Options Chain for HUMANA INC COM (HUM) - $224.00 as of 7/22/2025 7:33:42 AM 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 | 71.10 | 78.50 | 74.80 | % | 0.50 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:03 PM EST | |||
| 155.00 | 66.10 | 73.30 | 69.70 | % | 0.45 | 0 | 0 | 1.56 | 1.00 | 0.00 | -0.01 | 7/21/2025 4:00:03 PM EST | |||
| 160.00 | 61.20 | 68.40 | 64.80 | % | 0.40 | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.03 | 7/21/2025 4:00:03 PM EST | |||
| 165.00 | 56.20 | 63.50 | 59.85 | % | 0.36 | 0 | 0 | 1.38 | 0.99 | 0.00 | -0.03 | 7/21/2025 4:00:03 PM EST | |||
| 170.00 | 51.30 | 58.60 | 54.95 | % | 0.32 | 0 | 0 | 1.29 | 0.99 | 0.00 | -0.04 | 7/21/2025 4:00:03 PM EST | |||
| 175.00 | 46.40 | 53.90 | 50.15 | % | 0.29 | 0 | 0 | 1.20 | 0.98 | 0.00 | -0.06 | 7/21/2025 4:00:03 PM EST | |||
| 180.00 | 41.60 | 48.80 | 45.20 | % | 0.25 | 0 | 0 | 1.09 | 0.96 | 0.00 | -0.08 | 7/21/2025 4:00:03 PM EST | |||
| 185.00 | 37.50 | 44.20 | 40.85 | % | 0.22 | 0 | 0 | 1.05 | 0.94 | 0.00 | -0.10 | 7/21/2025 4:00:03 PM EST | |||
| 190.00 | 33.20 | 39.50 | 36.35 | % | 0.19 | 0 | 0 | 0.87 | 0.91 | 0.01 | -0.14 | 7/21/2025 4:00:03 PM EST | |||
| 195.00 | 28.30 | 35.40 | 31.85 | % | 0.16 | 0 | 0 | 0.85 | 0.88 | 0.01 | -0.17 | 7/21/2025 4:00:03 PM EST | |||
| 197.50 | 26.20 | 33.00 | 29.60 | % | 0.15 | 0 | 0 | 0.89 | 0.86 | 0.01 | -0.18 | 7/21/2025 4:00:03 PM EST | |||
| 200.00 | 24.00 | 30.90 | 27.45 | % | 0.14 | 0 | 0 | 0.86 | 0.84 | 0.01 | -0.20 | 7/21/2025 4:00:03 PM EST | |||
| 202.50 | 22.10 | 28.60 | 25.35 | % | 0.13 | 0 | 0 | 0.74 | 0.81 | 0.01 | -0.22 | 7/21/2025 4:00:03 PM EST | |||
| 205.00 | 19.90 | 26.90 | 23.40 | % | 0.11 | 0 | 0 | 0.83 | 0.79 | 0.01 | -0.23 | 7/21/2025 4:00:03 PM EST | |||
| 207.50 | 18.00 | 25.00 | 21.50 | % | 0.10 | 0 | 0 | 0.78 | 0.76 | 0.01 | -0.25 | 7/21/2025 4:00:03 PM EST | |||
| 210.00 | 18.40 | 20.80 | 19.60 | 15.40 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.53 | 0.73 | 0.01 | -0.26 | 7/18/2025 | 7/21/2025 4:00:03 PM EST |
| 212.50 | 14.50 | 19.10 | 16.80 | % | 0.08 | 0 | 0 | 0.49 | 0.69 | 0.01 | -0.27 | 7/21/2025 4:00:03 PM EST | |||
| 215.00 | 14.70 | 16.40 | 15.55 | 15.60 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.52 | 0.66 | 0.01 | -0.28 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 217.50 | 13.50 | 16.00 | 14.75 | % | 0.07 | 0 | 0 | 0.56 | 0.63 | 0.01 | -0.29 | 7/21/2025 4:00:03 PM EST | |||
| 220.00 | 12.20 | 13.10 | 12.65 | 14.00 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.52 | 0.59 | 0.01 | -0.30 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 222.50 | 8.80 | 13.40 | 11.10 | % | 0.05 | 0 | 0 | 0.51 | 0.55 | 0.01 | -0.30 | 7/21/2025 4:00:03 PM EST | |||
| 225.00 | 9.90 | 10.60 | 10.25 | 8.88 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.53 | 0.51 | 0.02 | -0.30 | 7/18/2025 | 7/21/2025 4:00:03 PM EST |
| 227.50 | 8.50 | 9.50 | 9.00 | 9.40 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.53 | 0.47 | 0.02 | -0.30 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 230.00 | 7.60 | 8.40 | 8.00 | 7.93 | 0.00 | 0.00% | 0.03 | 0 | 25 | 0.53 | 0.44 | 0.02 | -0.30 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 232.50 | 6.90 | 8.70 | 7.80 | 6.98 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.56 | 0.40 | 0.02 | -0.29 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 235.00 | 5.90 | 6.60 | 6.25 | 6.90 | 0.00 | 0.00% | 0.03 | 0 | 35 | 0.53 | 0.36 | 0.01 | -0.28 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 237.50 | 4.60 | 7.30 | 5.95 | % | 0.03 | 0 | 0 | 0.55 | 0.33 | 0.01 | -0.27 | 7/21/2025 4:00:03 PM EST | |||
| 240.00 | 4.40 | 5.20 | 4.80 | 5.50 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.53 | 0.30 | 0.01 | -0.26 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 242.50 | 3.70 | 4.60 | 4.15 | 4.52 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.53 | 0.27 | 0.01 | -0.25 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 245.00 | 3.50 | 4.00 | 3.75 | 3.74 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.54 | 0.24 | 0.01 | -0.24 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 250.00 | 2.65 | 3.10 | 2.88 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 90 | 0.54 | 0.19 | 0.01 | -0.22 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 255.00 | 1.80 | 2.40 | 2.10 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.54 | 0.15 | 0.01 | -0.19 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 260.00 | 1.25 | 1.85 | 1.55 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.54 | 0.12 | 0.01 | -0.16 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 265.00 | 0.95 | 2.00 | 1.48 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.58 | 0.09 | 0.01 | -0.14 | 7/18/2025 | 7/21/2025 4:00:03 PM EST |
| 270.00 | 0.00 | 2.35 | 1.18 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.68 | 0.07 | 0.01 | -0.11 | 7/11/2025 | 7/21/2025 4:00:03 PM EST |
| 275.00 | 0.00 | 2.30 | 1.15 | 7.41 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.72 | 0.05 | 0.00 | -0.09 | 7/1/2025 | 7/21/2025 4:00:03 PM EST |
| 280.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.85 | 0.03 | 0.00 | -0.06 | 7/21/2025 4:00:03 PM EST | |||
| 285.00 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 1.03 | 0.02 | 0.00 | -0.05 | 7/21/2025 4:00:03 PM EST | |||
| 290.00 | 0.00 | 4.60 | 2.30 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.07 | 0.02 | 0.00 | -0.04 | 7/16/2025 | 7/21/2025 4:00:03 PM EST |
| 295.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.11 | 0.01 | 0.00 | -0.03 | 7/21/2025 4:00:03 PM EST | |||
| 300.00 | 0.00 | 2.00 | 1.00 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.92 | 0.01 | 0.00 | -0.02 | 7/2/2025 | 7/21/2025 4:00:03 PM EST |
| 305.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 1.19 | 0.01 | 0.00 | -0.01 | 7/21/2025 4:00:03 PM EST | |||
| 310.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | -0.01 | 7/21/2025 4:00:03 PM EST | |||
| 315.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | -0.01 | 7/21/2025 4:00:03 PM EST | |||
| 320.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:03 PM EST | |||
| 325.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:03 PM EST | |||
| 330.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:03 PM EST | |||
| 335.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:03 PM EST | |||
| 340.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:03 PM EST | |||
| 345.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:03 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 | 2.30 | 1.15 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/21/2025 4:00:03 PM EST |
| 155.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | -0.01 | 7/21/2025 4:00:03 PM EST | |||
| 160.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.03 | 7/21/2025 4:00:03 PM EST | |||
| 165.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 1.27 | -0.01 | 0.00 | -0.03 | 7/21/2025 4:00:03 PM EST | |||
| 170.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 1.20 | -0.01 | 0.00 | -0.04 | 7/21/2025 4:00:03 PM EST | |||
| 175.00 | 0.00 | 2.25 | 1.13 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.92 | -0.02 | 0.00 | -0.06 | 7/15/2025 | 7/21/2025 4:00:03 PM EST |
| 180.00 | 0.00 | 1.95 | 0.98 | 3.44 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.82 | -0.04 | 0.00 | -0.08 | 7/18/2025 | 7/21/2025 4:00:03 PM EST |
| 185.00 | 0.00 | 3.20 | 1.60 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.89 | -0.06 | 0.00 | -0.10 | 7/18/2025 | 7/21/2025 4:00:03 PM EST |
| 190.00 | 1.10 | 1.55 | 1.33 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.59 | -0.09 | 0.01 | -0.14 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 195.00 | 1.40 | 2.05 | 1.73 | 2.98 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.56 | -0.12 | 0.01 | -0.17 | 7/18/2025 | 7/21/2025 4:00:03 PM EST |
| 197.50 | 0.00 | 4.00 | 2.00 | % | 0.01 | 0 | 0 | 0.73 | -0.14 | 0.01 | -0.18 | 7/21/2025 4:00:03 PM EST | |||
| 200.00 | 2.15 | 3.50 | 2.83 | 2.63 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.58 | -0.16 | 0.01 | -0.20 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 202.50 | 0.10 | 6.30 | 3.20 | 3.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.57 | -0.19 | 0.01 | -0.22 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 205.00 | 2.95 | 3.90 | 3.43 | 7.80 | 0.00 | 0.00% | 0.02 | 0 | 42 | 0.54 | -0.21 | 0.01 | -0.23 | 7/18/2025 | 7/21/2025 4:00:03 PM EST |
| 207.50 | 1.90 | 5.50 | 3.70 | % | 0.02 | 0 | 0 | 0.51 | -0.24 | 0.01 | -0.25 | 7/21/2025 4:00:03 PM EST | |||
| 210.00 | 4.30 | 5.10 | 4.70 | 3.70 | 0.00 | 0.00% | 0.02 | 0 | 42 | 0.54 | -0.27 | 0.01 | -0.26 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 212.50 | 4.80 | 5.80 | 5.30 | % | 0.02 | 0 | 0 | 0.52 | -0.31 | 0.01 | -0.27 | 7/21/2025 4:00:03 PM EST | |||
| 215.00 | 6.00 | 7.00 | 6.50 | 6.00 | 0.00 | 0.00% | 0.03 | 0 | 168 | 0.54 | -0.34 | 0.01 | -0.28 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 217.50 | 6.10 | 8.20 | 7.15 | % | 0.03 | 0 | 0 | 0.52 | -0.37 | 0.01 | -0.29 | 7/21/2025 4:00:03 PM EST | |||
| 220.00 | 8.00 | 9.00 | 8.50 | 7.76 | 0.00 | 0.00% | 0.04 | 0 | 56 | 0.53 | -0.41 | 0.01 | -0.30 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 222.50 | 9.30 | 10.50 | 9.90 | % | 0.04 | 0 | 0 | 0.55 | -0.45 | 0.01 | -0.30 | 7/21/2025 4:00:03 PM EST | |||
| 225.00 | 10.50 | 11.40 | 10.95 | 11.43 | 0.00 | 0.00% | 0.05 | 0 | 124 | 0.53 | -0.49 | 0.02 | -0.30 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 227.50 | 11.00 | 13.80 | 12.40 | 11.32 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.54 | -0.53 | 0.02 | -0.30 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 230.00 | 11.50 | 14.80 | 13.15 | 12.35 | 0.00 | 0.00% | 0.06 | 0 | 17 | 0.50 | -0.56 | 0.02 | -0.30 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 232.50 | 14.70 | 16.50 | 15.60 | % | 0.07 | 0 | 0 | 0.54 | -0.60 | 0.02 | -0.29 | 7/21/2025 4:00:03 PM EST | |||
| 235.00 | 13.30 | 20.10 | 16.70 | 19.88 | 0.00 | 0.00% | 0.07 | 0 | 16 | 0.51 | -0.64 | 0.01 | -0.28 | 7/18/2025 | 7/21/2025 4:00:03 PM EST |
| 237.50 | 17.00 | 20.00 | 18.50 | % | 0.08 | 0 | 0 | 0.51 | -0.67 | 0.01 | -0.27 | 7/21/2025 4:00:03 PM EST | |||
| 240.00 | 16.00 | 21.60 | 18.80 | 21.30 | 0.00 | 0.00% | 0.08 | 0 | 16 | 0.43 | -0.70 | 0.01 | -0.26 | 7/16/2025 | 7/21/2025 4:00:03 PM EST |
| 242.50 | 20.10 | 23.80 | 21.95 | % | 0.09 | 0 | 0 | 0.48 | -0.73 | 0.01 | -0.25 | 7/21/2025 4:00:03 PM EST | |||
| 245.00 | 20.80 | 26.20 | 23.50 | 21.90 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.70 | -0.76 | 0.01 | -0.24 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 250.00 | 24.60 | 29.50 | 27.05 | 29.02 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.73 | -0.81 | 0.01 | -0.22 | 7/16/2025 | 7/21/2025 4:00:03 PM EST |
| 255.00 | 29.00 | 35.50 | 32.25 | % | 0.13 | 0 | 0 | 0.82 | -0.85 | 0.01 | -0.19 | 7/21/2025 4:00:03 PM EST | |||
| 260.00 | 33.50 | 40.00 | 36.75 | % | 0.14 | 0 | 0 | 0.85 | -0.88 | 0.01 | -0.16 | 7/21/2025 4:00:03 PM EST | |||
| 265.00 | 38.20 | 44.80 | 41.50 | % | 0.16 | 0 | 0 | 0.89 | -0.91 | 0.01 | -0.14 | 7/21/2025 4:00:03 PM EST | |||
| 270.00 | 42.80 | 49.40 | 46.10 | % | 0.17 | 0 | 0 | 0.92 | -0.93 | 0.01 | -0.11 | 7/21/2025 4:00:03 PM EST | |||
| 275.00 | 47.40 | 54.20 | 50.80 | % | 0.18 | 0 | 0 | 0.96 | -0.95 | 0.00 | -0.09 | 7/21/2025 4:00:03 PM EST | |||
| 280.00 | 52.30 | 59.70 | 56.00 | % | 0.20 | 0 | 0 | 1.00 | -0.97 | 0.00 | -0.06 | 7/21/2025 4:00:03 PM EST | |||
| 285.00 | 57.20 | 63.90 | 60.55 | 67.20 | 0.00 | 0.00% | 0.21 | 0 | 4 | 1.04 | -0.98 | 0.00 | -0.05 | 7/18/2025 | 7/21/2025 4:00:03 PM EST |
| 290.00 | 62.10 | 69.50 | 65.80 | % | 0.23 | 0 | 0 | 1.08 | -0.98 | 0.00 | -0.04 | 7/21/2025 4:00:03 PM EST | |||
| 295.00 | 67.50 | 74.50 | 71.00 | % | 0.24 | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.03 | 7/21/2025 4:00:03 PM EST | |||
| 300.00 | 72.00 | 79.50 | 75.75 | % | 0.25 | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.02 | 7/21/2025 4:00:03 PM EST | |||
| 305.00 | 77.20 | 84.50 | 80.85 | % | 0.27 | 0 | 0 | 1.22 | -0.99 | 0.00 | -0.01 | 7/21/2025 4:00:03 PM EST | |||
| 310.00 | 82.00 | 89.50 | 85.75 | % | 0.28 | 0 | 0 | 1.26 | -1.00 | 0.00 | -0.01 | 7/21/2025 4:00:03 PM EST | |||
| 315.00 | 87.00 | 94.50 | 90.75 | % | 0.29 | 0 | 0 | 1.30 | -1.00 | 0.00 | -0.01 | 7/21/2025 4:00:03 PM EST | |||
| 320.00 | 92.10 | 99.50 | 95.80 | % | 0.30 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:03 PM EST | |||
| 325.00 | 97.30 | 104.50 | 100.90 | % | 0.31 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:03 PM EST | |||
| 330.00 | 102.00 | 109.50 | 105.75 | % | 0.32 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:03 PM EST | |||
| 335.00 | 107.30 | 114.50 | 110.90 | % | 0.33 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:03 PM EST | |||
| 340.00 | 112.00 | 119.50 | 115.75 | % | 0.34 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:03 PM EST | |||
| 345.00 | 117.00 | 125.10 | 121.05 | % | 0.35 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:03 PM EST |