Free Trial
→ “You all just got a lot richer” (From Brownstone Research) (Ad) Buy HUM Stock  Free HUM Stock Alerts

Humana (HUM) Options Chain & Prices

Humana logo
$227.88 +1.27 (+0.56%)
Closing price 03:59 PM Eastern
Extended Trading
$229.46 +1.58 (+0.69%)
As of 07:59 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.
Compare

HUM Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/30/2025$185.00$0.014Put5 - - 24
(+0)		101.90%
(+11.77%)		-0.0027451
5/30/2025$190.00$0.024Put1071 - 166
(+67)		95.57%
(+10.23%)		-0.004944
5/30/2025$195.00$0.048Put1 - 1201
(+25)		90.08%
(+8.63%)		-0.0095171
5/30/2025$197.50$0.069Put13 - 1242
(+30)		87.70%
(+7.89%)		-0.0135054
5/30/2025$200.00$0.101Put934724616
(+370)		85.55%
(+7.23%)		-0.01933839
5/30/2025$202.50$0.149Put33627192
(+125)		83.61%
(+6.62%)		-0.0277756
5/30/2025$205.00$0.221Put651210222
(+69)		81.86%
(+6.06%)		-0.03977920
5/30/2025$207.50$0.326Put33283190
(+105)		80.26%
(+5.53%)		-0.05641217
5/30/2025$210.00$0.480Put79316499
(+104)		78.80%
(+4.99%)		-0.07922322
5/30/2025$212.50$0.710Put47733211
(+45)		77.45%
(+4.42%)		-0.11089812
5/30/2025$215.00$1.010Put8125101096
(+1)		76.38%
(+3.96%)		-0.14897534
5/30/2025$217.50$1.438Put2874201
(+20)		75.50%
(+3.52%)		-0.19836115
5/30/2025$217.50$11.751Call3 - - 42
(+32)		75.50%
(+3.52%)		0.8017293
5/30/2025$220.00$2.017Put1202243709
(+8)		74.92%
(+3.18%)		-0.25795640
5/30/2025$222.50$2.779Put451614176
(+32)		74.37%
(+2.65%)		-0.32666319
5/30/2025$222.50$8.093Call6 - 656
(+30)		74.69%
(+2.97%)		0.673714
5/30/2025$225.00$3.751Put1133115570
(+5)		74.86%
(+2.94%)		-0.40186428
5/30/2025$225.00$6.565Call1132108
(+25)		74.86%
(+2.94%)		0.5987549
5/30/2025$227.50$4.949Put117633171
(-7)		75.48%
(+3.13%)		-0.47969943
5/30/2025$227.50$5.212Call11831182
(+20)		75.52%
(+3.16%)		0.51813514
5/30/2025$230.00$6.375Put1231092477
(-7)		76.58%
(+3.56%)		-0.55579525
5/30/2025$230.00$4.186Call1565029300
(+47)		76.58%
(+3.56%)		0.44547343
5/30/2025$232.50$8.015Put87 - 399
(+4)		78.17%
(+4.26%)		-0.6262425
5/30/2025$232.50$3.324Call821012142
(+13)		78.17%
(+4.26%)		0.37536822
5/30/2025$235.00$9.843Put52 - 25256
(-6)		80.23%
(+5.21%)		-0.68839413
5/30/2025$235.00$2.649Call1297924247
(+23)		78.43%
(+3.40%)		0.31351958
5/30/2025$237.50$11.906Put1 - - 85
(+0)		82.81%
(+6.49%)		-0.7431891
5/30/2025$237.50$2.129Call15510927270
(+127)		81.35%
(+5.03%)		0.26096730
5/30/2025$240.00$14.013Put43 - 34451
(-11)		85.61%
(+7.85%)		-0.78656520
5/30/2025$240.00$1.729Call862732391
(+224)		82.81%
(+4.98%)		0.21740830
5/30/2025$242.50$16.123Put1 - 1118
(+0)		88.48%
(+9.16%)		-0.8207141
5/30/2025$242.50$1.420Call72825121
(+24)		88.48%
(+9.16%)		0.18171324
5/30/2025$245.00$18.383Put4 - - 92
(-1)		91.55%
(+10.60%)		-0.8500024
5/30/2025$245.00$1.176Call813535157
(+12)		91.55%
(+10.60%)		0.15247915
5/30/2025$247.50$20.783Put1 - - 57
(+0)		94.73%
(+12.12%)		-0.8750551
5/30/2025$247.50$0.981Call21143260
(+108)		94.59%
(+11.99%)		0.12839910
5/30/2025$250.00$23.035Put26 - 10335
(+0)		97.55%
(+13.28%)		-0.8941318
5/30/2025$250.00$0.821Call73508364
(+118)		97.55%
(+13.28%)		0.10837238
5/30/2025$252.50$0.688Call1411128324
(+101)		100.38%
(+14.47%)		0.09159930
5/30/2025$255.00$0.577Call301514193
(-50)		103.05%
(+15.81%)		0.0774612
Trump’s treachery (Ad)

Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to move your money now.

Millions of Americans are about to be wiped out, while others could make a fortune… click here to ma
5/30/2025$257.50$0.484Call42631136
(+22)		105.60%
(+16.53%)		0.0654467
5/30/2025$260.00$0.406Call543112433
(+22)		108.00%
(+17.41%)		0.05534327
5/30/2025$262.50$0.340Call111 - 132
(+22)		110.28%
(+18.20%)		0.0467993
5/30/2025$265.00$0.283Call275188781141
(-5)		112.54%
(+19.01%)		0.03929438
5/30/2025$267.50$0.239Call31 - 64
(+11)		114.53%
(+19.59%)		0.0334533
5/30/2025$270.00$0.201Call22 - 16424
(+91)		116.52%
(+20.19%)		0.0282834
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NYSE:HUM) was last updated on 5/28/2025 by MarketBeat.com Staff
From Our Partners
July 2025 Rule Change to Impact Retirement Investors
There's a massive change from a new rule going into effect this July. And it's one the Big Banks are alread...
Premier Gold Co | Sponsored
Trump Predicts Dollar Downfall
READ THIS VERY CAREFULLY: If you have $100,000 or more saved for retirement, this may make you VERY angry... ...
Augusta Precious Metals | Sponsored
White House to reset Social Security?
Elon Musk's parting DOGE gift looks set to shock America... A single announcement by July 22nd could soon b...
Altimetry | Sponsored
The “supermetal” that could power AI
While the headlines focus on AI models and chip speed, Elon Musk is investing in the material side of the stor...
True Market Insiders | Sponsored
Now I look stupid. Real stupid...
I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we...
Porter & Company | Sponsored
We’ve Entered the Most Bullish Phase of the Cycle
It happens like clockwork. Every four years, the crypto market enters a new phase — and for those who know how...
Crypto Swap Profits | Sponsored
Trump Quietly Planning $15 Trillion Crypto Shocker
Most investors are still unaware, but I believe a new White House action may have quietly opened the floodgate...
Paradigm Press | Sponsored
Think NVDA’s run was epic? You ain’t seen nothin’ yet
Ask most investors and they’ll probably tell you Nvidia is the undisputed AI stock of the decade. In 2023, ...
Timothy Sykes | Sponsored