Options Chain for HUMANA INC COM (HUM) - $275.00 as of 8/13/2025 7:33:54 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 | 128.30 | 137.10 | 132.70 | % | 0.88 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 155.00 | 123.40 | 132.60 | 128.00 | % | 0.83 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 160.00 | 118.30 | 127.20 | 122.75 | % | 0.77 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 165.00 | 113.50 | 122.70 | 118.10 | % | 0.72 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 170.00 | 108.50 | 117.30 | 112.90 | % | 0.66 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 175.00 | 104.00 | 112.80 | 108.40 | % | 0.62 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 180.00 | 99.00 | 107.90 | 103.45 | % | 0.57 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 185.00 | 94.00 | 102.50 | 98.25 | % | 0.53 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 190.00 | 89.00 | 98.00 | 93.50 | % | 0.49 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 195.00 | 84.00 | 93.00 | 88.50 | % | 0.45 | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 8/13/2025 4:00:00 PM EST | |||
| 200.00 | 79.00 | 88.00 | 83.50 | % | 0.42 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 8/13/2025 4:00:00 PM EST | |||
| 205.00 | 74.20 | 83.00 | 78.60 | % | 0.38 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.03 | 8/13/2025 4:00:00 PM EST | |||
| 210.00 | 69.30 | 78.00 | 73.65 | % | 0.35 | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.03 | 8/13/2025 4:00:00 PM EST | |||
| 215.00 | 64.30 | 73.00 | 68.65 | % | 0.32 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.03 | 8/13/2025 4:00:00 PM EST | |||
| 220.00 | 59.30 | 68.20 | 63.75 | % | 0.29 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.04 | 8/13/2025 4:00:00 PM EST | |||
| 225.00 | 54.60 | 63.80 | 59.20 | % | 0.26 | 0 | 0 | 0.70 | 0.98 | 0.00 | -0.05 | 8/13/2025 4:00:00 PM EST | |||
| 230.00 | 49.70 | 58.50 | 54.10 | 37.40 | 0.00 | 0.00% | 0.24 | 0 | 7 | 0.66 | 0.97 | 0.00 | -0.05 | 8/8/2025 | 8/13/2025 4:00:00 PM EST |
| 235.00 | 45.10 | 54.00 | 49.55 | % | 0.21 | 0 | 0 | 0.62 | 0.95 | 0.00 | -0.06 | 8/13/2025 4:00:00 PM EST | |||
| 240.00 | 40.40 | 49.50 | 44.95 | % | 0.19 | 0 | 0 | 0.60 | 0.93 | 0.00 | -0.08 | 8/13/2025 4:00:00 PM EST | |||
| 245.00 | 35.70 | 44.40 | 40.05 | % | 0.16 | 0 | 0 | 0.56 | 0.90 | 0.01 | -0.09 | 8/13/2025 4:00:00 PM EST | |||
| 250.00 | 31.20 | 39.90 | 35.55 | % | 0.14 | 0 | 0 | 0.52 | 0.87 | 0.01 | -0.11 | 8/13/2025 4:00:00 PM EST | |||
| 255.00 | 26.70 | 35.50 | 31.10 | % | 0.12 | 0 | 0 | 0.49 | 0.83 | 0.01 | -0.12 | 8/13/2025 4:00:00 PM EST | |||
| 260.00 | 23.00 | 31.40 | 27.20 | 18.18 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.47 | 0.79 | 0.01 | -0.14 | 8/11/2025 | 8/13/2025 4:00:00 PM EST |
| 265.00 | 19.50 | 27.50 | 23.50 | % | 0.09 | 0 | 0 | 0.31 | 0.74 | 0.01 | -0.15 | 8/13/2025 4:00:00 PM EST | |||
| 270.00 | 15.90 | 23.60 | 19.75 | 21.22 | +4.70 | +28.45% | 0.07 | 12 | 7 | 0.31 | 0.69 | 0.01 | -0.16 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 275.00 | 13.90 | 19.70 | 16.80 | 18.13 | +7.03 | +63.34% | 0.06 | 13 | 9 | 0.31 | 0.63 | 0.01 | -0.16 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 280.00 | 10.80 | 15.70 | 13.25 | 14.23 | +4.03 | +39.51% | 0.05 | 18 | 9 | 0.30 | 0.56 | 0.01 | -0.16 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 285.00 | 7.30 | 13.00 | 10.15 | 9.35 | +1.35 | +16.88% | 0.04 | 5 | 318 | 0.28 | 0.50 | 0.01 | -0.16 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 290.00 | 8.70 | 11.10 | 9.90 | 8.50 | +2.28 | +36.66% | 0.03 | 6 | 6 | 0.33 | 0.43 | 0.01 | -0.15 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 295.00 | 7.00 | 9.60 | 8.30 | 5.61 | % | 0.03 | 2 | 0 | 0.34 | 0.37 | 0.01 | -0.14 | 8/13/2025 | 8/13/2025 4:00:00 PM EST | |
| 300.00 | 4.00 | 7.40 | 5.70 | 5.38 | % | 0.02 | 4 | 0 | 0.30 | 0.31 | 0.01 | -0.13 | 8/13/2025 | 8/13/2025 4:00:00 PM EST | |
| 305.00 | 4.20 | 6.00 | 5.10 | % | 0.02 | 0 | 0 | 0.32 | 0.25 | 0.01 | -0.11 | 8/13/2025 4:00:00 PM EST | |||
| 310.00 | 0.85 | 8.70 | 4.78 | % | 0.02 | 0 | 0 | 0.34 | 0.20 | 0.01 | -0.10 | 8/13/2025 4:00:00 PM EST | |||
| 315.00 | 0.05 | 7.90 | 3.98 | % | 0.01 | 0 | 0 | 0.34 | 0.15 | 0.01 | -0.08 | 8/13/2025 4:00:00 PM EST | |||
| 320.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.41 | 0.13 | 0.01 | -0.08 | 8/13/2025 4:00:00 PM EST | |||
| 325.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.44 | 0.10 | 0.01 | -0.06 | 8/13/2025 4:00:00 PM EST | |||
| 330.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.47 | 0.07 | 0.01 | -0.05 | 8/13/2025 4:00:00 PM EST | |||
| 335.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.50 | 0.05 | 0.00 | -0.04 | 8/13/2025 4:00:00 PM EST | |||
| 340.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.53 | 0.04 | 0.00 | -0.03 | 8/13/2025 4:00:00 PM EST | |||
| 345.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.50 | 0.03 | 0.00 | -0.02 | 8/13/2025 4:00:00 PM EST | |||
| 350.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.58 | 0.02 | 0.00 | -0.02 | 8/13/2025 4:00:00 PM EST | |||
| 355.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.60 | 0.01 | 0.00 | -0.01 | 8/13/2025 4:00:00 PM EST | |||
| 360.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.55 | 0.01 | 0.00 | -0.01 | 8/13/2025 4:00:00 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 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 155.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 160.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 165.00 | 0.00 | 4.80 | 2.40 | 1.71 | 0.00 | 0.00% | 0.01 | 0 | 250 | 1.12 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 4:00:00 PM EST |
| 170.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 175.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 180.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 185.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 190.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 195.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.01 | 8/13/2025 4:00:00 PM EST | |||
| 200.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.01 | 8/13/2025 4:00:00 PM EST | |||
| 205.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.03 | 8/13/2025 4:00:00 PM EST | |||
| 210.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.03 | 8/13/2025 4:00:00 PM EST | |||
| 215.00 | 0.00 | 4.80 | 2.40 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.76 | -0.01 | 0.00 | -0.03 | 8/7/2025 | 8/13/2025 4:00:00 PM EST |
| 220.00 | 0.00 | 4.80 | 2.40 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.71 | -0.01 | 0.00 | -0.04 | 8/7/2025 | 8/13/2025 4:00:00 PM EST |
| 225.00 | 0.00 | 4.80 | 2.40 | 1.97 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.67 | -0.02 | 0.00 | -0.05 | 8/11/2025 | 8/13/2025 4:00:00 PM EST |
| 230.00 | 0.00 | 4.80 | 2.40 | 2.47 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.62 | -0.03 | 0.00 | -0.05 | 8/11/2025 | 8/13/2025 4:00:00 PM EST |
| 235.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.58 | -0.05 | 0.00 | -0.06 | 8/13/2025 4:00:00 PM EST | |||
| 240.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.53 | -0.07 | 0.00 | -0.08 | 8/13/2025 4:00:00 PM EST | |||
| 245.00 | 0.00 | 4.80 | 2.40 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.49 | -0.10 | 0.01 | -0.09 | 8/12/2025 | 8/13/2025 4:00:00 PM EST |
| 250.00 | 0.05 | 7.40 | 3.73 | % | 0.01 | 0 | 0 | 0.35 | -0.13 | 0.01 | -0.11 | 8/13/2025 4:00:00 PM EST | |||
| 255.00 | 0.05 | 8.00 | 4.03 | % | 0.02 | 0 | 0 | 0.34 | -0.17 | 0.01 | -0.12 | 8/13/2025 4:00:00 PM EST | |||
| 260.00 | 3.10 | 4.30 | 3.70 | 8.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.35 | -0.21 | 0.01 | -0.14 | 8/11/2025 | 8/13/2025 4:00:00 PM EST |
| 265.00 | 4.50 | 5.50 | 5.00 | 5.50 | % | 0.02 | 10 | 0 | 0.33 | -0.26 | 0.01 | -0.15 | 8/13/2025 | 8/13/2025 4:00:00 PM EST | |
| 270.00 | 5.40 | 7.20 | 6.30 | % | 0.02 | 0 | 0 | 0.31 | -0.31 | 0.01 | -0.16 | 8/13/2025 4:00:00 PM EST | |||
| 275.00 | 7.50 | 10.90 | 9.20 | % | 0.03 | 0 | 0 | 0.34 | -0.37 | 0.01 | -0.16 | 8/13/2025 4:00:00 PM EST | |||
| 280.00 | 9.80 | 13.50 | 11.65 | % | 0.04 | 0 | 0 | 0.34 | -0.44 | 0.01 | -0.16 | 8/13/2025 4:00:00 PM EST | |||
| 285.00 | 12.10 | 14.20 | 13.15 | % | 0.05 | 0 | 0 | 0.31 | -0.50 | 0.01 | -0.16 | 8/13/2025 4:00:00 PM EST | |||
| 290.00 | 13.40 | 20.20 | 16.80 | % | 0.06 | 0 | 0 | 0.33 | -0.57 | 0.01 | -0.15 | 8/13/2025 4:00:00 PM EST | |||
| 295.00 | 15.20 | 23.20 | 19.20 | % | 0.07 | 0 | 0 | 0.30 | -0.63 | 0.01 | -0.14 | 8/13/2025 4:00:00 PM EST | |||
| 300.00 | 19.50 | 27.20 | 23.35 | 24.30 | % | 0.08 | 1 | 0 | 0.32 | -0.69 | 0.01 | -0.13 | 8/13/2025 | 8/13/2025 4:00:00 PM EST | |
| 305.00 | 22.50 | 31.00 | 26.75 | % | 0.09 | 0 | 0 | 0.30 | -0.75 | 0.01 | -0.11 | 8/13/2025 4:00:00 PM EST | |||
| 310.00 | 26.60 | 35.00 | 30.80 | % | 0.10 | 0 | 0 | 0.45 | -0.80 | 0.01 | -0.10 | 8/13/2025 4:00:00 PM EST | |||
| 315.00 | 30.90 | 39.50 | 35.20 | % | 0.11 | 0 | 0 | 0.46 | -0.85 | 0.01 | -0.08 | 8/13/2025 4:00:00 PM EST | |||
| 320.00 | 35.20 | 43.90 | 39.55 | % | 0.12 | 0 | 0 | 0.47 | -0.87 | 0.01 | -0.08 | 8/13/2025 4:00:00 PM EST | |||
| 325.00 | 39.80 | 48.40 | 44.10 | % | 0.14 | 0 | 0 | 0.49 | -0.90 | 0.01 | -0.06 | 8/13/2025 4:00:00 PM EST | |||
| 330.00 | 44.40 | 52.00 | 48.20 | % | 0.15 | 0 | 0 | 0.50 | -0.93 | 0.01 | -0.05 | 8/13/2025 4:00:00 PM EST | |||
| 335.00 | 49.10 | 57.80 | 53.45 | % | 0.16 | 0 | 0 | 0.52 | -0.95 | 0.00 | -0.04 | 8/13/2025 4:00:00 PM EST | |||
| 340.00 | 54.00 | 62.70 | 58.35 | % | 0.17 | 0 | 0 | 0.55 | -0.96 | 0.00 | -0.03 | 8/13/2025 4:00:00 PM EST | |||
| 345.00 | 58.90 | 68.00 | 63.45 | % | 0.18 | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.02 | 8/13/2025 4:00:00 PM EST | |||
| 350.00 | 63.40 | 72.50 | 67.95 | % | 0.19 | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.02 | 8/13/2025 4:00:00 PM EST | |||
| 355.00 | 68.40 | 77.60 | 73.00 | % | 0.21 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 8/13/2025 4:00:00 PM EST | |||
| 360.00 | 73.40 | 82.60 | 78.00 | % | 0.22 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 8/13/2025 4:00:00 PM EST |