Options Chain for HUMANA INC COM (HUM) - $305.90 as of 4/29/2024 1:21:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 100.70 | 108.10 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.03 | 4/29/2024 12:59:02 PM EST | |||
| 210.00 | 90.40 | 98.20 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.03 | 4/29/2024 12:59:02 PM EST | |||
| 220.00 | 81.00 | 88.10 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.03 | 4/29/2024 12:59:02 PM EST | |||
| 230.00 | 70.50 | 78.30 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.03 | 4/29/2024 12:59:02 PM EST | |||
| 240.00 | 60.40 | 68.40 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.04 | 4/29/2024 12:59:02 PM EST | |||
| 245.00 | 55.70 | 63.70 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.04 | 4/29/2024 12:59:02 PM EST | |||
| 250.00 | 50.50 | 58.40 | % | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.05 | 4/29/2024 12:59:02 PM EST | |||
| 255.00 | 45.80 | 53.40 | % | 0 | 0 | 0.63 | 0.98 | 0.00 | -0.05 | 4/29/2024 12:59:02 PM EST | |||
| 260.00 | 40.90 | 48.10 | % | 0 | 0 | 0.60 | 0.97 | 0.00 | -0.06 | 4/29/2024 12:59:02 PM EST | |||
| 265.00 | 36.20 | 44.00 | % | 0 | 0 | 0.55 | 0.95 | 0.00 | -0.10 | 4/29/2024 12:59:02 PM EST | |||
| 270.00 | 33.30 | 39.10 | % | 0 | 0 | 0.49 | 0.93 | 0.01 | -0.11 | 4/29/2024 12:59:02 PM EST | |||
| 275.00 | 28.80 | 34.80 | % | 0 | 0 | 0.46 | 0.90 | 0.01 | -0.12 | 4/29/2024 12:59:02 PM EST | |||
| 280.00 | 25.60 | 26.90 | % | 0 | 0 | 0.25 | 0.87 | 0.01 | -0.13 | 4/29/2024 12:59:02 PM EST | |||
| 285.00 | 19.40 | 22.60 | % | 0 | 0 | 0.25 | 0.82 | 0.01 | -0.14 | 4/29/2024 12:59:02 PM EST | |||
| 290.00 | 17.40 | 18.40 | % | 0 | 0 | 0.26 | 0.76 | 0.01 | -0.15 | 4/29/2024 12:59:02 PM EST | |||
| 295.00 | 14.10 | 14.90 | 24.30 | 0.00 | 0.00% | 0 | 28 | 0.26 | 0.69 | 0.02 | -0.16 | 4/24/2024 | 4/29/2024 12:59:02 PM EST |
| 300.00 | 10.80 | 11.60 | 13.70 | 0.00 | 0.00% | 0 | 3 | 0.25 | 0.60 | 0.02 | -0.16 | 4/26/2024 | 4/29/2024 12:59:02 PM EST |
| 305.00 | 8.30 | 8.90 | 8.70 | -2.80 | -24.35% | 1 | 18 | 0.25 | 0.51 | 0.02 | -0.16 | 4/29/2024 | 4/29/2024 12:59:02 PM EST |
| 310.00 | 6.10 | 6.70 | 7.51 | -1.89 | -20.11% | 1 | 7 | 0.24 | 0.42 | 0.02 | -0.15 | 4/29/2024 | 4/29/2024 12:59:02 PM EST |
| 315.00 | 4.50 | 4.90 | 5.05 | -1.68 | -24.97% | 1 | 26 | 0.25 | 0.34 | 0.02 | -0.14 | 4/29/2024 | 4/29/2024 12:59:02 PM EST |
| 320.00 | 3.20 | 3.60 | 5.00 | 0.00 | 0.00% | 0 | 27 | 0.25 | 0.27 | 0.01 | -0.13 | 4/26/2024 | 4/29/2024 12:59:02 PM EST |
| 325.00 | 2.35 | 2.65 | 2.64 | -0.91 | -25.64% | 6 | 34 | 0.25 | 0.21 | 0.01 | -0.11 | 4/29/2024 | 4/29/2024 12:59:02 PM EST |
| 330.00 | 1.70 | 2.00 | 1.92 | -0.69 | -26.44% | 10 | 35 | 0.26 | 0.16 | 0.01 | -0.10 | 4/29/2024 | 4/29/2024 12:59:02 PM EST |
| 335.00 | 1.20 | 1.50 | 1.45 | -0.50 | -25.65% | 10 | 15 | 0.27 | 0.13 | 0.01 | -0.08 | 4/29/2024 | 4/29/2024 12:59:02 PM EST |
| 340.00 | 0.85 | 1.15 | 1.13 | -0.27 | -19.29% | 1 | 27 | 0.27 | 0.10 | 0.01 | -0.07 | 4/29/2024 | 4/29/2024 12:59:02 PM EST |
| 345.00 | 0.65 | 0.85 | 1.04 | 0.00 | 0.00% | 0 | 17 | 0.28 | 0.07 | 0.01 | -0.06 | 4/26/2024 | 4/29/2024 12:59:02 PM EST |
| 350.00 | 0.50 | 0.70 | 0.80 | 0.00 | 0.00% | 0 | 25 | 0.29 | 0.06 | 0.00 | -0.05 | 4/26/2024 | 4/29/2024 12:59:02 PM EST |
| 355.00 | 0.40 | 0.60 | 1.45 | 0.00 | 0.00% | 0 | 2 | 0.30 | 0.04 | 0.00 | -0.04 | 4/24/2024 | 4/29/2024 12:59:02 PM EST |
| 360.00 | 0.30 | 0.65 | 0.45 | -0.05 | -10.00% | 1 | 21 | 0.31 | 0.03 | 0.00 | -0.03 | 4/29/2024 | 4/29/2024 12:59:02 PM EST |
| 365.00 | 0.00 | 1.50 | 0.60 | 0.00 | 0.00% | 0 | 8 | 0.43 | 0.01 | 0.00 | -0.01 | 4/26/2024 | 4/29/2024 12:59:02 PM EST |
| 370.00 | 0.00 | 0.50 | 2.00 | 0.00 | 0.00% | 0 | 11 | 0.36 | 0.01 | 0.00 | -0.01 | 4/23/2024 | 4/29/2024 12:59:02 PM EST |
| 375.00 | 0.00 | 1.50 | 1.30 | 0.00 | 0.00% | 0 | 6 | 0.48 | 0.01 | 0.00 | -0.01 | 4/23/2024 | 4/29/2024 12:59:02 PM EST |
| 380.00 | 0.00 | 1.50 | 0.20 | 0.00 | 0.00% | 0 | 19 | 0.50 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 12:59:02 PM EST |
| 385.00 | 0.05 | 1.50 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 12:59:02 PM EST |
| 390.00 | 0.00 | 1.50 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:02 PM EST | |||
| 395.00 | 0.00 | 1.50 | 0.70 | 0.00 | 0.00% | 0 | 10 | 0.57 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 12:59:02 PM EST |
| 400.00 | 0.10 | 0.70 | 0.25 | -0.55 | -68.75% | 2 | 1 | 0.51 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 12:59:02 PM EST |
| 405.00 | 0.00 | 1.50 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:02 PM EST | |||
| 410.00 | 0.00 | 1.50 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:02 PM EST | |||
| 415.00 | 0.00 | 1.50 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:02 PM EST | |||
| 420.00 | 0.00 | 1.50 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:02 PM EST | |||
| 425.00 | 0.00 | 1.50 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:02 PM EST | |||
| 430.00 | 0.00 | 1.50 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:02 PM EST | |||
| 435.00 | 0.00 | 1.50 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:02 PM EST | |||
| 440.00 | 0.00 | 1.50 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:02 PM EST | |||
| 445.00 | 0.00 | 1.50 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:02 PM EST | |||
| 450.00 | 0.00 | 1.50 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:02 PM EST | |||
| 455.00 | 0.00 | 1.50 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:02 PM EST | |||
| 460.00 | 0.00 | 1.50 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:02 PM EST | |||
| 465.00 | 0.00 | 1.50 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 0.00 | 1.50 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.03 | 4/29/2024 12:59:02 PM EST | |||
| 210.00 | 0.00 | 1.50 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.03 | 4/29/2024 12:59:02 PM EST | |||
| 220.00 | 0.00 | 1.50 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.03 | 4/29/2024 12:59:02 PM EST | |||
| 230.00 | 0.00 | 1.50 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.03 | 4/29/2024 12:59:02 PM EST | |||
| 240.00 | 0.00 | 1.50 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.04 | 4/29/2024 12:59:02 PM EST | |||
| 245.00 | 0.00 | 1.50 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | -0.04 | 4/29/2024 12:59:02 PM EST | |||
| 250.00 | 0.00 | 1.50 | 1.00 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.01 | 0.00 | -0.05 | 4/11/2024 | 4/29/2024 12:59:02 PM EST |
| 255.00 | 0.00 | 1.50 | 1.18 | 0.00 | 0.00% | 0 | 0 | 0.44 | -0.02 | 0.00 | -0.05 | 4/15/2024 | 4/29/2024 12:59:02 PM EST |
| 260.00 | 0.00 | 1.50 | 1.73 | 0.00 | 0.00% | 0 | 2 | 0.41 | -0.03 | 0.00 | -0.06 | 4/12/2024 | 4/29/2024 12:59:02 PM EST |
| 265.00 | 0.50 | 0.70 | % | 0 | 0 | 0.30 | -0.05 | 0.00 | -0.10 | 4/29/2024 12:59:02 PM EST | |||
| 270.00 | 0.75 | 0.90 | 0.65 | 0.00 | 0.00% | 0 | 4 | 0.29 | -0.07 | 0.01 | -0.11 | 4/26/2024 | 4/29/2024 12:59:02 PM EST |
| 275.00 | 1.15 | 1.70 | 1.15 | +0.13 | +12.75% | 8 | 11 | 0.28 | -0.10 | 0.01 | -0.12 | 4/29/2024 | 4/29/2024 12:59:02 PM EST |
| 280.00 | 1.65 | 1.90 | 1.00 | 0.00 | 0.00% | 0 | 12 | 0.27 | -0.13 | 0.01 | -0.13 | 4/24/2024 | 4/29/2024 12:59:02 PM EST |
| 285.00 | 2.45 | 5.20 | 2.07 | 0.00 | 0.00% | 0 | 10 | 0.28 | -0.18 | 0.01 | -0.14 | 4/26/2024 | 4/29/2024 12:59:02 PM EST |
| 290.00 | 3.50 | 3.80 | 3.45 | +0.45 | +15.00% | 15 | 186 | 0.26 | -0.24 | 0.01 | -0.15 | 4/29/2024 | 4/29/2024 12:59:02 PM EST |
| 295.00 | 4.90 | 5.30 | 4.85 | +1.20 | +32.88% | 6 | 1,287 | 0.26 | -0.31 | 0.02 | -0.16 | 4/29/2024 | 4/29/2024 12:59:02 PM EST |
| 300.00 | 6.80 | 7.20 | 6.70 | +1.23 | +22.49% | 5 | 39 | 0.25 | -0.40 | 0.02 | -0.16 | 4/29/2024 | 4/29/2024 12:59:02 PM EST |
| 305.00 | 9.10 | 9.60 | 8.76 | +2.71 | +44.80% | 9 | 6 | 0.24 | -0.49 | 0.02 | -0.16 | 4/29/2024 | 4/29/2024 12:59:02 PM EST |
| 310.00 | 11.90 | 12.50 | 11.20 | +1.10 | +10.90% | 1 | 65 | 0.25 | -0.58 | 0.02 | -0.15 | 4/29/2024 | 4/29/2024 12:59:02 PM EST |
| 315.00 | 15.00 | 16.00 | 11.80 | 0.00 | 0.00% | 0 | 11 | 0.24 | -0.66 | 0.02 | -0.14 | 4/25/2024 | 4/29/2024 12:59:02 PM EST |
| 320.00 | 18.50 | 21.00 | 12.09 | 0.00 | 0.00% | 0 | 18 | 0.25 | -0.73 | 0.01 | -0.13 | 4/24/2024 | 4/29/2024 12:59:02 PM EST |
| 325.00 | 22.60 | 24.80 | 15.70 | 0.00 | 0.00% | 0 | 9 | 0.25 | -0.79 | 0.01 | -0.11 | 4/16/2024 | 4/29/2024 12:59:02 PM EST |
| 330.00 | 27.10 | 28.70 | 23.09 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.84 | 0.01 | -0.10 | 4/26/2024 | 4/29/2024 12:59:02 PM EST |
| 335.00 | 28.60 | 35.20 | 26.90 | 0.00 | 0.00% | 0 | 77 | 0.37 | -0.87 | 0.01 | -0.08 | 4/25/2024 | 4/29/2024 12:59:02 PM EST |
| 340.00 | 33.00 | 41.00 | 18.61 | 0.00 | 0.00% | 0 | 86 | 0.39 | -0.90 | 0.01 | -0.07 | 4/19/2024 | 4/29/2024 12:59:02 PM EST |
| 345.00 | 38.00 | 45.40 | % | 0 | 0 | 0.45 | -0.93 | 0.01 | -0.06 | 4/29/2024 12:59:02 PM EST | |||
| 350.00 | 44.40 | 50.20 | % | 0 | 0 | 0.52 | -0.94 | 0.00 | -0.05 | 4/29/2024 12:59:02 PM EST | |||
| 355.00 | 48.80 | 55.90 | % | 0 | 0 | 0.54 | -0.96 | 0.00 | -0.04 | 4/29/2024 12:59:02 PM EST | |||
| 360.00 | 54.50 | 60.40 | % | 0 | 0 | 0.56 | -0.97 | 0.00 | -0.03 | 4/29/2024 12:59:02 PM EST | |||
| 365.00 | 59.00 | 65.90 | % | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 4/29/2024 12:59:02 PM EST | |||
| 370.00 | 63.40 | 71.00 | % | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 4/29/2024 12:59:02 PM EST | |||
| 375.00 | 67.90 | 75.60 | % | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 4/29/2024 12:59:02 PM EST | |||
| 380.00 | 73.10 | 81.00 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:02 PM EST | |||
| 385.00 | 77.80 | 85.90 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:02 PM EST | |||
| 390.00 | 83.10 | 91.00 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:02 PM EST | |||
| 395.00 | 87.80 | 96.00 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:02 PM EST | |||
| 400.00 | 92.80 | 100.60 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:02 PM EST | |||
| 405.00 | 97.80 | 105.60 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:02 PM EST | |||
| 410.00 | 102.80 | 110.90 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:02 PM EST | |||
| 415.00 | 107.80 | 115.70 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:02 PM EST | |||
| 420.00 | 112.80 | 120.00 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:02 PM EST | |||
| 425.00 | 117.80 | 125.90 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:02 PM EST | |||
| 430.00 | 122.80 | 130.90 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:02 PM EST | |||
| 435.00 | 127.80 | 136.00 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:02 PM EST | |||
| 440.00 | 132.80 | 140.90 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:02 PM EST | |||
| 445.00 | 137.80 | 145.90 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:02 PM EST | |||
| 450.00 | 142.80 | 150.60 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:02 PM EST | |||
| 455.00 | 147.80 | 156.00 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:02 PM EST | |||
| 460.00 | 152.80 | 161.00 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:02 PM EST | |||
| 465.00 | 157.80 | 166.00 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:02 PM EST |