Options Chain for HUMANA INC COM (HUM) - $229.21 as of 7/25/2025 3:09:19 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 | 85.10 | 92.10 | 88.60 | % | 0.59 | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.03 | 7/25/2025 4:00:06 PM EST | |||
| 155.00 | 80.00 | 87.10 | 83.55 | % | 0.54 | 0 | 0 | 1.09 | 0.99 | 0.00 | -0.03 | 7/25/2025 4:00:06 PM EST | |||
| 160.00 | 75.00 | 82.20 | 78.60 | % | 0.49 | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.04 | 7/25/2025 4:00:06 PM EST | |||
| 165.00 | 70.00 | 78.60 | 74.30 | % | 0.45 | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.04 | 7/25/2025 4:00:06 PM EST | |||
| 170.00 | 65.00 | 73.70 | 69.35 | % | 0.41 | 0 | 0 | 0.95 | 0.98 | 0.00 | -0.05 | 7/25/2025 4:00:06 PM EST | |||
| 175.00 | 60.20 | 68.90 | 64.55 | % | 0.37 | 0 | 0 | 0.90 | 0.97 | 0.00 | -0.06 | 7/25/2025 4:00:06 PM EST | |||
| 180.00 | 55.50 | 64.10 | 59.80 | % | 0.33 | 0 | 0 | 0.81 | 0.96 | 0.00 | -0.07 | 7/25/2025 4:00:06 PM EST | |||
| 185.00 | 50.70 | 58.10 | 54.40 | % | 0.29 | 0 | 0 | 0.79 | 0.95 | 0.00 | -0.08 | 7/25/2025 4:00:06 PM EST | |||
| 190.00 | 46.10 | 53.60 | 49.85 | % | 0.26 | 0 | 0 | 0.75 | 0.93 | 0.00 | -0.09 | 7/25/2025 4:00:06 PM EST | |||
| 195.00 | 41.60 | 49.00 | 45.30 | % | 0.23 | 0 | 0 | 0.72 | 0.89 | 0.00 | -0.12 | 7/25/2025 4:00:06 PM EST | |||
| 200.00 | 37.20 | 44.50 | 40.85 | % | 0.20 | 0 | 0 | 0.65 | 0.88 | 0.01 | -0.12 | 7/25/2025 4:00:06 PM EST | |||
| 205.00 | 32.90 | 41.30 | 37.10 | % | 0.18 | 0 | 0 | 0.64 | 0.85 | 0.01 | -0.14 | 7/25/2025 4:00:06 PM EST | |||
| 210.00 | 28.80 | 36.20 | 32.50 | % | 0.15 | 0 | 0 | 0.63 | 0.81 | 0.01 | -0.15 | 7/25/2025 4:00:06 PM EST | |||
| 215.00 | 25.00 | 32.40 | 28.70 | % | 0.13 | 0 | 0 | 0.44 | 0.77 | 0.01 | -0.16 | 7/25/2025 4:00:06 PM EST | |||
| 220.00 | 21.80 | 28.20 | 25.00 | % | 0.11 | 0 | 0 | 0.45 | 0.73 | 0.01 | -0.17 | 7/25/2025 4:00:06 PM EST | |||
| 225.00 | 20.70 | 24.40 | 22.55 | % | 0.10 | 0 | 0 | 0.48 | 0.68 | 0.01 | -0.18 | 7/25/2025 4:00:06 PM EST | |||
| 230.00 | 17.00 | 20.00 | 18.50 | % | 0.08 | 0 | 0 | 0.44 | 0.62 | 0.01 | -0.18 | 7/25/2025 4:00:06 PM EST | |||
| 235.00 | 13.30 | 17.10 | 15.20 | % | 0.06 | 0 | 0 | 0.42 | 0.57 | 0.01 | -0.19 | 7/25/2025 4:00:06 PM EST | |||
| 240.00 | 12.40 | 15.00 | 13.70 | % | 0.06 | 0 | 0 | 0.45 | 0.51 | 0.01 | -0.19 | 7/25/2025 4:00:06 PM EST | |||
| 245.00 | 10.00 | 12.50 | 11.25 | 11.30 | % | 0.05 | 5 | 0 | 0.44 | 0.46 | 0.01 | -0.18 | 7/25/2025 | 7/25/2025 4:00:06 PM EST | |
| 250.00 | 8.20 | 12.00 | 10.10 | % | 0.04 | 0 | 0 | 0.46 | 0.40 | 0.01 | -0.18 | 7/25/2025 4:00:06 PM EST | |||
| 255.00 | 4.60 | 8.90 | 6.75 | 8.05 | % | 0.03 | 6 | 0 | 0.40 | 0.35 | 0.01 | -0.17 | 7/25/2025 | 7/25/2025 4:00:06 PM EST | |
| 260.00 | 4.40 | 6.40 | 5.40 | % | 0.02 | 0 | 0 | 0.40 | 0.31 | 0.01 | -0.16 | 7/25/2025 4:00:06 PM EST | |||
| 265.00 | 2.60 | 6.60 | 4.60 | % | 0.02 | 0 | 0 | 0.41 | 0.26 | 0.01 | -0.14 | 7/25/2025 4:00:06 PM EST | |||
| 270.00 | 1.85 | 7.90 | 4.88 | % | 0.02 | 0 | 0 | 0.45 | 0.22 | 0.01 | -0.13 | 7/25/2025 4:00:06 PM EST | |||
| 275.00 | 1.30 | 4.20 | 2.75 | % | 0.01 | 0 | 0 | 0.47 | 0.19 | 0.01 | -0.12 | 7/25/2025 4:00:06 PM EST | |||
| 280.00 | 0.05 | 6.90 | 3.48 | % | 0.01 | 0 | 0 | 0.41 | 0.16 | 0.01 | -0.11 | 7/25/2025 4:00:06 PM EST | |||
| 285.00 | 0.05 | 5.00 | 2.53 | % | 0.01 | 0 | 0 | 0.45 | 0.13 | 0.01 | -0.09 | 7/25/2025 4:00:06 PM EST | |||
| 290.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.61 | 0.11 | 0.01 | -0.08 | 7/25/2025 4:00:06 PM EST | |||
| 295.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.64 | 0.09 | 0.00 | -0.07 | 7/25/2025 4:00:06 PM EST | |||
| 300.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.67 | 0.07 | 0.00 | -0.06 | 7/25/2025 4:00:06 PM EST | |||
| 305.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.70 | 0.06 | 0.00 | -0.05 | 7/25/2025 4:00:06 PM EST | |||
| 310.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.73 | 0.05 | 0.00 | -0.04 | 7/25/2025 4:00:06 PM EST | |||
| 315.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.75 | 0.04 | 0.00 | -0.03 | 7/25/2025 4:00:06 PM EST | |||
| 320.00 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 0.78 | 0.03 | 0.00 | -0.03 | 7/25/2025 4:00:06 PM EST | |||
| 325.00 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 0.80 | 0.02 | 0.00 | -0.02 | 7/25/2025 4:00:06 PM EST | |||
| 330.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 0.82 | 0.02 | 0.00 | -0.02 | 7/25/2025 4:00:06 PM EST | |||
| 335.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 0.84 | 0.01 | 0.00 | -0.01 | 7/25/2025 4:00:06 PM EST | |||
| 340.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 0.86 | 0.01 | 0.00 | -0.01 | 7/25/2025 4:00:06 PM EST | |||
| 345.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 0.88 | 0.01 | 0.00 | -0.01 | 7/25/2025 4:00:06 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 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.03 | 7/25/2025 4:00:06 PM EST | |||
| 155.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 1.09 | -0.01 | 0.00 | -0.03 | 7/25/2025 4:00:06 PM EST | |||
| 160.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 1.04 | -0.01 | 0.00 | -0.04 | 7/25/2025 4:00:06 PM EST | |||
| 165.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 0.99 | -0.01 | 0.00 | -0.04 | 7/25/2025 4:00:06 PM EST | |||
| 170.00 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 0.93 | -0.02 | 0.00 | -0.05 | 7/25/2025 4:00:06 PM EST | |||
| 175.00 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 0.88 | -0.03 | 0.00 | -0.06 | 7/25/2025 4:00:06 PM EST | |||
| 180.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.83 | -0.04 | 0.00 | -0.07 | 7/25/2025 4:00:06 PM EST | |||
| 185.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.77 | -0.05 | 0.00 | -0.08 | 7/25/2025 4:00:06 PM EST | |||
| 190.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.71 | -0.07 | 0.00 | -0.09 | 7/25/2025 4:00:06 PM EST | |||
| 195.00 | 0.05 | 6.00 | 3.03 | % | 0.02 | 0 | 0 | 0.49 | -0.11 | 0.00 | -0.12 | 7/25/2025 4:00:06 PM EST | |||
| 200.00 | 0.15 | 5.90 | 3.03 | % | 0.02 | 0 | 0 | 0.50 | -0.12 | 0.01 | -0.12 | 7/25/2025 4:00:06 PM EST | |||
| 205.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.52 | -0.15 | 0.01 | -0.14 | 7/25/2025 4:00:06 PM EST | |||
| 210.00 | 1.40 | 5.20 | 3.30 | % | 0.02 | 0 | 0 | 0.41 | -0.19 | 0.01 | -0.15 | 7/25/2025 4:00:06 PM EST | |||
| 215.00 | 1.00 | 7.40 | 4.20 | % | 0.02 | 0 | 0 | 0.40 | -0.23 | 0.01 | -0.16 | 7/25/2025 4:00:06 PM EST | |||
| 220.00 | 5.70 | 8.00 | 6.85 | % | 0.03 | 0 | 0 | 0.46 | -0.27 | 0.01 | -0.17 | 7/25/2025 4:00:06 PM EST | |||
| 225.00 | 7.10 | 9.70 | 8.40 | 8.47 | % | 0.04 | 12 | 0 | 0.45 | -0.32 | 0.01 | -0.18 | 7/25/2025 | 7/25/2025 4:00:06 PM EST | |
| 230.00 | 8.80 | 12.40 | 10.60 | 10.31 | % | 0.05 | 12 | 0 | 0.46 | -0.38 | 0.01 | -0.18 | 7/25/2025 | 7/25/2025 4:00:06 PM EST | |
| 235.00 | 11.30 | 14.10 | 12.70 | % | 0.05 | 0 | 0 | 0.45 | -0.43 | 0.01 | -0.19 | 7/25/2025 4:00:06 PM EST | |||
| 240.00 | 13.90 | 16.30 | 15.10 | % | 0.06 | 0 | 0 | 0.44 | -0.49 | 0.01 | -0.19 | 7/25/2025 4:00:06 PM EST | |||
| 245.00 | 15.40 | 19.70 | 17.55 | % | 0.07 | 0 | 0 | 0.43 | -0.54 | 0.01 | -0.18 | 7/25/2025 4:00:06 PM EST | |||
| 250.00 | 17.80 | 22.00 | 19.90 | % | 0.08 | 0 | 0 | 0.40 | -0.60 | 0.01 | -0.18 | 7/25/2025 4:00:06 PM EST | |||
| 255.00 | 20.90 | 26.70 | 23.80 | % | 0.09 | 0 | 0 | 0.42 | -0.65 | 0.01 | -0.17 | 7/25/2025 4:00:06 PM EST | |||
| 260.00 | 23.60 | 30.50 | 27.05 | % | 0.10 | 0 | 0 | 0.40 | -0.69 | 0.01 | -0.16 | 7/25/2025 4:00:06 PM EST | |||
| 265.00 | 28.00 | 35.50 | 31.75 | % | 0.12 | 0 | 0 | 0.58 | -0.74 | 0.01 | -0.14 | 7/25/2025 4:00:06 PM EST | |||
| 270.00 | 32.10 | 39.50 | 35.80 | % | 0.13 | 0 | 0 | 0.59 | -0.78 | 0.01 | -0.13 | 7/25/2025 4:00:06 PM EST | |||
| 275.00 | 36.10 | 43.90 | 40.00 | % | 0.15 | 0 | 0 | 0.63 | -0.81 | 0.01 | -0.12 | 7/25/2025 4:00:06 PM EST | |||
| 280.00 | 40.00 | 48.20 | 44.10 | % | 0.16 | 0 | 0 | 0.62 | -0.84 | 0.01 | -0.11 | 7/25/2025 4:00:06 PM EST | |||
| 285.00 | 45.40 | 52.70 | 49.05 | % | 0.17 | 0 | 0 | 0.63 | -0.87 | 0.01 | -0.09 | 7/25/2025 4:00:06 PM EST | |||
| 290.00 | 50.30 | 57.50 | 53.90 | % | 0.19 | 0 | 0 | 0.67 | -0.89 | 0.01 | -0.08 | 7/25/2025 4:00:06 PM EST | |||
| 295.00 | 54.70 | 62.00 | 58.35 | % | 0.20 | 0 | 0 | 0.69 | -0.91 | 0.00 | -0.07 | 7/25/2025 4:00:06 PM EST | |||
| 300.00 | 59.50 | 66.80 | 63.15 | % | 0.21 | 0 | 0 | 0.72 | -0.93 | 0.00 | -0.06 | 7/25/2025 4:00:06 PM EST | |||
| 305.00 | 63.10 | 71.70 | 67.40 | % | 0.22 | 0 | 0 | 0.75 | -0.94 | 0.00 | -0.05 | 7/25/2025 4:00:06 PM EST | |||
| 310.00 | 69.20 | 76.50 | 72.85 | % | 0.23 | 0 | 0 | 0.76 | -0.95 | 0.00 | -0.04 | 7/25/2025 4:00:06 PM EST | |||
| 315.00 | 74.10 | 81.40 | 77.75 | % | 0.25 | 0 | 0 | 0.77 | -0.96 | 0.00 | -0.03 | 7/25/2025 4:00:06 PM EST | |||
| 320.00 | 79.30 | 86.40 | 82.85 | % | 0.26 | 0 | 0 | 0.79 | -0.97 | 0.00 | -0.03 | 7/25/2025 4:00:06 PM EST | |||
| 325.00 | 83.90 | 91.30 | 87.60 | % | 0.27 | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.02 | 7/25/2025 4:00:06 PM EST | |||
| 330.00 | 88.90 | 96.30 | 92.60 | % | 0.28 | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.02 | 7/25/2025 4:00:06 PM EST | |||
| 335.00 | 93.90 | 101.20 | 97.55 | % | 0.29 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.01 | 7/25/2025 4:00:06 PM EST | |||
| 340.00 | 99.00 | 106.20 | 102.60 | % | 0.30 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.01 | 7/25/2025 4:00:06 PM EST | |||
| 345.00 | 104.00 | 111.20 | 107.60 | % | 0.31 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.01 | 7/25/2025 4:00:06 PM EST |