$403.09
1.550.39%
In chiusura: Sep 8, 5:00 PM EST
$403.09
N/A
Post-mercato: 4:02 PM EST
Humana Inc Catena di Opzioni
HUMNYSE
Humana Options
View Humana (HUM) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
2.76
P/C Ratio (OI)
0.91
Volume vs. Open Interest by Strike
Volume by Expiration
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price196.69Sep 08, 2026
Change
-
Bid195
Ask202.5
volume4
Intrest0
Strike
205
205
Last Price0.73Aug 25, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest4
Last Price191.7Sep 08, 2026
Change
-
Bid190.4
Ask197.5
volume4
Intrest0
Strike
210
210
Last Price0.8Aug 25, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest4
Last Price186.93Sep 08, 2026
Change
-
Bid185.4
Ask192.5
volume6
Intrest0
Strike
215
215
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price181.96Sep 08, 2026
Change
-
Bid180
Ask187.5
volume6
Intrest0
Strike
220
220
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid175.1
Ask182.4
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Last Price-
Change
-
Bid170.7
Ask177.4
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid165.7
Ask172.4
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price140.3Aug 31, 2026
Change
-0%
Bid160
Ask167.4
volume0
Intrest1
Strike
240
240
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price156.74Sep 08, 2026
Change
31.2424.89%
Bid155
Ask162.4
volume2
Intrest1
Strike
245
245
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price151.75Sep 08, 2026
Change
-
Bid150.7
Ask157.4
volume2
Intrest0
Strike
250
250
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid145.7
Ask152.4
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid140
Ask147.4
volume0
Intrest0
Strike
260
260
Last Price0.38Sep 01, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest5
Last Price-
Change
-
Bid135.1
Ask142.4
volume0
Intrest0
Strike
265
265
Last Price0.43Sep 01, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest5
Last Price-
Change
-
Bid130
Ask137.3
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid125
Ask132.3
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid120
Ask127.5
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid115
Ask122.4
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid110
Ask117.5
volume0
Intrest0
Strike
290
290
Last Price1.25Aug 04, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest2
Last Price-
Change
-
Bid105.1
Ask112.5
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price85Aug 25, 2026
Change
-0%
Bid101.5
Ask107.6
volume0
Intrest2
Strike
300
300
Last Price0.05Sep 01, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest10
Last Price85.59Aug 07, 2026
Change
-0%
Bid95.8
Ask102.6
volume0
Intrest1
Strike
305
305
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid90.8
Ask97.6
volume0
Intrest0
Strike
310
310
Last Price0.83Aug 21, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest2
Last Price-
Change
-
Bid85.1
Ask92.6
volume0
Intrest0
Strike
315
315
Last Price0.05Sep 03, 2026
Change
-0%
Bid-
Ask1.7
volume0
Intrest2
Last Price-
Change
-
Bid80.1
Ask87.6
volume0
Intrest0
Strike
320
320
Last Price0.1Sep 03, 2026
Change
-0%
Bid-
Ask1.7
volume0
Intrest3
Last Price61.5Aug 17, 2026
Change
-0%
Bid76
Ask82.6
volume0
Intrest3
Strike
325
325
Last Price0.1Sep 04, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest22
Last Price-
Change
-
Bid73.3
Ask80
volume0
Intrest0
Strike
327.5
327.5
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price57.1Aug 17, 2026
Change
-0%
Bid71.4
Ask77.5
volume0
Intrest1
Strike
330
330
Last Price0.18Sep 04, 2026
Change
-0%
Bid-
Ask2.8
volume0
Intrest7
Last Price-
Change
-
Bid68.2
Ask75.1
volume0
Intrest0
Strike
332.5
332.5
Last Price0.23Sep 04, 2026
Change
-0%
Bid-
Ask4.2
volume0
Intrest3
Last Price52.7Aug 17, 2026
Change
-0%
Bid67.1
Ask72.7
volume0
Intrest3
Strike
335
335
Last Price0.2Sep 08, 2026
Change
-0%
Bid-
Ask0.8
volume14
Intrest27
Last Price-
Change
-
Bid63.3
Ask70.2
volume0
Intrest0
Strike
337.5
337.5
Last Price-
Change
-
Bid-
Ask4.4
volume0
Intrest0
Last Price48.2Aug 17, 2026
Change
-0%
Bid61.2
Ask67.6
volume0
Intrest1
Strike
340
340
Last Price0.1Sep 08, 2026
Change
0.266.67%
Bid-
Ask0.6
volume1
Intrest1
Last Price-
Change
-
Bid59.7
Ask65.2
volume0
Intrest0
Strike
342.5
342.5
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid56.3
Ask62.8
volume0
Intrest0
Strike
345
345
Last Price1.35Aug 31, 2026
Change
-0%
Bid-
Ask2.1
volume0
Intrest11
Last Price-
Change
-
Bid54.5
Ask60.2
volume0
Intrest0
Strike
347.5
347.5
Last Price1.5Aug 31, 2026
Change
-0%
Bid-
Ask3.8
volume0
Intrest15
Last Price54.69Sep 04, 2026
Change
-0%
Bid51.7
Ask57.9
volume0
Intrest1
Strike
350
350
Last Price0.2Sep 08, 2026
Change
0.2555.56%
Bid-
Ask0.45
volume13
Intrest125
Last Price-
Change
-
Bid49.2
Ask55.4
volume0
Intrest0
Strike
352.5
352.5
Last Price1.88Sep 01, 2026
Change
-0%
Bid-
Ask1.9
volume0
Intrest8
Last Price46.83Sep 04, 2026
Change
-0%
Bid46.6
Ask53.1
volume0
Intrest2
Strike
355
355
Last Price0.28Sep 08, 2026
Change
0.2749.09%
Bid0.05
Ask0.65
volume17
Intrest77
Last Price36.7Sep 01, 2026
Change
-0%
Bid44.4
Ask50.6
volume0
Intrest1
Strike
357.5
357.5
Last Price2.62Sep 01, 2026
Change
-0%
Bid-
Ask1.55
volume0
Intrest22
Last Price46.7Sep 08, 2026
Change
6.716.75%
Bid41
Ask48.1
volume1
Intrest2
Strike
360
360
Last Price0.4Sep 08, 2026
Change
0.2235.48%
Bid0.05
Ask1.25
volume13
Intrest72
Last Price32.3Sep 01, 2026
Change
-0%
Bid39.9
Ask45.8
volume0
Intrest3
Strike
362.5
362.5
Last Price0.37Sep 04, 2026
Change
-0%
Bid0.15
Ask1.95
volume0
Intrest14
Last Price38.69Sep 04, 2026
Change
-0%
Bid37.7
Ask43.3
volume0
Intrest5
Strike
365
365
Last Price0.4Sep 08, 2026
Change
0.660%
Bid0.2
Ask2.65
volume7
Intrest28
Last Price28.1Sep 01, 2026
Change
-0%
Bid34.8
Ask40.9
volume0
Intrest2
Strike
367.5
367.5
Last Price0.64Sep 08, 2026
Change
2.9682.22%
Bid0.25
Ask2
volume3
Intrest8
Last Price24Aug 24, 2026
Change
-0%
Bid33.1
Ask37.5
volume0
Intrest81
Strike
370
370
Last Price0.92Sep 08, 2026
Change
1.8366.55%
Bid0.35
Ask1.5
volume16
Intrest85
Last Price-
Change
-
Bid30.2
Ask36.3
volume0
Intrest0
Strike
372.5
372.5
Last Price1.12Sep 08, 2026
Change
2.4868.89%
Bid0.55
Ask1.7
volume89
Intrest102
Last Price23Aug 27, 2026
Change
-0%
Bid28.5
Ask34.1
volume0
Intrest5
Strike
375
375
Last Price1.1Sep 08, 2026
Change
2.569.44%
Bid0.1
Ask5.3
volume11
Intrest117
Last Price24.08Sep 08, 2026
Change
6.8339.59%
Bid26.4
Ask31.9
volume1
Intrest1
Strike
377.5
377.5
Last Price2.65Sep 08, 2026
Change
0.417.78%
Bid0.9
Ask2.9
volume15
Intrest1
Last Price25Sep 04, 2026
Change
-0%
Bid23.6
Ask29.7
volume0
Intrest18
Strike
380
380
Last Price2.2Sep 08, 2026
Change
1.1333.93%
Bid-
Ask5.3
volume316
Intrest335
Last Price22.6Sep 04, 2026
Change
-0%
Bid22.1
Ask27.6
volume0
Intrest34
Strike
382.5
382.5
Last Price2.6Sep 08, 2026
Change
0.155.45%
Bid1.45
Ask3.3
volume4
Intrest782
Last Price26.9Sep 08, 2026
Change
11.574.68%
Bid19.5
Ask25.6
volume2
Intrest103
Strike
385
385
Last Price2.7Sep 08, 2026
Change
1.434.15%
Bid1.75
Ask6.2
volume12
Intrest188
Last Price14.3Sep 01, 2026
Change
-0%
Bid18.3
Ask23.3
volume0
Intrest41
Strike
387.5
387.5
Last Price2.9Sep 08, 2026
Change
1.4733.64%
Bid2.2
Ask6.8
volume15
Intrest5
Last Price17.1Sep 08, 2026
Change
2.914.5%
Bid16.5
Ask21.9
volume3
Intrest108
Strike
390
390
Last Price3.6Sep 08, 2026
Change
1.428%
Bid2.1
Ask7.5
volume16
Intrest43
Last Price14.2Sep 02, 2026
Change
-0%
Bid14.8
Ask20.2
volume0
Intrest48
Strike
392.5
392.5
Last Price4Sep 03, 2026
Change
-0%
Bid1.6
Ask8.2
volume0
Intrest2
Last Price13.73Sep 04, 2026
Change
-0%
Bid12.3
Ask18
volume0
Intrest11
Strike
395
395
Last Price8.2Sep 04, 2026
Change
-0%
Bid3.8
Ask7.3
volume0
Intrest24
Last Price9.61Sep 08, 2026
Change
3.7928.28%
Bid11.8
Ask17.4
volume1
Intrest12
Strike
397.5
397.5
Last Price5Sep 08, 2026
Change
10.1166.91%
Bid5
Ask10
volume1
Intrest3
Last Price8.47Sep 08, 2026
Change
2.6423.76%
Bid10.6
Ask15.1
volume2
Intrest44
Strike
400
400
Last Price8.53Sep 08, 2026
Change
2.1834.33%
Bid5.9
Ask11.2
volume12
Intrest37
Last Price11.09Sep 08, 2026
Change
0.494.62%
Bid8.4
Ask14.3
volume3
Intrest6
Strike
402.5
402.5
Last Price8.31Sep 08, 2026
Change
1.9919.32%
Bid7
Ask10.8
volume1
Intrest26
Last Price10Sep 08, 2026
Change
1.9724.53%
Bid6.9
Ask10.9
volume202
Intrest113
Strike
405
405
Last Price10.7Sep 04, 2026
Change
-0%
Bid8.3
Ask12.8
volume0
Intrest28
Last Price9.58Sep 03, 2026
Change
-0%
Bid5.4
Ask10.9
volume0
Intrest2
Strike
407.5
407.5
Last Price8.5Sep 08, 2026
Change
326.09%
Bid9.6
Ask13.4
volume11
Intrest21
Last Price7.45Sep 08, 2026
Change
0.7210.7%
Bid5.5
Ask11.1
volume13
Intrest105
Strike
410
410
Last Price14.7Sep 04, 2026
Change
-0%
Bid10.9
Ask16.2
volume0
Intrest11
Last Price6.67Sep 08, 2026
Change
-
Bid4.8
Ask10
volume6
Intrest0
Strike
412.5
412.5
Last Price11.3Sep 03, 2026
Change
-0%
Bid12.3
Ask17.6
volume0
Intrest20
Last Price5.22Sep 08, 2026
Change
6.4355.19%
Bid3.7
Ask7.7
volume3
Intrest78
Strike
415
415
Last Price18Sep 02, 2026
Change
-0%
Bid13.9
Ask18.8
volume0
Intrest2
Last Price6Sep 08, 2026
Change
1.636.36%
Bid2.65
Ask6.8
volume12
Intrest279
Strike
417.5
417.5
Last Price-
Change
-
Bid15.6
Ask20.3
volume0
Intrest0
Last Price4.5Sep 08, 2026
Change
1.3341.96%
Bid2.9
Ask6
volume4
Intrest52
Strike
420
420
Last Price37.2Aug 18, 2026
Change
-0%
Bid17.3
Ask22.7
volume0
Intrest1
Last Price3.15Sep 08, 2026
Change
0.051.61%
Bid1.3
Ask7.2
volume1
Intrest1
Strike
422.5
422.5
Last Price-
Change
-
Bid19.2
Ask23.6
volume0
Intrest0
Last Price2.88Sep 08, 2026
Change
0.062.13%
Bid0.75
Ask6.5
volume3
Intrest160
Strike
425
425
Last Price23.5Sep 08, 2026
Change
8.526.56%
Bid21.2
Ask26.5
volume2
Intrest2
Last Price2.8Sep 08, 2026
Change
1.331.71%
Bid0.2
Ask3.9
volume14
Intrest29
Strike
427.5
427.5
Last Price-
Change
-
Bid23.1
Ask28.7
volume0
Intrest0
Last Price1.72Sep 08, 2026
Change
1.7450.29%
Bid-
Ask6.3
volume1
Intrest14
Strike
430
430
Last Price29.84Sep 04, 2026
Change
-0%
Bid26
Ask31.4
volume0
Intrest1
Last Price1.36Sep 08, 2026
Change
-
Bid0.05
Ask2.85
volume1
Intrest0
Strike
432.5
432.5
Last Price32.13Sep 08, 2026
Change
-
Bid27.3
Ask33.6
volume1
Intrest0
Last Price1.62Sep 08, 2026
Change
0.3116.06%
Bid0.95
Ask2.2
volume31
Intrest19
Strike
435
435
Last Price-
Change
-
Bid29.5
Ask34.8
volume0
Intrest0
Last Price3.5Sep 03, 2026
Change
-0%
Bid-
Ask4
volume0
Intrest10
Strike
437.5
437.5
Last Price-
Change
-
Bid31.7
Ask37.2
volume0
Intrest0
Last Price1.27Sep 08, 2026
Change
0.7838.05%
Bid0.85
Ask1.8
volume35
Intrest16
Strike
440
440
Last Price56.3Aug 25, 2026
Change
-0%
Bid33.9
Ask39.6
volume0
Intrest1
Last Price1.08Sep 08, 2026
Change
0.58116%
Bid-
Ask2.35
volume2
Intrest7
Strike
442.5
442.5
Last Price-
Change
-
Bid36.3
Ask43
volume0
Intrest0
Last Price1Sep 08, 2026
Change
0.5535.48%
Bid-
Ask2.2
volume13
Intrest17
Strike
445
445
Last Price-
Change
-
Bid38.6
Ask44.1
volume0
Intrest0
Last Price0.2Sep 04, 2026
Change
-0%
Bid-
Ask4.5
volume0
Intrest2
Strike
447.5
447.5
Last Price-
Change
-
Bid40.6
Ask46.8
volume0
Intrest0
Last Price0.25Sep 08, 2026
Change
0.4162.12%
Bid-
Ask1.1
volume13
Intrest10
Strike
450
450
Last Price65.8Aug 25, 2026
Change
-0%
Bid43
Ask49
volume0
Intrest1
Last Price0.15Sep 08, 2026
Change
0.0525%
Bid-
Ask0.75
volume3
Intrest7
Strike
452.5
452.5
Last Price-
Change
-
Bid45.4
Ask51.8
volume0
Intrest0
Last Price0.81Sep 08, 2026
Change
-
Bid-
Ask1.8
volume2
Intrest0
Strike
455
455
Last Price-
Change
-
Bid47.8
Ask54.2
volume0
Intrest0
Last Price0.8Sep 08, 2026
Change
-
Bid-
Ask1.75
volume2
Intrest0
Strike
457.5
457.5
Last Price-
Change
-
Bid50.3
Ask56.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.4
volume0
Intrest0
Strike
460
460
Last Price-
Change
-
Bid52.7
Ask59.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
462.5
462.5
Last Price-
Change
-
Bid55.3
Ask62.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
465
465
Last Price-
Change
-
Bid57.7
Ask64.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.4
volume0
Intrest0
Strike
467.5
467.5
Last Price-
Change
-
Bid60.1
Ask66.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
470
470
Last Price-
Change
-
Bid62.6
Ask69.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
472.5
472.5
Last Price-
Change
-
Bid65.1
Ask71.9
volume0
Intrest0
Last Price0.1Sep 08, 2026
Change
0.6686.84%
Bid-
Ask1.7
volume5
Intrest4
Strike
475
475
Last Price-
Change
-
Bid67.6
Ask74
volume0
Intrest0
Last Price0.2Aug 25, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest0
Strike
480
480
Last Price-
Change
-
Bid72.6
Ask79
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
490
490
Last Price-
Change
-
Bid82.6
Ask89.4
volume0
Intrest0
Last Price0.15Sep 03, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest25
Strike
500
500
Last Price-
Change
-
Bid92.6
Ask100
volume0
Intrest0
Last Price0.11Aug 25, 2026
Change
-0%
Bid-
Ask0.45
volume0
Intrest19
Strike
510
510
Last Price-
Change
-
Bid102.6
Ask109.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
520
520
Last Price-
Change
-
Bid112.6
Ask119.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.2
volume0
Intrest0
Strike
530
530
Last Price-
Change
-
Bid122.6
Ask129.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Strike
540
540
Last Price-
Change
-
Bid132.6
Ask139.4
volume0
Intrest0