 0.49 | 0.20 | 0.01 | -0.18 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 265.00 | 1.95 | 2.35 | 2.55 | -0.55 | -17.75% | 3 | 16 | 0.49 | 0.16 | 0.01 | -0.16 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 270.00 | 0.00 | 2.00 | 1.65 | 0.00 | 0.00% | 0 | 14 | 0.52 | 0.13 | 0.01 | -0.13 | 6/12/2025 | 6/13/2025 3:59:52 PM EST |
| 275.00 | 0.00 | 4.10 | 2.00 | 0.00 | 0.00% | 0 | 7 | 0.74 | 0.09 | 0.01 | -0.11 | 6/5/2025 | 6/13/2025 3:59:52 PM EST |
| 280.00 | 0.00 | 2.15 | 1.16 | 0.00 | 0.00% | 0 | 8 | 0.53 | 0.07 | 0.00 | -0.09 | 6/12/2025 | 6/13/2025 3:59:52 PM EST |
| 285.00 | 0.00 | 4.80 | 1.62 | 0.00 | 0.00% | 0 | 6 | 0.88 | 0.05 | 0.00 | -0.07 | 6/3/2025 | 6/13/2025 3:59:52 PM EST |
| 290.00 | 0.00 | 2.80 | 0.80 | 0.00 | 0.00% | 0 | 17 | 0.75 | 0.04 | 0.00 | -0.05 | 6/6/2025 | 6/13/2025 3:59:52 PM EST |
| 295.00 | 0.00 | 4.60 | 1.15 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.03 | 0.00 | -0.04 | 6/2/2025 | 6/13/2025 3:59:52 PM EST |
| 300.00 | 0.05 | 1.10 | 0.70 | 0.00 | 0.00% | 0 | 21 | 0.58 | 0.02 | 0.00 | -0.04 | 6/11/2025 | 6/13/2025 3:59:52 PM EST |
| 305.00 | 0.00 | 4.50 | % | 0 | 0 | 1.03 | 0.01 | 0.00 | -0.02 | 6/13/2025 3:59:52 PM EST | |||
| 310.00 | 0.00 | 4.40 | 0.75 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.01 | 0.00 | -0.02 | 5/30/2025 | 6/13/2025 3:59:52 PM EST |
| 315.00 | 0.00 | 4.40 | % | 0 | 0 | 1.11 | 0.01 | 0.00 | -0.01 | 6/13/2025 3:59:52 PM EST | |||
| 320.00 | 0.00 | 4.30 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.01 | 6/13/2025 3:59:52 PM EST | |||
| 325.00 | 0.00 | 4.30 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.01 | 6/13/2025 3:59:52 PM EST | |||
| 330.00 | 0.00 | 4.30 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 335.00 | 0.00 | 4.30 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 340.00 | 0.00 | 4.30 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 345.00 | 0.00 | 4.30 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 350.00 | 0.00 | 4.30 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 355.00 | 0.00 | 4.30 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 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 | 4.40 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 155.00 | 0.00 | 4.40 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 160.00 | 0.00 | 4.40 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 165.00 | 0.00 | 1.70 | 1.82 | +1.57 | +628.00% | 3 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 170.00 | 0.00 | 4.50 | 1.30 | 0.00 | 0.00% | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/13/2025 3:59:52 PM EST |
| 175.00 | 0.00 | 4.50 | 1.49 | 0.00 | 0.00% | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/13/2025 3:59:52 PM EST |
| 180.00 | 0.00 | 2.40 | 1.92 | +1.52 | +380.00% | 3 | 7 | 0.87 | -0.01 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 185.00 | 0.00 | 2.45 | 0.95 | 0.00 | 0.00% | 0 | 3 | 0.83 | -0.02 | 0.00 | -0.03 | 6/4/2025 | 6/13/2025 3:59:52 PM EST |
| 190.00 | 0.00 | 1.55 | 0.87 | -0.34 | -28.10% | 3 | 14 | 0.60 | -0.04 | 0.00 | -0.06 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 195.00 | 0.00 | 1.20 | 1.60 | 0.00 | 0.00% | 0 | 38 | 0.58 | -0.06 | 0.00 | -0.08 | 6/11/2025 | 6/13/2025 3:59:52 PM EST |
| 200.00 | 1.10 | 1.45 | 1.39 | -0.51 | -26.85% | 8 | 48 | 0.53 | -0.09 | 0.01 | -0.11 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 205.00 | 1.45 | 1.95 | 1.85 | -0.45 | -19.57% | 2 | 21 | 0.51 | -0.12 | 0.01 | -0.14 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 210.00 | 1.60 | 2.50 | 2.57 | -1.03 | -28.62% | 12 | 13 | 0.48 | -0.16 | 0.01 | -0.17 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 215.00 | 3.10 | 3.50 | 3.58 | -1.76 | -32.96% | 10 | 10 | 0.49 | -0.21 | 0.01 | -0.19 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 220.00 | 4.40 | 4.80 | 5.00 | -1.00 | -16.67% | 15 | 84 | 0.49 | -0.27 | 0.01 | -0.22 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 225.00 | 4.70 | 6.40 | 6.70 | -1.03 | -13.33% | 12 | 91 | 0.44 | -0.33 | 0.01 | -0.24 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 230.00 | 8.00 | 8.40 | 8.70 | -0.73 | -7.75% | 2 | 58 | 0.49 | -0.41 | 0.01 | -0.25 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 235.00 | 9.70 | 10.80 | 11.83 | 0.00 | 0.00% | 0 | 50 | 0.47 | -0.48 | 0.01 | -0.26 | 6/12/2025 | 6/13/2025 3:59:52 PM EST |
| 240.00 | 12.70 | 13.70 | 14.00 | -1.93 | -12.12% | 1 | 4 | 0.46 | -0.55 | 0.01 | -0.26 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 245.00 | 15.40 | 17.40 | 17.20 | -3.15 | -15.48% | 6 | 1 | 0.49 | -0.62 | 0.01 | -0.25 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 250.00 | 19.90 | 20.90 | 23.85 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.69 | 0.01 | -0.23 | 6/4/2025 | 6/13/2025 3:59:52 PM EST |
| 255.00 | 20.30 | 25.60 | % | 0 | 0 | 0.43 | -0.75 | 0.01 | -0.21 | 6/13/2025 3:59:52 PM EST | |||
| 260.00 | 24.80 | 29.10 | 29.66 | -2.94 | -9.02% | 1 | 2 | 0.38 | -0.80 | 0.01 | -0.18 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 265.00 | 29.80 | 34.30 | 40.15 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.84 | 0.01 | -0.16 | 5/29/2025 | 6/13/2025 3:59:52 PM EST |
| 270.00 | 33.60 | 40.60 | % | 0 | 0 | 0.46 | -0.87 | 0.01 | -0.13 | 6/13/2025 3:59:52 PM EST | |||
| 275.00 | 37.70 | 45.70 | % | 0 | 0 | 0.83 | -0.91 | 0.01 | -0.11 | 6/13/2025 3:59:52 PM EST | |||
| 280.00 | 42.40 | 50.30 | % | 0 | 0 | 0.84 | -0.93 | 0.00 | -0.09 | 6/13/2025 3:59:52 PM EST | |||
| 285.00 | 47.10 | 54.90 | % | 0 | 0 | 0.74 | -0.95 | 0.00 | -0.07 | 6/13/2025 3:59:52 PM EST | |||
| 290.00 | 51.90 | 60.00 | % | 0 | 0 | 0.93 | -0.96 | 0.00 | -0.05 | 6/13/2025 3:59:52 PM EST | |||
| 295.00 | 56.80 | 64.70 | % | 0 | 0 | 0.97 | -0.97 | 0.00 | -0.04 | 6/13/2025 3:59:52 PM EST | |||
| 300.00 | 61.70 | 69.60 | % | 0 | 0 | 1.00 | -0.98 | 0.00 | -0.04 | 6/13/2025 3:59:52 PM EST | |||
| 305.00 | 66.60 | 74.60 | % | 0 | 0 | 1.05 | -0.99 | 0.00 | -0.02 | 6/13/2025 3:59:52 PM EST | |||
| 310.00 | 71.50 | 79.50 | % | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.02 | 6/13/2025 3:59:52 PM EST | |||
| 315.00 | 76.50 | 84.60 | % | 0 | 0 | 1.12 | -0.99 | 0.00 | -0.01 | 6/13/2025 3:59:52 PM EST | |||
| 320.00 | 81.00 | 89.40 | 91.62 | 0.00 | 0.00% | 0 | 1 | 1.16 | -1.00 | 0.00 | -0.01 | 6/6/2025 | 6/13/2025 3:59:52 PM EST |
| 325.00 | 86.50 | 94.40 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | -0.01 | 6/13/2025 3:59:52 PM EST | |||
| 330.00 | 91.20 | 99.40 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 335.00 | 96.30 | 104.60 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 340.00 | 101.40 | 109.30 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 345.00 | 106.30 | 114.30 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 350.00 | 111.30 | 119.30 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 355.00 | 116.30 | 124.30 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST |