$378.88
-1.85-0.49%
À la clôture: Aug 21, 5:00 PM EST
$380.70
1.820.48%
Après les heures: Aug 21, 5:36 PM EST
Humana Inc Chaîne d'Options
HUMNYSE
Humana Options
View Humana (HUM) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.79
P/C Ratio (OI)
0.78
Volume vs. Open Interest by Strike
Volume by Expiration
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid170
Ask178.2
volume0
Intrest0
Strike
205
205
Last Price0.05Aug 05, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid165
Ask173.2
volume0
Intrest0
Strike
210
210
Last Price0.03Aug 05, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest1
Last Price-
Change
-
Bid160
Ask168.2
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price170Jul 29, 2026
Change
-0%
Bid155
Ask163.2
volume0
Intrest1
Strike
220
220
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid150
Ask158.2
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid145
Ask153.2
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid140
Ask148.2
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price143.03Aug 14, 2026
Change
-0%
Bid135
Ask143.2
volume0
Intrest1
Strike
240
240
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid130
Ask138.2
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price134.1Aug 07, 2026
Change
-0%
Bid125
Ask133.2
volume0
Intrest1
Strike
250
250
Last Price0.05Aug 21, 2026
Change
0.590.91%
Bid-
Ask0.05
volume3
Intrest1
Last Price-
Change
-
Bid120.1
Ask128.2
volume0
Intrest0
Strike
255
255
Last Price0.12Aug 21, 2026
Change
-
Bid-
Ask0.8
volume3
Intrest0
Last Price-
Change
-
Bid115.1
Ask123.3
volume0
Intrest0
Strike
260
260
Last Price0.15Aug 05, 2026
Change
-0%
Bid-
Ask6.8
volume0
Intrest41
Last Price-
Change
-
Bid110
Ask118.3
volume0
Intrest0
Strike
265
265
Last Price0.2Jul 31, 2026
Change
-0%
Bid-
Ask6.8
volume0
Intrest2
Last Price-
Change
-
Bid105
Ask113.3
volume0
Intrest0
Strike
270
270
Last Price0.05Aug 21, 2026
Change
1.5596.88%
Bid-
Ask0.05
volume1
Intrest79
Last Price-
Change
-
Bid100.9
Ask108.2
volume0
Intrest0
Strike
275
275
Last Price2.86Jul 27, 2026
Change
-0%
Bid-
Ask6.8
volume0
Intrest0
Last Price-
Change
-
Bid95.1
Ask103.2
volume0
Intrest0
Strike
280
280
Last Price3.88Jul 27, 2026
Change
-0%
Bid-
Ask6.8
volume0
Intrest0
Last Price-
Change
-
Bid90
Ask98.2
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid-
Ask6.3
volume0
Intrest0
Last Price94Aug 17, 2026
Change
-0%
Bid85
Ask93.2
volume0
Intrest2
Strike
290
290
Last Price4.57Jul 28, 2026
Change
-0%
Bid-
Ask6.8
volume0
Intrest1
Last Price89Aug 17, 2026
Change
-0%
Bid80
Ask88.2
volume0
Intrest2
Strike
295
295
Last Price0.76Aug 10, 2026
Change
-0%
Bid-
Ask5.7
volume0
Intrest2
Last Price111.16Jul 13, 2026
Change
-0%
Bid75
Ask83.2
volume0
Intrest5
Strike
300
300
Last Price0.2Aug 10, 2026
Change
-0%
Bid-
Ask5.3
volume0
Intrest4
Last Price-
Change
-
Bid70
Ask78.3
volume0
Intrest0
Strike
305
305
Last Price1.82Aug 04, 2026
Change
-0%
Bid-
Ask6.7
volume0
Intrest16
Last Price-
Change
-
Bid65
Ask73.3
volume0
Intrest0
Strike
310
310
Last Price0.4Aug 17, 2026
Change
-0%
Bid-
Ask7.1
volume0
Intrest11
Last Price-
Change
-
Bid60
Ask68.3
volume0
Intrest0
Strike
315
315
Last Price2Aug 19, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest5
Last Price-
Change
-
Bid55.4
Ask63.3
volume0
Intrest0
Strike
320
320
Last Price4.78Jul 29, 2026
Change
-0%
Bid-
Ask5.7
volume0
Intrest7
Last Price-
Change
-
Bid52.6
Ask58.3
volume0
Intrest0
Strike
325
325
Last Price3.24Aug 12, 2026
Change
-0%
Bid-
Ask2.3
volume0
Intrest4
Last Price48.22Aug 19, 2026
Change
-0%
Bid47.4
Ask53.3
volume0
Intrest0
Strike
330
330
Last Price0.75Aug 21, 2026
Change
3.5582.56%
Bid-
Ask1.7
volume2
Intrest14
Last Price-
Change
-
Bid44.4
Ask50.9
volume0
Intrest0
Strike
332.5
332.5
Last Price-
Change
-
Bid-
Ask5.2
volume0
Intrest0
Last Price-
Change
-
Bid42.5
Ask48.2
volume0
Intrest0
Strike
335
335
Last Price0.85Aug 21, 2026
Change
0.55183.33%
Bid-
Ask2.3
volume2
Intrest22
Last Price-
Change
-
Bid40.1
Ask46.1
volume0
Intrest0
Strike
337.5
337.5
Last Price-
Change
-
Bid-
Ask2.9
volume0
Intrest0
Last Price-
Change
-
Bid37.9
Ask43.8
volume0
Intrest0
Strike
340
340
Last Price0.55Aug 18, 2026
Change
-0%
Bid-
Ask3.1
volume0
Intrest8
Last Price40.82Aug 21, 2026
Change
-
Bid34.8
Ask41.3
volume2
Intrest0
Strike
342.5
342.5
Last Price0.31Aug 21, 2026
Change
0.3150%
Bid0.05
Ask5.6
volume3
Intrest1
Last Price38.4Aug 21, 2026
Change
-
Bid33.1
Ask38.9
volume2
Intrest0
Strike
345
345
Last Price0.5Aug 21, 2026
Change
2.6283.97%
Bid0.25
Ask2.2
volume1
Intrest4
Last Price-
Change
-
Bid30.4
Ask36.4
volume0
Intrest0
Strike
347.5
347.5
Last Price1.21Aug 20, 2026
Change
-0%
Bid0.05
Ask2.8
volume0
Intrest2
Last Price-
Change
-
Bid28.5
Ask34.4
volume0
Intrest0
Strike
350
350
Last Price1.05Aug 21, 2026
Change
0.2317.97%
Bid0.55
Ask2.8
volume4
Intrest43
Last Price-
Change
-
Bid26.4
Ask32.2
volume0
Intrest0
Strike
352.5
352.5
Last Price-
Change
-
Bid-
Ask6.6
volume0
Intrest0
Last Price-
Change
-
Bid24.2
Ask29.9
volume0
Intrest0
Strike
355
355
Last Price1.2Aug 21, 2026
Change
1.6557.89%
Bid0.9
Ask6.2
volume1
Intrest38
Last Price-
Change
-
Bid22.1
Ask28
volume0
Intrest0
Strike
357.5
357.5
Last Price2.6Aug 17, 2026
Change
-0%
Bid1.1
Ask6.6
volume0
Intrest11
Last Price29.4Aug 07, 2026
Change
-0%
Bid19.7
Ask26
volume0
Intrest21
Strike
360
360
Last Price4.73Aug 19, 2026
Change
-0%
Bid0.8
Ask9.7
volume0
Intrest27
Last Price-
Change
-
Bid18.1
Ask23.9
volume0
Intrest0
Strike
362.5
362.5
Last Price2.95Aug 20, 2026
Change
-0%
Bid1.05
Ask8.5
volume0
Intrest6
Last Price30Aug 10, 2026
Change
-0%
Bid16.3
Ask22
volume0
Intrest26
Strike
365
365
Last Price2.85Aug 21, 2026
Change
0.821.92%
Bid2.25
Ask5.6
volume42
Intrest93
Last Price13.6Aug 19, 2026
Change
-0%
Bid14.3
Ask20.6
volume0
Intrest6
Strike
367.5
367.5
Last Price6.4Aug 19, 2026
Change
-0%
Bid3.3
Ask4.8
volume0
Intrest6
Last Price21.87Aug 11, 2026
Change
-0%
Bid12.6
Ask18.7
volume0
Intrest42
Strike
370
370
Last Price3.5Aug 21, 2026
Change
1.225.53%
Bid3.6
Ask10
volume6
Intrest22
Last Price18.68Aug 20, 2026
Change
-0%
Bid11.8
Ask16.6
volume0
Intrest14
Strike
372.5
372.5
Last Price3.97Aug 21, 2026
Change
5.4357.77%
Bid4.4
Ask10.8
volume2
Intrest7
Last Price13.55Aug 21, 2026
Change
4.4548.9%
Bid10.2
Ask13.8
volume8
Intrest28
Strike
375
375
Last Price6.9Aug 21, 2026
Change
2.728.12%
Bid5.7
Ask11.8
volume18
Intrest58
Last Price10.3Aug 21, 2026
Change
1.19.65%
Bid8.1
Ask12.2
volume11
Intrest69
Strike
377.5
377.5
Last Price7.9Aug 21, 2026
Change
0.44.82%
Bid6.9
Ask10.1
volume9
Intrest9
Last Price9Aug 21, 2026
Change
1.723.29%
Bid7.5
Ask13.1
volume11
Intrest10
Strike
380
380
Last Price7.7Aug 21, 2026
Change
0.45.48%
Bid8
Ask12.9
volume13
Intrest20
Last Price7.8Aug 21, 2026
Change
111.36%
Bid6.6
Ask9.6
volume27
Intrest17
Strike
382.5
382.5
Last Price11.49Aug 21, 2026
Change
2.2924.89%
Bid9
Ask12.9
volume29
Intrest13
Last Price6.7Aug 21, 2026
Change
1.7635.63%
Bid4.4
Ask9.3
volume58
Intrest66
Strike
385
385
Last Price9.8Aug 21, 2026
Change
4.9933.74%
Bid10.5
Ask16.3
volume45
Intrest5
Last Price5.8Aug 21, 2026
Change
1.318.31%
Bid4.6
Ask7.4
volume50
Intrest117
Strike
387.5
387.5
Last Price14.05Aug 21, 2026
Change
-
Bid12.4
Ask15.9
volume53
Intrest0
Last Price5.14Aug 21, 2026
Change
0.7612.88%
Bid2.6
Ask8.7
volume44
Intrest17
Strike
390
390
Last Price12.2Aug 21, 2026
Change
0.43.17%
Bid13.5
Ask19.5
volume9
Intrest4
Last Price5.7Aug 21, 2026
Change
114.93%
Bid2.95
Ask7.9
volume17
Intrest24
Strike
392.5
392.5
Last Price17.1Aug 20, 2026
Change
-0%
Bid14.9
Ask21.4
volume0
Intrest1
Last Price4.4Aug 21, 2026
Change
0.12.33%
Bid1.15
Ask7.5
volume4
Intrest3
Strike
395
395
Last Price16.85Aug 10, 2026
Change
-0%
Bid16.8
Ask23.2
volume0
Intrest0
Last Price4Aug 20, 2026
Change
-0%
Bid1.5
Ask8.3
volume0
Intrest2
Strike
397.5
397.5
Last Price-
Change
-
Bid18.7
Ask25.2
volume0
Intrest0
Last Price2.15Aug 21, 2026
Change
1.8546.25%
Bid0.95
Ask7
volume22
Intrest56
Strike
400
400
Last Price20.7Aug 18, 2026
Change
-0%
Bid20.7
Ask26.8
volume0
Intrest16
Last Price3.7Aug 18, 2026
Change
-0%
Bid0.7
Ask6.7
volume0
Intrest18
Strike
402.5
402.5
Last Price-
Change
-
Bid22.8
Ask28.7
volume0
Intrest0
Last Price2.69Aug 20, 2026
Change
-0%
Bid0.85
Ask7.7
volume0
Intrest11
Strike
405
405
Last Price-
Change
-
Bid25
Ask30.9
volume0
Intrest0
Last Price1.55Aug 21, 2026
Change
0.1913.97%
Bid-
Ask5.9
volume41
Intrest52
Strike
407.5
407.5
Last Price-
Change
-
Bid27.2
Ask33.1
volume0
Intrest0
Last Price0.55Aug 21, 2026
Change
1.674.42%
Bid0.4
Ask2.7
volume51
Intrest102
Strike
410
410
Last Price29.1Aug 18, 2026
Change
-0%
Bid29.4
Ask35.4
volume0
Intrest18
Last Price-
Change
-
Bid0.15
Ask7.3
volume0
Intrest0
Strike
412.5
412.5
Last Price-
Change
-
Bid31.7
Ask37.7
volume0
Intrest0
Last Price2.68Aug 19, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest40
Strike
415
415
Last Price34.4Jul 13, 2026
Change
-0%
Bid33
Ask42
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask8.9
volume0
Intrest0
Strike
417.5
417.5
Last Price-
Change
-
Bid35
Ask44
volume0
Intrest0
Last Price0.7Aug 19, 2026
Change
-0%
Bid-
Ask9
volume0
Intrest65
Strike
420
420
Last Price37.8Jul 13, 2026
Change
-0%
Bid37.4
Ask46
volume0
Intrest1
Last Price-
Change
-
Bid0.05
Ask4
volume0
Intrest0
Strike
422.5
422.5
Last Price-
Change
-
Bid39.8
Ask48
volume0
Intrest0
Last Price1.58Aug 18, 2026
Change
-0%
Bid0.05
Ask7.2
volume0
Intrest29
Strike
425
425
Last Price-
Change
-
Bid42.4
Ask51
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask7.1
volume0
Intrest0
Strike
427.5
427.5
Last Price-
Change
-
Bid44.6
Ask53
volume0
Intrest0
Last Price25.3Jul 16, 2026
Change
-0%
Bid-
Ask0.7
volume0
Intrest2
Strike
430
430
Last Price48.5Jul 16, 2026
Change
-0%
Bid47.1
Ask55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask6.9
volume0
Intrest0
Strike
432.5
432.5
Last Price-
Change
-
Bid49.6
Ask58
volume0
Intrest0
Last Price1.3Aug 13, 2026
Change
-0%
Bid-
Ask6.9
volume0
Intrest16
Strike
435
435
Last Price-
Change
-
Bid52
Ask60
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask7.1
volume0
Intrest0
Strike
437.5
437.5
Last Price-
Change
-
Bid54.5
Ask63
volume0
Intrest0
Last Price0.05Aug 20, 2026
Change
-0%
Bid-
Ask2.5
volume0
Intrest20
Strike
440
440
Last Price-
Change
-
Bid57
Ask65
volume0
Intrest0
Last Price0.05Aug 20, 2026
Change
-0%
Bid-
Ask2.1
volume0
Intrest20
Strike
445
445
Last Price-
Change
-
Bid62
Ask70
volume0
Intrest0
Last Price0.89Aug 11, 2026
Change
-0%
Bid-
Ask3.2
volume0
Intrest2
Strike
450
450
Last Price-
Change
-
Bid67
Ask75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5.5
volume0
Intrest0
Strike
455
455
Last Price-
Change
-
Bid72
Ask80
volume0
Intrest0
Last Price1.53Jul 29, 2026
Change
-0%
Bid-
Ask5.3
volume0
Intrest2
Strike
460
460
Last Price-
Change
-
Bid77
Ask85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5.1
volume0
Intrest0
Strike
465
465
Last Price-
Change
-
Bid82
Ask89.5
volume0
Intrest0
Last Price0.05Aug 21, 2026
Change
-
Bid-
Ask0.05
volume7
Intrest0
Strike
470
470
Last Price-
Change
-
Bid87
Ask94.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.8
volume0
Intrest0
Strike
475
475
Last Price-
Change
-
Bid92
Ask99.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
480
480
Last Price-
Change
-
Bid97
Ask105
volume0
Intrest0
Last Price8.3Jul 13, 2026
Change
-0%
Bid-
Ask5.3
volume0
Intrest1
Strike
490
490
Last Price-
Change
-
Bid107
Ask115
volume0
Intrest0
Last Price0.05Aug 18, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest1
Strike
500
500
Last Price-
Change
-
Bid117
Ask125
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask8.5
volume0
Intrest0
Strike
510
510
Last Price-
Change
-
Bid126.9
Ask135
volume0
Intrest0
Last Price0.05Aug 18, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest11
Strike
520
520
Last Price-
Change
-
Bid136.9
Ask145
volume0
Intrest0
Last Price0.05Aug 18, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest21
Strike
530
530
Last Price-
Change
-
Bid147
Ask155
volume0
Intrest0
Last Price0.04Aug 19, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest1
Strike
540
540
Last Price-
Change
-
Bid157
Ask165
volume0
Intrest0