Options Chain for HUMANA INC COM (HUM) - $403.09 as of 9/9/2026 10:25:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 162.70 | 171.40 | 167.05 | 155.72 | 0.00 | 0.00% | 0.73 | 0 | 1 | 1.22 | 1.00 | 0.00 | -0.03 | 8/21/2026 | 9/9/2026 9:59:01 AM EST |
| 240.00 | 152.90 | 161.70 | 157.30 | 167.52 | 0.00 | 0.00% | 0.66 | 0 | 3 | 1.15 | 1.00 | 0.00 | -0.04 | 9/4/2026 | 9/9/2026 9:59:01 AM EST |
| 250.00 | 143.00 | 150.20 | 146.60 | 132.02 | 0.00 | 0.00% | 0.59 | 0 | 78 | 1.12 | 0.99 | 0.00 | -0.05 | 8/21/2026 | 9/9/2026 9:59:01 AM EST |
| 260.00 | 133.10 | 140.90 | 137.00 | 123.20 | 0.00 | 0.00% | 0.53 | 0 | 176 | 1.04 | 0.99 | 0.00 | -0.06 | 8/20/2026 | 9/9/2026 9:59:01 AM EST |
| 270.00 | 123.80 | 130.70 | 127.25 | 116.23 | 0.00 | 0.00% | 0.47 | 0 | 5 | 0.97 | 0.98 | 0.00 | -0.08 | 8/21/2026 | 9/9/2026 9:59:01 AM EST |
| 280.00 | 114.30 | 121.50 | 117.90 | 92.80 | 0.00 | 0.00% | 0.42 | 0 | 11 | 0.94 | 0.97 | 0.00 | -0.10 | 7/29/2026 | 9/9/2026 9:59:01 AM EST |
| 290.00 | 104.90 | 111.50 | 108.20 | 86.90 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.83 | 0.95 | 0.00 | -0.13 | 8/3/2026 | 9/9/2026 9:59:01 AM EST |
| 300.00 | 95.80 | 102.90 | 99.35 | 97.30 | 0.00 | 0.00% | 0.33 | 0 | 2 | 0.83 | 0.93 | 0.00 | -0.16 | 8/28/2026 | 9/9/2026 9:59:01 AM EST |
| 310.00 | 86.80 | 93.80 | 90.30 | 81.20 | 0.00 | 0.00% | 0.29 | 0 | 7 | 0.66 | 0.90 | 0.00 | -0.20 | 8/19/2026 | 9/9/2026 9:59:01 AM EST |
| 320.00 | 78.10 | 84.20 | 81.15 | 92.45 | 0.00 | 0.00% | 0.25 | 0 | 6 | 0.65 | 0.87 | 0.00 | -0.24 | 9/8/2026 | 9/9/2026 9:59:01 AM EST |
| 330.00 | 71.10 | 76.00 | 73.55 | 73.52 | -13.63 | -15.64% | 0.22 | 1 | 30 | 0.65 | 0.84 | 0.00 | -0.28 | 9/9/2026 | 9/9/2026 9:59:01 AM EST |
| 340.00 | 61.40 | 68.40 | 64.90 | 65.67 | -9.83 | -13.02% | 0.19 | 1 | 58 | 0.65 | 0.79 | 0.00 | -0.31 | 9/9/2026 | 9/9/2026 9:59:01 AM EST |
| 350.00 | 54.00 | 60.80 | 57.40 | 51.89 | -15.51 | -23.02% | 0.16 | 19 | 46 | 0.63 | 0.75 | 0.00 | -0.35 | 9/9/2026 | 9/9/2026 9:59:01 AM EST |
| 360.00 | 48.30 | 53.80 | 51.05 | 45.14 | -8.76 | -16.26% | 0.14 | 2 | 43 | 0.62 | 0.70 | 0.00 | -0.38 | 9/9/2026 | 9/9/2026 9:59:01 AM EST |
| 370.00 | 42.50 | 47.60 | 45.05 | 39.26 | -12.74 | -24.50% | 0.12 | 19 | 338 | 0.64 | 0.65 | 0.00 | -0.41 | 9/9/2026 | 9/9/2026 9:59:01 AM EST |
| 380.00 | 36.60 | 41.50 | 39.05 | 33.56 | -9.54 | -22.14% | 0.10 | 2 | 787 | 0.62 | 0.60 | 0.01 | -0.43 | 9/9/2026 | 9/9/2026 9:59:01 AM EST |
| 390.00 | 31.70 | 36.20 | 33.95 | 32.44 | -5.91 | -15.42% | 0.09 | 1 | 486 | 0.60 | 0.55 | 0.01 | -0.44 | 9/9/2026 | 9/9/2026 9:59:01 AM EST |
| 400.00 | 26.50 | 30.90 | 28.70 | 26.10 | -10.47 | -28.63% | 0.07 | 11 | 2,764 | 0.60 | 0.49 | 0.01 | -0.44 | 9/9/2026 | 9/9/2026 9:59:01 AM EST |
| 410.00 | 22.00 | 25.40 | 23.70 | 21.12 | -8.28 | -28.17% | 0.06 | 10 | 1,566 | 0.62 | 0.44 | 0.01 | -0.44 | 9/9/2026 | 9/9/2026 9:59:01 AM EST |
| 420.00 | 19.20 | 21.00 | 20.10 | 19.25 | -5.35 | -21.75% | 0.05 | 20 | 701 | 0.62 | 0.40 | 0.01 | -0.43 | 9/9/2026 | 9/9/2026 9:59:01 AM EST |
| 430.00 | 15.90 | 17.60 | 16.75 | 22.50 | 0.00 | 0.00% | 0.04 | 0 | 220 | 0.61 | 0.35 | 0.01 | -0.41 | 9/8/2026 | 9/9/2026 9:59:01 AM EST |
| 440.00 | 13.60 | 14.70 | 14.15 | 13.69 | -4.85 | -26.16% | 0.03 | 10 | 2,266 | 0.59 | 0.31 | 0.00 | -0.39 | 9/9/2026 | 9/9/2026 9:59:01 AM EST |
| 450.00 | 11.10 | 13.10 | 12.10 | 13.70 | 0.00 | 0.00% | 0.03 | 0 | 488 | 0.62 | 0.27 | 0.00 | -0.37 | 9/8/2026 | 9/9/2026 9:59:01 AM EST |
| 460.00 | 8.90 | 11.00 | 9.95 | 11.28 | -1.02 | -8.30% | 0.02 | 1 | 457 | 0.61 | 0.23 | 0.00 | -0.34 | 9/9/2026 | 9/9/2026 9:59:01 AM EST |
| 470.00 | 7.00 | 9.20 | 8.10 | 10.20 | 0.00 | 0.00% | 0.02 | 0 | 71 | 0.64 | 0.20 | 0.00 | -0.32 | 9/8/2026 | 9/9/2026 9:59:01 AM EST |
| 480.00 | 5.80 | 7.70 | 6.75 | 6.80 | -4.50 | -39.83% | 0.01 | 1 | 163 | 0.64 | 0.17 | 0.00 | -0.29 | 9/9/2026 | 9/9/2026 9:59:01 AM EST |
| 490.00 | 4.20 | 6.80 | 5.50 | 6.98 | +0.53 | +8.22% | 0.01 | 1 | 52 | 0.62 | 0.15 | 0.00 | -0.26 | 9/9/2026 | 9/9/2026 9:59:01 AM EST |
| 500.00 | 3.30 | 8.80 | 6.05 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 109 | 0.66 | 0.12 | 0.00 | -0.23 | 9/4/2026 | 9/9/2026 9:59:01 AM EST |
| 510.00 | 2.05 | 8.10 | 5.08 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 90 | 0.65 | 0.10 | 0.00 | -0.21 | 9/4/2026 | 9/9/2026 9:59:01 AM EST |
| 520.00 | 1.25 | 7.70 | 4.48 | 5.50 | 0.00 | 0.00% | 0.01 | 0 | 226 | 0.65 | 0.09 | 0.00 | -0.18 | 9/3/2026 | 9/9/2026 9:59:01 AM EST |
| 530.00 | 1.55 | 5.80 | 3.68 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.66 | 0.07 | 0.00 | -0.16 | 9/4/2026 | 9/9/2026 9:59:01 AM EST |
| 540.00 | 0.50 | 6.50 | 3.50 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 125 | 0.65 | 0.06 | 0.00 | -0.14 | 9/3/2026 | 9/9/2026 9:59:01 AM EST |
| 550.00 | 0.05 | 6.00 | 3.03 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.61 | 0.05 | 0.00 | -0.12 | 9/4/2026 | 9/9/2026 9:59:01 AM EST |
| 560.00 | 0.05 | 5.60 | 2.83 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.63 | 0.04 | 0.00 | -0.10 | 9/8/2026 | 9/9/2026 9:59:01 AM EST |
| 570.00 | 0.00 | 5.40 | 2.70 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.86 | 0.03 | 0.00 | -0.08 | 9/3/2026 | 9/9/2026 9:59:01 AM EST |
| 580.00 | 0.00 | 5.10 | 2.55 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.88 | 0.02 | 0.00 | -0.07 | 9/4/2026 | 9/9/2026 9:59:01 AM EST |
| 590.00 | 0.00 | 4.90 | 2.45 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.90 | 0.02 | 0.00 | -0.05 | 9/8/2026 | 9/9/2026 9:59:01 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 0.00 | 1.50 | 0.75 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.97 | 0.00 | 0.00 | -0.03 | 9/8/2026 | 9/9/2026 9:59:01 AM EST |
| 240.00 | 0.00 | 2.35 | 1.18 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.09 | 0.00 | 0.00 | -0.04 | 9/8/2026 | 9/9/2026 9:59:01 AM EST |
| 250.00 | 0.00 | 1.50 | 0.75 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.84 | -0.01 | 0.00 | -0.05 | 9/2/2026 | 9/9/2026 9:59:01 AM EST |
| 260.00 | 0.00 | 2.05 | 1.03 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.81 | -0.01 | 0.00 | -0.06 | 9/3/2026 | 9/9/2026 9:59:01 AM EST |
| 270.00 | 0.50 | 1.95 | 1.23 | 1.43 | +0.08 | +5.93% | 0.00 | 1 | 201 | 0.66 | -0.02 | 0.00 | -0.08 | 9/9/2026 | 9/9/2026 9:59:01 AM EST |
| 280.00 | 0.30 | 3.80 | 2.05 | 2.42 | 0.00 | 0.00% | 0.01 | 0 | 186 | 0.64 | -0.03 | 0.00 | -0.10 | 9/8/2026 | 9/9/2026 9:59:01 AM EST |
| 290.00 | 1.35 | 3.30 | 2.33 | 2.20 | -0.09 | -3.93% | 0.01 | 49 | 171 | 0.64 | -0.05 | 0.00 | -0.13 | 9/9/2026 | 9/9/2026 9:59:01 AM EST |
| 300.00 | 1.90 | 4.20 | 3.05 | 3.10 | +0.15 | +5.09% | 0.01 | 3 | 60 | 0.64 | -0.07 | 0.00 | -0.16 | 9/9/2026 | 9/9/2026 9:59:01 AM EST |
| 310.00 | 2.60 | 5.60 | 4.10 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 834 | 0.58 | -0.10 | 0.00 | -0.20 | 9/8/2026 | 9/9/2026 9:59:01 AM EST |
| 320.00 | 4.90 | 6.30 | 5.60 | 5.20 | -0.30 | -5.46% | 0.02 | 4 | 1,057 | 0.60 | -0.13 | 0.00 | -0.24 | 9/9/2026 | 9/9/2026 9:59:01 AM EST |
| 330.00 | 6.10 | 9.10 | 7.60 | 6.90 | -0.10 | -1.43% | 0.02 | 1 | 163 | 0.59 | -0.16 | 0.00 | -0.28 | 9/9/2026 | 9/9/2026 9:59:01 AM EST |
| 340.00 | 8.00 | 10.10 | 9.05 | 9.20 | +0.40 | +4.55% | 0.03 | 4 | 1,077 | 0.59 | -0.21 | 0.00 | -0.31 | 9/9/2026 | 9/9/2026 9:59:01 AM EST |
| 350.00 | 10.40 | 13.40 | 11.90 | 11.70 | +1.70 | +17.00% | 0.03 | 5 | 163 | 0.58 | -0.25 | 0.00 | -0.35 | 9/9/2026 | 9/9/2026 9:59:01 AM EST |
| 360.00 | 13.40 | 16.10 | 14.75 | 14.60 | +1.10 | +8.15% | 0.04 | 8 | 551 | 0.62 | -0.30 | 0.00 | -0.38 | 9/9/2026 | 9/9/2026 9:59:01 AM EST |
| 370.00 | 16.60 | 19.60 | 18.10 | 18.00 | +2.90 | +19.21% | 0.05 | 1 | 245 | 0.61 | -0.35 | 0.00 | -0.41 | 9/9/2026 | 9/9/2026 9:59:01 AM EST |
| 380.00 | 20.80 | 22.10 | 21.45 | 22.10 | +3.55 | +19.14% | 0.06 | 6 | 2,142 | 0.61 | -0.40 | 0.01 | -0.43 | 9/9/2026 | 9/9/2026 9:59:01 AM EST |
| 390.00 | 24.50 | 29.20 | 26.85 | 29.37 | +5.77 | +24.45% | 0.07 | 4 | 380 | 0.61 | -0.45 | 0.01 | -0.44 | 9/9/2026 | 9/9/2026 9:59:01 AM EST |
| 400.00 | 29.40 | 33.70 | 31.55 | 23.97 | -4.38 | -15.45% | 0.08 | 4 | 132 | 0.61 | -0.51 | 0.01 | -0.44 | 9/9/2026 | 9/9/2026 9:59:01 AM EST |
| 410.00 | 35.30 | 39.80 | 37.55 | 37.31 | +5.31 | +16.60% | 0.09 | 5 | 99 | 0.59 | -0.56 | 0.01 | -0.44 | 9/9/2026 | 9/9/2026 9:59:01 AM EST |
| 420.00 | 41.50 | 46.60 | 44.05 | 36.00 | 0.00 | 0.00% | 0.10 | 0 | 16 | 0.58 | -0.60 | 0.01 | -0.43 | 9/8/2026 | 9/9/2026 9:59:01 AM EST |
| 430.00 | 48.10 | 53.20 | 50.65 | 56.90 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.59 | -0.65 | 0.01 | -0.41 | 8/25/2026 | 9/9/2026 9:59:01 AM EST |
| 440.00 | 55.00 | 61.00 | 58.00 | 64.30 | 0.00 | 0.00% | 0.13 | 0 | 22 | 0.59 | -0.69 | 0.00 | -0.39 | 8/25/2026 | 9/9/2026 9:59:01 AM EST |
| 450.00 | 62.50 | 67.60 | 65.05 | 63.30 | 0.00 | 0.00% | 0.14 | 0 | 13 | 0.60 | -0.73 | 0.00 | -0.37 | 9/8/2026 | 9/9/2026 9:59:01 AM EST |
| 460.00 | 70.00 | 76.00 | 73.00 | 81.50 | 0.00 | 0.00% | 0.16 | 0 | 9 | 0.60 | -0.77 | 0.00 | -0.34 | 8/31/2026 | 9/9/2026 9:59:01 AM EST |
| 470.00 | 78.50 | 84.80 | 81.65 | 70.10 | 0.00 | 0.00% | 0.17 | 0 | 8 | 0.59 | -0.80 | 0.00 | -0.32 | 9/8/2026 | 9/9/2026 9:59:01 AM EST |
| 480.00 | 87.00 | 93.00 | 90.00 | 85.70 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.59 | -0.83 | 0.00 | -0.29 | 8/26/2026 | 9/9/2026 9:59:01 AM EST |
| 490.00 | 95.90 | 102.00 | 98.95 | % | 0.20 | 0 | 0 | 0.73 | -0.85 | 0.00 | -0.26 | 9/9/2026 9:59:01 AM EST | |||
| 500.00 | 104.50 | 111.00 | 107.75 | 102.15 | 0.00 | 0.00% | 0.22 | 0 | 7 | 0.75 | -0.88 | 0.00 | -0.23 | 9/4/2026 | 9/9/2026 9:59:01 AM EST |
| 510.00 | 113.70 | 120.90 | 117.30 | 127.30 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.80 | -0.90 | 0.00 | -0.21 | 8/25/2026 | 9/9/2026 9:59:01 AM EST |
| 520.00 | 123.30 | 130.00 | 126.65 | 115.69 | 0.00 | 0.00% | 0.24 | 0 | 7 | 0.83 | -0.91 | 0.00 | -0.18 | 9/4/2026 | 9/9/2026 9:59:01 AM EST |
| 530.00 | 132.50 | 139.70 | 136.10 | 140.20 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.84 | -0.93 | 0.00 | -0.16 | 8/28/2026 | 9/9/2026 9:59:01 AM EST |
| 540.00 | 142.20 | 149.00 | 145.60 | 166.00 | 0.00 | 0.00% | 0.27 | 0 | 7 | 0.89 | -0.94 | 0.00 | -0.14 | 8/19/2026 | 9/9/2026 9:59:01 AM EST |
| 550.00 | 151.30 | 159.00 | 155.15 | 166.10 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.89 | -0.95 | 0.00 | -0.12 | 8/25/2026 | 9/9/2026 9:59:01 AM EST |
| 560.00 | 161.30 | 168.90 | 165.10 | 175.20 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.91 | -0.96 | 0.00 | -0.10 | 8/24/2026 | 9/9/2026 9:59:01 AM EST |
| 570.00 | 171.20 | 178.80 | 175.00 | 187.20 | 0.00 | 0.00% | 0.31 | 0 | 2 | 0.91 | -0.97 | 0.00 | -0.08 | 8/24/2026 | 9/9/2026 9:59:01 AM EST |
| 580.00 | 180.20 | 188.70 | 184.45 | % | 0.32 | 0 | 0 | 0.94 | -0.98 | 0.00 | -0.07 | 9/9/2026 9:59:01 AM EST | |||
| 590.00 | 190.00 | 198.70 | 194.35 | % | 0.33 | 0 | 0 | 0.96 | -0.98 | 0.00 | -0.05 | 9/9/2026 9:59:01 AM EST |