$274.74
6.292.34%
At close: Dec 15, 4:00 PM EST
$274.52
-0.22-0.08%
After Hours: 6:50 PM EST
Comments
Loading...
Humana (NYSE:HUM) Stock, Option Chain
Option chain shows key data for Humana's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Humana.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid155.4
Ask162.7
volume0
Intrest0
Strike
115
115
Last Price0.01Dec 15, 2025
Change
0.0583.33%
Bid-
Ask0.2
volume10
Intrest6
Last Price-
Change
-
Bid150.4
Ask158.4
volume0
Intrest0
Strike
120
120
Last Price0.18Dec 15, 2025
Change
0.1125%
Bid-
Ask0.55
volume2
Intrest3
Last Price-
Change
-
Bid145.4
Ask153.4
volume0
Intrest0
Strike
125
125
Last Price0.23Dec 15, 2025
Change
1.0281.6%
Bid-
Ask0.55
volume3
Intrest1
Last Price-
Change
-
Bid140.4
Ask148.4
volume0
Intrest0
Strike
130
130
Last Price0.28Dec 15, 2025
Change
0.0720%
Bid-
Ask0.55
volume1
Intrest66
Last Price-
Change
-
Bid135.4
Ask143.1
volume0
Intrest0
Strike
135
135
Last Price0.08Dec 12, 2025
Change
-0%
Bid-
Ask1
volume0
Intrest5
Last Price-
Change
-
Bid130.4
Ask138.4
volume0
Intrest0
Strike
140
140
Last Price0.43Nov 17, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest60
Last Price129.04Dec 15, 2025
Change
-
Bid125.4
Ask133.6
volume2
Intrest0
Strike
145
145
Last Price1.41Jul 23, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest1
Last Price124.05Dec 15, 2025
Change
22.3922.02%
Bid120.4
Ask128.1
volume2
Intrest4
Strike
150
150
Last Price2.63Nov 21, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest104
Last Price-
Change
-
Bid115.4
Ask123.3
volume0
Intrest0
Strike
155
155
Last Price0.33Sep 16, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest3
Last Price-
Change
-
Bid110.4
Ask118.6
volume0
Intrest0
Strike
160
160
Last Price0.26Sep 16, 2025
Change
-0%
Bid-
Ask0.8
volume0
Intrest22
Last Price64.58Nov 21, 2025
Change
-0%
Bid105.4
Ask113.1
volume0
Intrest2
Strike
165
165
Last Price3.9Jun 27, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest7
Last Price76Oct 02, 2025
Change
-0%
Bid100.4
Ask106.5
volume0
Intrest4
Strike
170
170
Last Price0.25Nov 21, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest49
Last Price69.5Jun 10, 2025
Change
-0%
Bid95.2
Ask103.4
volume0
Intrest19
Strike
175
175
Last Price0.86Aug 25, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest66
Last Price64.6Jun 16, 2025
Change
-0%
Bid90.5
Ask98.4
volume0
Intrest5
Strike
180
180
Last Price0.4Nov 21, 2025
Change
-0%
Bid-
Ask3.4
volume0
Intrest114
Last Price73.47Dec 05, 2025
Change
-0%
Bid85.5
Ask93.2
volume0
Intrest8
Strike
185
185
Last Price0.21Dec 15, 2025
Change
0.1947.5%
Bid-
Ask0.65
volume4
Intrest166
Last Price64.5Nov 05, 2025
Change
-0%
Bid80.5
Ask88.2
volume0
Intrest6
Strike
190
190
Last Price0.1Dec 10, 2025
Change
-0%
Bid-
Ask3.6
volume0
Intrest164
Last Price53.38Nov 10, 2025
Change
-0%
Bid75.2
Ask83.4
volume0
Intrest27
Strike
195
195
Last Price2.5Dec 05, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest193
Last Price27.87Nov 21, 2025
Change
-0%
Bid70.5
Ask78.4
volume0
Intrest18
Strike
200
200
Last Price0.36Dec 11, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest508
Last Price-
Change
-
Bid68
Ask75.9
volume0
Intrest0
Strike
202.5
202.5
Last Price3.3Nov 24, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest3
Last Price-
Change
-
Bid65.5
Ask73.6
volume0
Intrest0
Strike
205
205
Last Price0.05Dec 12, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest55
Last Price-
Change
-
Bid63
Ask70.9
volume0
Intrest0
Strike
207.5
207.5
Last Price0.12Dec 10, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest10
Last Price46.8Dec 05, 2025
Change
-0%
Bid60.5
Ask68.5
volume0
Intrest7
Strike
210
210
Last Price0.1Dec 15, 2025
Change
0.480%
Bid-
Ask0.4
volume13
Intrest516
Last Price-
Change
-
Bid58
Ask65.9
volume0
Intrest0
Strike
212.5
212.5
Last Price0.8Dec 02, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest5
Last Price-
Change
-
Bid55.5
Ask63.7
volume0
Intrest0
Strike
215
215
Last Price0.12Dec 15, 2025
Change
0.4378.18%
Bid-
Ask0.95
volume10
Intrest80
Last Price36.4Dec 09, 2025
Change
-0%
Bid54.7
Ask59.1
volume0
Intrest11
Strike
217.5
217.5
Last Price0.65Dec 04, 2025
Change
-0%
Bid-
Ask3.3
volume0
Intrest474
Last Price13.4Nov 21, 2025
Change
-0%
Bid52.4
Ask57
volume0
Intrest59
Strike
220
220
Last Price0.07Dec 15, 2025
Change
0.0240%
Bid-
Ask0.55
volume26
Intrest431
Last Price-
Change
-
Bid48
Ask56
volume0
Intrest0
Strike
222.5
222.5
Last Price0.3Dec 11, 2025
Change
-0%
Bid-
Ask1.25
volume0
Intrest37
Last Price17.4Nov 26, 2025
Change
-0%
Bid45.6
Ask54
volume0
Intrest48
Strike
225
225
Last Price0.05Dec 15, 2025
Change
0.1676.19%
Bid-
Ask0.25
volume1
Intrest361
Last Price-
Change
-
Bid43
Ask51
volume0
Intrest0
Strike
227.5
227.5
Last Price0.2Dec 12, 2025
Change
-0%
Bid-
Ask2.1
volume0
Intrest38
Last Price27.2Dec 03, 2025
Change
-0%
Bid41.8
Ask46.6
volume0
Intrest185
Strike
230
230
Last Price0.1Dec 15, 2025
Change
0.8189.01%
Bid-
Ask1.85
volume3
Intrest368
Last Price8.1Nov 24, 2025
Change
-0%
Bid38
Ask46
volume0
Intrest1
Strike
232.5
232.5
Last Price0.12Dec 15, 2025
Change
0.0942.86%
Bid-
Ask0.75
volume11
Intrest73
Last Price35.93Dec 12, 2025
Change
-0%
Bid35.3
Ask41.9
volume0
Intrest94
Strike
235
235
Last Price0.51Dec 15, 2025
Change
0.29131.82%
Bid-
Ask1
volume10
Intrest341
Last Price32.45Dec 12, 2025
Change
-0%
Bid33
Ask40.6
volume0
Intrest13
Strike
237.5
237.5
Last Price0.22Dec 15, 2025
Change
0.464.52%
Bid-
Ask0.25
volume4
Intrest66
Last Price30.78Dec 12, 2025
Change
-0%
Bid30.1
Ask38
volume0
Intrest700
Strike
240
240
Last Price0.22Dec 15, 2025
Change
0.0826.67%
Bid-
Ask0.25
volume46
Intrest323
Last Price27.77Dec 12, 2025
Change
-0%
Bid28
Ask36.1
volume0
Intrest22
Strike
242.5
242.5
Last Price0.25Dec 15, 2025
Change
0.5869.88%
Bid-
Ask0.15
volume1
Intrest46
Last Price25Dec 15, 2025
Change
2.19.17%
Bid25.4
Ask33.8
volume5
Intrest166
Strike
245
245
Last Price0.12Dec 15, 2025
Change
0.3876%
Bid-
Ask0.3
volume51
Intrest183
Last Price20.45Dec 15, 2025
Change
2.6711.55%
Bid24.5
Ask29.5
volume5
Intrest46
Strike
247.5
247.5
Last Price0.56Dec 12, 2025
Change
-0%
Bid-
Ask1.1
volume0
Intrest43
Last Price23.29Dec 15, 2025
Change
3.9920.67%
Bid22.4
Ask26.1
volume4
Intrest866
Strike
250
250
Last Price0.2Dec 15, 2025
Change
0.5774.03%
Bid-
Ask0.3
volume44
Intrest455
Last Price8.5Dec 10, 2025
Change
-0%
Bid18.3
Ask26.1
volume0
Intrest9
Strike
252.5
252.5
Last Price0.61Dec 15, 2025
Change
0.5949.17%
Bid-
Ask0.4
volume5
Intrest38
Last Price19.5Dec 15, 2025
Change
4.3528.71%
Bid16.5
Ask23.6
volume4
Intrest146
Strike
255
255
Last Price0.63Dec 15, 2025
Change
0.9760.63%
Bid0.35
Ask0.5
volume114
Intrest390
Last Price12.89Dec 12, 2025
Change
-0%
Bid13.8
Ask19.4
volume0
Intrest21
Strike
257.5
257.5
Last Price0.88Dec 15, 2025
Change
0.8248.24%
Bid0.5
Ask0.7
volume21
Intrest28
Last Price14.75Dec 15, 2025
Change
3.2528.26%
Bid12.9
Ask17.2
volume38
Intrest350
Strike
260
260
Last Price0.9Dec 15, 2025
Change
1.4561.7%
Bid0.05
Ask0.95
volume518
Intrest1226
Last Price7.6Dec 11, 2025
Change
-0%
Bid9
Ask15.3
volume0
Intrest39
Strike
262.5
262.5
Last Price2.35Dec 15, 2025
Change
0.4616.37%
Bid1.1
Ask1.35
volume32
Intrest35
Last Price8.63Dec 15, 2025
Change
1.1315.07%
Bid10.5
Ask13.6
volume11
Intrest264
Strike
265
265
Last Price1.85Dec 15, 2025
Change
2.3555.95%
Bid1.45
Ask2.1
volume242
Intrest422
Last Price6.82Dec 15, 2025
Change
0.9812.56%
Bid7.5
Ask10.2
volume5
Intrest98
Strike
267.5
267.5
Last Price2.4Dec 15, 2025
Change
3.156.36%
Bid2.15
Ask2.5
volume106
Intrest32
Last Price7.8Dec 15, 2025
Change
2.341.82%
Bid6
Ask8.4
volume52
Intrest667
Strike
270
270
Last Price3.6Dec 15, 2025
Change
2.742.86%
Bid2.9
Ask3.3
volume9
Intrest139
Last Price6.07Dec 15, 2025
Change
1.7540.51%
Bid5.9
Ask7.2
volume57
Intrest48
Strike
272.5
272.5
Last Price5.5Dec 15, 2025
Change
0.46.78%
Bid3.7
Ask4.4
volume10
Intrest2
Last Price4.84Dec 15, 2025
Change
1.5346.22%
Bid4.7
Ask5.3
volume40
Intrest193
Strike
275
275
Last Price6.3Dec 15, 2025
Change
332.26%
Bid4.8
Ask5.8
volume15
Intrest90
Last Price3.4Dec 15, 2025
Change
1.0846.55%
Bid3.4
Ask4.3
volume13
Intrest101
Strike
277.5
277.5
Last Price9.3Dec 12, 2025
Change
-0%
Bid6
Ask7.2
volume0
Intrest9
Last Price3Dec 15, 2025
Change
1.2268.54%
Bid2.6
Ask3.2
volume22
Intrest320
Strike
280
280
Last Price8.7Dec 15, 2025
Change
4.333.08%
Bid6.4
Ask9.1
volume6
Intrest55
Last Price2.35Dec 15, 2025
Change
0.8758.78%
Bid1.9
Ask4.9
volume259
Intrest27
Strike
282.5
282.5
Last Price10Dec 15, 2025
Change
-
Bid7.9
Ask10.9
volume50
Intrest0
Last Price1.55Dec 15, 2025
Change
0.547.62%
Bid1.25
Ask2
volume45
Intrest396
Strike
285
285
Last Price12.25Dec 15, 2025
Change
6.7335.46%
Bid9.7
Ask12.7
volume1
Intrest29
Last Price1.12Dec 15, 2025
Change
0.086.67%
Bid0.9
Ask2.7
volume22
Intrest9
Strike
287.5
287.5
Last Price-
Change
-
Bid13
Ask18.4
volume0
Intrest0
Last Price0.85Dec 15, 2025
Change
0.1318.06%
Bid0.6
Ask0.95
volume26
Intrest316
Strike
290
290
Last Price53.53Nov 18, 2025
Change
-0%
Bid12.2
Ask19
volume0
Intrest7
Last Price0.65Dec 11, 2025
Change
-0%
Bid-
Ask0.65
volume0
Intrest10
Strike
292.5
292.5
Last Price-
Change
-
Bid17.3
Ask22.5
volume0
Intrest0
Last Price0.39Dec 15, 2025
Change
0.29290%
Bid-
Ask0.7
volume4
Intrest106
Strike
295
295
Last Price18.5Oct 27, 2025
Change
-0%
Bid17.6
Ask24.9
volume0
Intrest7
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Strike
297.5
297.5
Last Price-
Change
-
Bid19.3
Ask27.3
volume0
Intrest0
Last Price0.2Dec 15, 2025
Change
0.0520%
Bid-
Ask1.7
volume63
Intrest446
Strike
300
300
Last Price30.5Dec 12, 2025
Change
-0%
Bid24.3
Ask28.4
volume0
Intrest60
Last Price0.07Dec 15, 2025
Change
0.0853.33%
Bid-
Ask0.7
volume2
Intrest81
Strike
305
305
Last Price64.34Dec 02, 2025
Change
-0%
Bid26.8
Ask34.7
volume0
Intrest7
Last Price0.78Dec 09, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest715
Strike
310
310
Last Price29.11Oct 24, 2025
Change
-0%
Bid31.7
Ask39.7
volume0
Intrest0
Last Price0.73Dec 09, 2025
Change
-0%
Bid-
Ask0.6
volume0
Intrest172
Strike
315
315
Last Price58.97Dec 11, 2025
Change
-0%
Bid36.5
Ask44.7
volume0
Intrest1
Last Price0.05Dec 15, 2025
Change
0.7193.42%
Bid-
Ask0.05
volume49
Intrest312
Strike
320
320
Last Price41.7Dec 15, 2025
Change
33.9544.88%
Bid42
Ask49.7
volume1
Intrest3
Last Price0.09Dec 03, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest41
Strike
325
325
Last Price46.72Dec 15, 2025
Change
2.384.85%
Bid47
Ask54.7
volume1
Intrest0
Last Price0.02Dec 15, 2025
Change
0.0880%
Bid-
Ask1.65
volume13
Intrest263
Strike
330
330
Last Price59.85Oct 03, 2025
Change
-0%
Bid51.7
Ask59.7
volume0
Intrest0
Last Price5.8Oct 28, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest4
Strike
335
335
Last Price62.5Nov 03, 2025
Change
-0%
Bid56.5
Ask64.7
volume0
Intrest0
Last Price0.05Dec 10, 2025
Change
-0%
Bid-
Ask0.65
volume0
Intrest472
Strike
340
340
Last Price87.43Dec 09, 2025
Change
-0%
Bid62
Ask69.7
volume0
Intrest0
Last Price0.09Dec 12, 2025
Change
-0%
Bid-
Ask1.75
volume0
Intrest40
Strike
345
345
Last Price87.35Dec 05, 2025
Change
-0%
Bid66.5
Ask74.7
volume0
Intrest0
Last Price0.45Dec 03, 2025
Change
-0%
Bid-
Ask2.7
volume0
Intrest167
Strike
350
350
Last Price97.43Dec 09, 2025
Change
-0%
Bid71.7
Ask79.7
volume0
Intrest0
Last Price0.1Dec 09, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest9
Strike
355
355
Last Price-
Change
-
Bid76.3
Ask84.7
volume0
Intrest0
Last Price0.1Dec 11, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest262
Strike
360
360
Last Price110.95Nov 06, 2025
Change
-0%
Bid81.4
Ask90
volume0
Intrest0
Last Price0.1Nov 11, 2025
Change
-0%
Bid-
Ask0.6
volume0
Intrest26
Strike
365
365
Last Price-
Change
-
Bid86.5
Ask94.7
volume0
Intrest0
Last Price0.1Nov 12, 2025
Change
-0%
Bid-
Ask4.2
volume0
Intrest18
Strike
370
370
Last Price139.62May 22, 2025
Change
-0%
Bid91.7
Ask99.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
375
375
Last Price-
Change
-
Bid96.5
Ask104.7
volume0
Intrest0
Last Price0.1Nov 12, 2025
Change
-0%
Bid-
Ask1.5
volume0
Intrest50
Strike
380
380
Last Price144.85May 13, 2025
Change
-0%
Bid101.7
Ask109.7
volume0
Intrest0
Last Price0.66Oct 16, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest18
Strike
385
385
Last Price-
Change
-
Bid106.7
Ask114.7
volume0
Intrest0
Last Price0.05Nov 18, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest52
Strike
390
390
Last Price126.75Mar 18, 2025
Change
-0%
Bid111.7
Ask119.7
volume0
Intrest0
Last Price0.86Oct 23, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest2
Strike
395
395
Last Price-
Change
-
Bid116.7
Ask124.7
volume0
Intrest0
Last Price0.1Nov 11, 2025
Change
-0%
Bid-
Ask4.5
volume0
Intrest73
Strike
400
400
Last Price137Feb 12, 2025
Change
-0%
Bid121.7
Ask129.7
volume0
Intrest0
Last Price0.6Oct 23, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest7
Strike
405
405
Last Price-
Change
-
Bid126.7
Ask134.7
volume0
Intrest0
Last Price0.1Dec 09, 2025
Change
-0%
Bid-
Ask2.5
volume0
Intrest11
Strike
410
410
Last Price-
Change
-
Bid131.7
Ask139.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
415
415
Last Price-
Change
-
Bid136.7
Ask144.7
volume0
Intrest0
Last Price0.74Oct 20, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest23
Strike
420
420
Last Price-
Change
-
Bid141.7
Ask149.7
volume0
Intrest0
Last Price0.46Oct 16, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest4
Strike
425
425
Last Price-
Change
-
Bid146.7
Ask154.7
volume0
Intrest0
Last Price0.05Dec 05, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest29
Strike
430
430
Last Price-
Change
-
Bid151.7
Ask159.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
435
435
Last Price-
Change
-
Bid156.7
Ask164.7
volume0
Intrest0
Last Price0.05Nov 11, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest31
Strike
440
440
Last Price-
Change
-
Bid161.7
Ask169.7
volume0
Intrest0
Last Price0.03Dec 09, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest47
Strike
450
450
Last Price-
Change
-
Bid171.7
Ask179.7
volume0
Intrest0
