Options Chain for HUMANA INC COM (HUM) - $230.67 as of 7/11/2025 8:29:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 77.40 | 85.70 | 81.55 | % | 0.54 | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.05 | 7/11/2025 4:00:05 PM EST | |||
| 155.00 | 73.20 | 81.00 | 77.10 | % | 0.50 | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.06 | 7/11/2025 4:00:05 PM EST | |||
| 160.00 | 68.40 | 76.00 | 72.20 | % | 0.45 | 0 | 0 | 0.99 | 0.98 | 0.00 | -0.07 | 7/11/2025 4:00:05 PM EST | |||
| 165.00 | 63.70 | 71.40 | 67.55 | % | 0.41 | 0 | 0 | 0.94 | 0.96 | 0.00 | -0.09 | 7/11/2025 4:00:05 PM EST | |||
| 170.00 | 58.10 | 66.60 | 62.35 | % | 0.37 | 0 | 0 | 0.89 | 0.96 | 0.00 | -0.09 | 7/11/2025 4:00:05 PM EST | |||
| 175.00 | 53.40 | 61.70 | 57.55 | % | 0.33 | 0 | 0 | 0.81 | 0.94 | 0.00 | -0.11 | 7/11/2025 4:00:05 PM EST | |||
| 180.00 | 48.70 | 57.20 | 52.95 | % | 0.29 | 0 | 0 | 0.80 | 0.93 | 0.00 | -0.12 | 7/11/2025 4:00:05 PM EST | |||
| 185.00 | 44.30 | 52.30 | 48.30 | % | 0.26 | 0 | 0 | 0.76 | 0.90 | 0.00 | -0.14 | 7/11/2025 4:00:05 PM EST | |||
| 190.00 | 39.80 | 48.40 | 44.10 | % | 0.23 | 0 | 0 | 0.72 | 0.87 | 0.00 | -0.16 | 7/11/2025 4:00:05 PM EST | |||
| 195.00 | 35.00 | 43.80 | 39.40 | % | 0.20 | 0 | 0 | 0.66 | 0.85 | 0.01 | -0.17 | 7/11/2025 4:00:05 PM EST | |||
| 200.00 | 31.30 | 39.80 | 35.55 | % | 0.18 | 0 | 0 | 0.68 | 0.82 | 0.01 | -0.18 | 7/11/2025 4:00:05 PM EST | |||
| 205.00 | 29.60 | 35.40 | 32.50 | % | 0.16 | 0 | 0 | 0.49 | 0.79 | 0.01 | -0.19 | 7/11/2025 4:00:05 PM EST | |||
| 210.00 | 23.80 | 31.00 | 27.40 | 27.20 | % | 0.13 | 1 | 0 | 0.41 | 0.75 | 0.01 | -0.20 | 7/11/2025 | 7/11/2025 4:00:05 PM EST | |
| 215.00 | 22.90 | 26.20 | 24.55 | 23.80 | % | 0.11 | 1 | 0 | 0.45 | 0.71 | 0.01 | -0.20 | 7/11/2025 | 7/11/2025 4:00:05 PM EST | |
| 220.00 | 19.90 | 23.10 | 21.50 | 20.60 | % | 0.10 | 1 | 0 | 0.46 | 0.67 | 0.01 | -0.21 | 7/11/2025 | 7/11/2025 4:00:05 PM EST | |
| 225.00 | 16.70 | 20.30 | 18.50 | % | 0.08 | 0 | 0 | 0.46 | 0.62 | 0.01 | -0.21 | 7/11/2025 4:00:05 PM EST | |||
| 230.00 | 14.40 | 18.30 | 16.35 | % | 0.07 | 0 | 0 | 0.47 | 0.57 | 0.01 | -0.21 | 7/11/2025 4:00:05 PM EST | |||
| 235.00 | 8.80 | 17.90 | 13.35 | % | 0.06 | 0 | 0 | 0.45 | 0.51 | 0.01 | -0.20 | 7/11/2025 4:00:05 PM EST | |||
| 240.00 | 7.90 | 15.10 | 11.50 | % | 0.05 | 0 | 0 | 0.46 | 0.46 | 0.01 | -0.19 | 7/11/2025 4:00:05 PM EST | |||
| 245.00 | 8.30 | 10.60 | 9.45 | 14.70 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.45 | 0.40 | 0.01 | -0.18 | 7/3/2025 | 7/11/2025 4:00:05 PM EST |
| 250.00 | 6.80 | 9.60 | 8.20 | 7.25 | % | 0.03 | 2 | 0 | 0.46 | 0.34 | 0.01 | -0.17 | 7/11/2025 | 7/11/2025 4:00:05 PM EST | |
| 255.00 | 5.20 | 8.70 | 6.95 | % | 0.03 | 0 | 0 | 0.46 | 0.29 | 0.01 | -0.15 | 7/11/2025 4:00:05 PM EST | |||
| 260.00 | 4.10 | 7.00 | 5.55 | 5.43 | % | 0.02 | 1 | 0 | 0.45 | 0.24 | 0.01 | -0.13 | 7/11/2025 | 7/11/2025 4:00:05 PM EST | |
| 265.00 | 1.35 | 8.00 | 4.68 | % | 0.02 | 0 | 0 | 0.46 | 0.19 | 0.01 | -0.11 | 7/11/2025 4:00:05 PM EST | |||
| 270.00 | 2.10 | 5.30 | 3.70 | 4.24 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.45 | 0.15 | 0.01 | -0.10 | 7/8/2025 | 7/11/2025 4:00:05 PM EST |
| 275.00 | 2.15 | 3.50 | 2.83 | 2.83 | -1.52 | -34.95% | 0.01 | 4 | 3 | 0.45 | 0.12 | 0.01 | -0.08 | 7/11/2025 | 7/11/2025 4:00:05 PM EST |
| 280.00 | 0.85 | 4.90 | 2.88 | 3.21 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.46 | 0.09 | 0.01 | -0.06 | 7/10/2025 | 7/11/2025 4:00:05 PM EST |
| 285.00 | 0.95 | 6.80 | 3.88 | % | 0.01 | 0 | 0 | 0.63 | 0.07 | 0.00 | -0.05 | 7/11/2025 4:00:05 PM EST | |||
| 290.00 | 0.00 | 4.50 | 2.25 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.63 | 0.06 | 0.00 | -0.05 | 7/7/2025 | 7/11/2025 4:00:05 PM EST |
| 295.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.68 | 0.05 | 0.00 | -0.04 | 7/11/2025 4:00:05 PM EST | |||
| 300.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.71 | 0.03 | 0.00 | -0.03 | 7/11/2025 4:00:05 PM EST | |||
| 305.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.74 | 0.03 | 0.00 | -0.02 | 7/11/2025 4:00:05 PM EST | |||
| 310.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.77 | 0.02 | 0.00 | -0.02 | 7/11/2025 4:00:05 PM EST | |||
| 315.00 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 0.80 | 0.01 | 0.00 | -0.01 | 7/11/2025 4:00:05 PM EST | |||
| 320.00 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 0.82 | 0.01 | 0.00 | -0.01 | 7/11/2025 4:00:05 PM EST | |||
| 325.00 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 0.84 | 0.01 | 0.00 | -0.01 | 7/11/2025 4:00:05 PM EST | |||
| 330.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.01 | 7/11/2025 4:00:05 PM EST | |||
| 335.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 340.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 345.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 1.11 | -0.01 | 0.00 | -0.05 | 7/11/2025 4:00:05 PM EST | |||
| 155.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.07 | -0.01 | 0.00 | -0.06 | 7/11/2025 4:00:05 PM EST | |||
| 160.00 | 0.00 | 2.65 | 1.33 | 2.28 | % | 0.01 | 12 | 0 | 0.85 | -0.02 | 0.00 | -0.07 | 7/11/2025 | 7/11/2025 4:00:05 PM EST | |
| 165.00 | 0.10 | 4.80 | 2.45 | % | 0.01 | 0 | 0 | 0.71 | -0.04 | 0.00 | -0.09 | 7/11/2025 4:00:05 PM EST | |||
| 170.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.91 | -0.04 | 0.00 | -0.09 | 7/11/2025 4:00:05 PM EST | |||
| 175.00 | 0.00 | 4.10 | 2.05 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.79 | -0.06 | 0.00 | -0.11 | 7/9/2025 | 7/11/2025 4:00:05 PM EST |
| 180.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 0.76 | -0.07 | 0.00 | -0.12 | 7/11/2025 4:00:05 PM EST | |||
| 185.00 | 0.05 | 6.60 | 3.33 | % | 0.02 | 0 | 0 | 0.56 | -0.10 | 0.00 | -0.14 | 7/11/2025 4:00:05 PM EST | |||
| 190.00 | 0.10 | 5.10 | 2.60 | % | 0.01 | 0 | 0 | 0.48 | -0.13 | 0.00 | -0.16 | 7/11/2025 4:00:05 PM EST | |||
| 195.00 | 0.55 | 5.10 | 2.83 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.48 | -0.15 | 0.01 | -0.17 | 7/8/2025 | 7/11/2025 4:00:05 PM EST |
| 200.00 | 0.70 | 6.80 | 3.75 | 3.60 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.50 | -0.18 | 0.01 | -0.18 | 7/9/2025 | 7/11/2025 4:00:05 PM EST |
| 205.00 | 2.40 | 6.20 | 4.30 | % | 0.02 | 0 | 0 | 0.47 | -0.21 | 0.01 | -0.19 | 7/11/2025 4:00:05 PM EST | |||
| 210.00 | 4.90 | 8.90 | 6.90 | % | 0.03 | 0 | 0 | 0.53 | -0.25 | 0.01 | -0.20 | 7/11/2025 4:00:05 PM EST | |||
| 215.00 | 5.90 | 11.00 | 8.45 | 7.80 | +0.81 | +11.59% | 0.04 | 1 | 2 | 0.52 | -0.29 | 0.01 | -0.20 | 7/11/2025 | 7/11/2025 4:00:05 PM EST |
| 220.00 | 8.10 | 13.20 | 10.65 | 9.60 | +1.99 | +26.15% | 0.05 | 1 | 3 | 0.53 | -0.33 | 0.01 | -0.21 | 7/11/2025 | 7/11/2025 4:00:05 PM EST |
| 225.00 | 8.60 | 11.90 | 10.25 | 11.80 | +3.75 | +46.59% | 0.05 | 3 | 6 | 0.45 | -0.38 | 0.01 | -0.21 | 7/11/2025 | 7/11/2025 4:00:05 PM EST |
| 230.00 | 12.00 | 16.00 | 14.00 | 13.10 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.50 | -0.43 | 0.01 | -0.21 | 7/9/2025 | 7/11/2025 4:00:05 PM EST |
| 235.00 | 11.70 | 20.90 | 16.30 | 14.65 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.48 | -0.49 | 0.01 | -0.20 | 7/9/2025 | 7/11/2025 4:00:05 PM EST |
| 240.00 | 17.60 | 20.70 | 19.15 | % | 0.08 | 0 | 0 | 0.48 | -0.54 | 0.01 | -0.19 | 7/11/2025 4:00:05 PM EST | |||
| 245.00 | 21.50 | 24.30 | 22.90 | % | 0.09 | 0 | 0 | 0.50 | -0.60 | 0.01 | -0.18 | 7/11/2025 4:00:05 PM EST | |||
| 250.00 | 21.90 | 27.50 | 24.70 | % | 0.10 | 0 | 0 | 0.44 | -0.66 | 0.01 | -0.17 | 7/11/2025 4:00:05 PM EST | |||
| 255.00 | 27.40 | 30.60 | 29.00 | % | 0.11 | 0 | 0 | 0.47 | -0.71 | 0.01 | -0.15 | 7/11/2025 4:00:05 PM EST | |||
| 260.00 | 31.00 | 34.80 | 32.90 | % | 0.13 | 0 | 0 | 0.46 | -0.76 | 0.01 | -0.13 | 7/11/2025 4:00:05 PM EST | |||
| 265.00 | 33.30 | 38.80 | 36.05 | % | 0.14 | 0 | 0 | 0.54 | -0.81 | 0.01 | -0.11 | 7/11/2025 4:00:05 PM EST | |||
| 270.00 | 38.20 | 46.10 | 42.15 | % | 0.16 | 0 | 0 | 0.67 | -0.85 | 0.01 | -0.10 | 7/11/2025 4:00:05 PM EST | |||
| 275.00 | 42.50 | 50.30 | 46.40 | % | 0.17 | 0 | 0 | 0.67 | -0.88 | 0.01 | -0.08 | 7/11/2025 4:00:05 PM EST | |||
| 280.00 | 47.60 | 54.20 | 50.90 | % | 0.18 | 0 | 0 | 0.67 | -0.91 | 0.01 | -0.06 | 7/11/2025 4:00:05 PM EST | |||
| 285.00 | 52.90 | 59.50 | 56.20 | 51.69 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.72 | -0.93 | 0.00 | -0.05 | 7/10/2025 | 7/11/2025 4:00:05 PM EST |
| 290.00 | 55.80 | 64.30 | 60.05 | % | 0.21 | 0 | 0 | 0.74 | -0.94 | 0.00 | -0.05 | 7/11/2025 4:00:05 PM EST | |||
| 295.00 | 60.80 | 69.10 | 64.95 | % | 0.22 | 0 | 0 | 0.71 | -0.95 | 0.00 | -0.04 | 7/11/2025 4:00:05 PM EST | |||
| 300.00 | 65.80 | 73.80 | 69.80 | % | 0.23 | 0 | 0 | 0.79 | -0.97 | 0.00 | -0.03 | 7/11/2025 4:00:05 PM EST | |||
| 305.00 | 70.60 | 78.60 | 74.60 | % | 0.24 | 0 | 0 | 0.82 | -0.97 | 0.00 | -0.02 | 7/11/2025 4:00:05 PM EST | |||
| 310.00 | 75.60 | 83.80 | 79.70 | % | 0.26 | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.02 | 7/11/2025 4:00:05 PM EST | |||
| 315.00 | 80.00 | 88.40 | 84.20 | % | 0.27 | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.01 | 7/11/2025 4:00:05 PM EST | |||
| 320.00 | 85.50 | 94.00 | 89.75 | % | 0.28 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.01 | 7/11/2025 4:00:05 PM EST | |||
| 325.00 | 90.50 | 99.00 | 94.75 | % | 0.29 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.01 | 7/11/2025 4:00:05 PM EST | |||
| 330.00 | 95.50 | 104.00 | 99.75 | % | 0.30 | 0 | 0 | 0.96 | -1.00 | 0.00 | -0.01 | 7/11/2025 4:00:05 PM EST | |||
| 335.00 | 100.50 | 109.00 | 104.75 | % | 0.31 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 340.00 | 105.50 | 114.00 | 109.75 | % | 0.32 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 345.00 | 110.50 | 119.00 | 114.75 | % | 0.33 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST |