HUM - Humana Inc. - Optionskæde

Humana Inc.
US ˙ NYSE ˙ US4448591028

Udløb
Calls for markedsdato May 01, 2026
Kontrakt Strejke Bud Spørg Sidst Bind HEJ IV Delta Gamma Theta Vega Rho
HUM20260508C00100000 100.00 131.30 138.00 0.00 0 0 328.64% 0.98 0.00 -0.29 0.01 0.01
HUM20260508C00105000 105.00 126.90 133.00 0.00 0 0 329.36% 0.98 0.00 -0.38 0.02 0.01
HUM20260508C00110000 110.00 121.50 128.00 0.00 0 0 300.86% 0.98 0.00 -0.32 0.02 0.02
HUM20260508C00115000 115.00 116.50 123.00 0.00 0 0 284.80% 0.98 0.00 -0.31 0.02 0.02
HUM20260508C00120000 120.00 111.50 118.00 0.00 0 0 269.42% 0.98 0.00 -0.31 0.02 0.02
HUM20260508C00125000 125.00 106.50 113.00 0.00 0 0 254.67% 0.97 0.00 -0.31 0.02 0.02
HUM20260508C00130000 130.00 102.00 108.10 0.00 0 0 254.20% 0.97 0.00 -0.39 0.02 0.02
HUM20260508C00135000 135.00 96.50 103.10 0.00 0 0 226.80% 0.97 0.00 -0.30 0.02 0.02
HUM20260508C00140000 140.00 91.50 98.10 0.00 0 0 213.59% 0.97 0.00 -0.30 0.02 0.02
HUM20260508C00145000 145.00 87.00 93.10 0.00 0 0 212.82% 0.96 0.00 -0.37 0.03 0.02
HUM20260508C00150000 150.00 82.10 88.10 0.00 0 0 201.64% 0.96 0.00 -0.38 0.03 0.02
HUM20260508C00155000 155.00 76.60 83.10 0.00 0 1 178.38% 0.96 0.00 -0.30 0.03 0.03
HUM20260508C00160000 160.00 71.60 78.10 0.00 0 0 166.61% 0.96 0.00 -0.30 0.03 0.03
HUM20260508C00165000 165.00 66.60 73.10 0.00 0 0 155.14% 0.96 0.00 -0.29 0.03 0.03
HUM20260508C00167500 167.50 64.20 70.60 0.00 0 0 152.79% 0.95 0.00 -0.31 0.03 0.03
HUM20260508C00170000 170.00 62.00 68.10 0.00 0 1 151.63% 0.95 0.00 -0.35 0.03 0.03
HUM20260508C00172500 172.50 59.10 65.60 0.00 0 0 140.02% 0.95 0.00 -0.30 0.03 0.03
HUM20260508C00175000 175.00 56.90 62.90 0.00 0 1 138.89% 0.95 0.00 -0.33 0.04 0.03
HUM20260508C00177500 177.50 54.20 60.70 0.00 0 0 130.55% 0.95 0.00 -0.30 0.04 0.03
HUM20260508C00180000 180.00 51.70 58.20 0.00 0 4 125.13% 0.94 0.00 -0.30 0.04 0.03
HUM20260508C00182500 182.50 49.10 55.70 0.00 0 2 118.39% 0.94 0.00 -0.28 0.04 0.03
HUM20260508C00185000 185.00 46.70 53.20 0.00 0 5 114.44% 0.94 0.00 -0.29 0.04 0.03
HUM20260508C00187500 187.50 44.40 50.70 0.00 0 0 112.82% 0.93 0.00 -0.32 0.04 0.03
HUM20260508C00190000 190.00 42.40 47.10 0.00 0 60 113.94% 0.92 0.00 -0.38 0.05 0.03
HUM20260508C00192500 192.50 39.20 45.70 0.00 0 0 99.87% 0.93 0.00 -0.29 0.04 0.03
HUM20260508C00195000 195.00 36.70 43.30 0.00 0 9 94.65% 0.93 0.00 -0.29 0.05 0.03
HUM20260508C00197500 197.50 35.00 40.80 0.00 0 0 101.02% 0.90 0.01 -0.40 0.06 0.03
HUM20260508C00200000 200.00 32.80 37.80 35.25 4 33 97.10% 0.89 0.01 -0.41 0.06 0.03
HUM20260508C00202500 202.50 29.40 35.80 0.00 0 0 90.66% 0.89 0.01 -0.39 0.06 0.03
HUM20260508C00205000 205.00 27.40 32.70 31.07 8 25 75.84% 0.90 0.01 -0.28 0.06 0.03
HUM20260508C00207500 207.50 25.00 30.90 0.00 0 0 80.19% 0.87 0.01 -0.38 0.07 0.03
HUM20260508C00210000 210.00 22.70 27.80 24.65 4 39 74.54% 0.86 0.01 -0.37 0.07 0.03
HUM20260508C00212500 212.50 20.40 26.10 0.00 0 6 69.53% 0.85 0.01 -0.37 0.08 0.03
HUM20260508C00215000 215.00 18.10 22.80 0.00 0 78 61.18% 0.85 0.01 -0.32 0.08 0.03
HUM20260508C00217500 217.50 15.90 21.40 0.00 0 34 62.69% 0.81 0.01 -0.39 0.09 0.03
HUM20260508C00220000 220.00 13.80 18.30 0.00 0 30 54.36% 0.80 0.02 -0.35 0.09 0.03
HUM20260508C00222500 222.50 11.80 14.30 13.00 1 5 56.82% 0.75 0.02 -0.42 0.10 0.03
HUM20260508C00225000 225.00 10.30 11.50 0.00 0 30 42.24% 0.76 0.02 -0.31 0.10 0.03
HUM20260508C00227500 227.50 8.30 9.70 9.92 2 70 41.18% 0.70 0.03 -0.34 0.11 0.03
HUM20260508C00230000 230.00 6.70 8.00 8.31 16 94 40.55% 0.64 0.03 -0.36 0.12 0.03
HUM20260508C00232500 232.50 5.30 6.30 6.20 7 129 38.57% 0.57 0.03 -0.36 0.13 0.02
HUM20260508C00235000 235.00 4.20 5.20 4.60 10 21 37.12% 0.49 0.03 -0.35 0.13 0.02
HUM20260508C00237500 237.50 3.10 3.90 4.20 67 125 37.59% 0.41 0.03 -0.35 0.13 0.02
HUM20260508C00240000 240.00 2.45 2.90 2.90 17 44 37.55% 0.33 0.03 -0.32 0.12 0.01
HUM20260508C00242500 242.50 1.50 2.30 1.90 9 65 38.66% 0.27 0.03 -0.30 0.11 0.01
HUM20260508C00245000 245.00 1.10 1.65 1.42 16 70 38.17% 0.21 0.02 -0.25 0.09 0.01
HUM20260508C00247500 247.50 0.95 1.55 1.11 6 14 40.25% 0.17 0.02 -0.23 0.08 0.01
HUM20260508C00250000 250.00 0.45 1.00 0.80 65 261 40.00% 0.13 0.02 -0.19 0.07 0.01
HUM20260508C00252500 252.50 0.35 1.10 0.51 25 50 37.85% 0.08 0.01 -0.12 0.05 0.00
HUM20260508C00255000 255.00 0.05 0.90 0.45 12 21 43.14% 0.08 0.01 -0.14 0.05 0.00
HUM20260508C00257500 257.50 0.00 0.85 0.60 1 25 45.69% 0.07 0.01 -0.14 0.04 0.00
HUM20260508C00260000 260.00 0.20 0.40 0.25 21 30 47.32% 0.06 0.01 -0.12 0.04 0.00
HUM20260508C00262500 262.50 0.00 1.50 0.00 0 0 59.15% 0.09 0.01 -0.21 0.05 0.00
HUM20260508C00265000 265.00 0.05 0.15 0.00 0 3 42.99% 0.02 0.00 -0.04 0.02 0.00
HUM20260508C00267500 267.50 0.00 1.50 0.00 0 2 66.28% 0.08 0.01 -0.22 0.05 0.00
HUM20260508C00270000 270.00 0.00 0.40 0.57 4 276 54.94% 0.03 0.00 -0.09 0.02 0.00
HUM20260508C00272500 272.50 0.00 1.50 0.00 0 0 73.10% 0.08 0.01 -0.22 0.05 0.00
HUM20260508C00275000 275.00 0.00 1.25 0.00 0 2 73.45% 0.06 0.01 -0.20 0.04 0.00
HUM20260508C00277500 277.50 0.00 1.90 0.00 0 0 84.03% 0.08 0.01 -0.28 0.05 0.00
HUM20260508C00280000 280.00 0.00 1.50 0.00 0 3 82.85% 0.07 0.00 -0.23 0.04 0.00
HUM20260508C00282500 282.50 0.00 1.90 0.00 0 0 90.56% 0.08 0.00 -0.28 0.05 0.00
HUM20260508C00285000 285.00 0.00 1.50 0.00 0 0 89.07% 0.06 0.00 -0.24 0.04 0.00
HUM20260508C00287500 287.50 0.00 0.55 0.00 0 0 76.58% 0.03 0.00 -0.11 0.02 0.00
HUM20260508C00290000 290.00 0.00 0.20 0.00 0 20 68.37% 0.01 0.00 -0.05 0.01 0.00
HUM20260508C00295000 295.00 0.00 0.55 0.00 0 0 84.38% 0.03 0.00 -0.11 0.02 0.00
HUM20260508C00300000 300.00 0.00 4.30 0.00 0 1 135.29% 0.11 0.00 -0.57 0.06 0.00
HUM20260508C00305000 305.00 0.00 1.60 0.00 0 0 113.51% 0.06 0.00 -0.27 0.04 0.00
HUM20260508C00310000 310.00 0.00 4.20 0.01 20 0 146.93% 0.10 0.00 -0.58 0.06 0.00
Puts for markedsdato May 01, 2026
Kontrakt Strejke Bud Spørg Sidst Bind HEJ IV Delta Gamma Theta Vega Rho
HUM20260508P00100000 100.00 0.00 4.80 0.00 0 259 396.57% -0.03 0.00 -0.66 0.02 -0.00
HUM20260508P00105000 105.00 0.00 4.80 0.00 0 14 376.43% -0.04 0.00 -0.66 0.03 -0.00
HUM20260508P00110000 110.00 0.00 4.80 0.00 0 252 357.26% -0.04 0.00 -0.65 0.03 -0.00
HUM20260508P00115000 115.00 0.00 4.80 0.00 0 0 338.94% -0.04 0.00 -0.65 0.03 -0.00
HUM20260508P00120000 120.00 0.00 4.80 0.00 0 17 321.40% -0.04 0.00 -0.64 0.03 -0.00
HUM20260508P00125000 125.00 0.00 4.80 0.00 0 286 304.57% -0.05 0.00 -0.64 0.03 -0.00
HUM20260508P00130000 130.00 0.00 4.80 0.00 0 1 288.38% -0.05 0.00 -0.63 0.03 -0.00
HUM20260508P00135000 135.00 0.00 4.80 0.00 0 77 272.77% -0.05 0.00 -0.62 0.03 -0.00
HUM20260508P00140000 140.00 0.00 4.30 0.00 0 185 257.68% -0.05 0.00 -0.62 0.04 -0.00
HUM20260508P00145000 145.00 0.00 4.30 0.00 0 38 243.08% -0.06 0.00 -0.61 0.04 -0.00
HUM20260508P00150000 150.00 0.00 0.50 0.00 0 5 152.60% -0.01 0.00 -0.11 0.01 -0.00
HUM20260508P00155000 155.00 0.00 4.30 0.00 0 18 215.14% -0.06 0.00 -0.59 0.04 -0.00
HUM20260508P00160000 160.00 0.00 4.30 0.00 0 5 201.74% -0.07 0.00 -0.58 0.04 -0.00
HUM20260508P00165000 165.00 0.00 4.30 0.00 0 3 188.67% -0.07 0.00 -0.57 0.04 -0.00
HUM20260508P00167500 167.50 0.00 4.30 0.00 0 0 182.24% -0.07 0.00 -0.57 0.05 -0.00
HUM20260508P00170000 170.00 0.00 4.30 0.00 0 53 175.89% -0.08 0.00 -0.56 0.05 -0.00
HUM20260508P00172500 172.50 0.00 3.60 0.00 0 0 161.96% -0.07 0.00 -0.49 0.04 -0.00
HUM20260508P00175000 175.00 0.00 0.05 0.05 11 92 105.08% -0.02 0.00 -0.10 0.02 -0.00
HUM20260508P00177500 177.50 0.00 3.00 0.00 0 7 143.22% -0.07 0.00 -0.42 0.04 -0.00
HUM20260508P00180000 180.00 0.00 4.30 0.00 0 47 151.09% -0.09 0.00 -0.54 0.05 -0.00
HUM20260508P00182500 182.50 0.00 3.00 0.00 0 0 131.80% -0.07 0.00 -0.41 0.05 -0.00
HUM20260508P00185000 185.00 0.05 0.40 0.40 3 63 86.07% -0.02 0.00 -0.09 0.02 -0.00
HUM20260508P00187500 187.50 0.00 0.65 0.00 0 21 81.83% -0.02 0.00 -0.09 0.02 -0.00
HUM20260508P00190000 190.00 0.00 2.10 0.00 0 668 105.16% -0.07 0.00 -0.30 0.04 -0.00
HUM20260508P00192500 192.50 0.00 1.90 0.00 0 0 97.59% -0.07 0.00 -0.27 0.04 -0.00
HUM20260508P00195000 195.00 0.00 3.80 0.00 0 60 111.12% -0.10 0.00 -0.45 0.06 -0.00
HUM20260508P00197500 197.50 0.00 1.70 0.00 0 5 85.12% -0.07 0.00 -0.24 0.04 -0.00
HUM20260508P00200000 200.00 0.00 0.65 0.47 1 83 62.25% -0.03 0.00 -0.09 0.02 -0.00
HUM20260508P00202500 202.50 0.00 1.50 0.00 0 110 72.96% -0.07 0.01 -0.21 0.04 -0.00
HUM20260508P00205000 205.00 0.00 1.50 0.00 0 43 68.11% -0.07 0.01 -0.21 0.05 -0.00
HUM20260508P00207500 207.50 0.00 1.50 0.00 0 15 63.27% -0.08 0.01 -0.21 0.05 -0.00
HUM20260508P00210000 210.00 0.15 0.50 0.24 2 15 46.64% -0.04 0.01 -0.09 0.03 -0.00
HUM20260508P00212500 212.50 0.00 1.50 0.00 0 51 53.56% -0.09 0.01 -0.20 0.05 -0.00
HUM20260508P00215000 215.00 0.25 1.05 0.41 4 44 44.86% -0.08 0.01 -0.15 0.05 -0.00
HUM20260508P00217500 217.50 0.25 1.70 0.70 1 6 47.28% -0.13 0.01 -0.22 0.07 -0.01
HUM20260508P00220000 220.00 0.75 1.30 1.02 6 55 45.07% -0.15 0.02 -0.25 0.08 -0.01
HUM20260508P00222500 222.50 1.10 1.70 1.35 35 46 42.47% -0.19 0.02 -0.27 0.09 -0.01
HUM20260508P00225000 225.00 1.50 2.25 1.90 23 77 41.54% -0.24 0.02 -0.30 0.10 -0.01
HUM20260508P00227500 227.50 0.90 2.90 2.10 9 16 39.88% -0.29 0.03 -0.32 0.11 -0.01
HUM20260508P00230000 230.00 2.90 3.70 2.10 4 77 38.73% -0.36 0.03 -0.35 0.12 -0.02
HUM20260508P00232500 232.50 3.80 4.80 4.40 22 5 39.56% -0.44 0.03 -0.38 0.13 -0.02
HUM20260508P00235000 235.00 5.20 6.10 5.50 27 36 38.83% -0.52 0.03 -0.37 0.13 -0.02
HUM20260508P00237500 237.50 6.70 7.40 5.60 2 3 39.31% -0.59 0.03 -0.37 0.13 -0.02
HUM20260508P00240000 240.00 7.10 10.20 7.00 2 13 40.38% -0.66 0.03 -0.36 0.12 -0.02
HUM20260508P00242500 242.50 9.70 12.00 0.00 0 6 40.53% -0.73 0.03 -0.32 0.11 -0.03
HUM20260508P00245000 245.00 9.20 13.70 0.00 0 5 27.62% -0.89 0.02 -0.14 0.06 -0.02
HUM20260508P00247500 247.50 13.40 16.60 0.00 0 1 45.86% -0.80 0.02 -0.30 0.09 -0.03
HUM20260508P00250000 250.00 13.50 18.60 0.00 0 5 55.83% -0.79 0.02 -0.38 0.09 -0.03
HUM20260508P00252500 252.50 15.00 20.60 0.00 0 5 61.86% -0.80 0.01 -0.40 0.09 -0.03
HUM20260508P00255000 255.00 17.40 23.30 0.00 0 5 64.32% -0.82 0.01 -0.39 0.09 -0.03
HUM20260508P00257500 257.50 19.80 25.50 0.00 0 0 70.09% -0.82 0.01 -0.42 0.08 -0.03
HUM20260508P00260000 260.00 22.20 28.00 0.00 0 14 74.55% -0.83 0.01 -0.43 0.08 -0.03
HUM20260508P00262500 262.50 24.70 30.50 0.00 0 0 78.89% -0.84 0.01 -0.44 0.08 -0.03
HUM20260508P00265000 265.00 27.10 33.40 0.00 0 1 88.17% -0.83 0.01 -0.51 0.08 -0.03
HUM20260508P00267500 267.50 29.60 35.50 0.00 0 0 87.24% -0.85 0.01 -0.46 0.08 -0.03
HUM20260508P00270000 270.00 32.10 37.70 0.00 0 0 87.01% -0.87 0.01 -0.42 0.07 -0.03
HUM20260508P00272500 272.50 34.60 40.80 0.00 0 0 99.30% -0.85 0.01 -0.53 0.08 -0.03
HUM20260508P00275000 275.00 37.00 43.50 0.00 0 0 103.24% -0.85 0.01 -0.54 0.07 -0.03
HUM20260508P00277500 277.50 39.40 45.90 0.00 0 0 102.84% -0.87 0.01 -0.50 0.07 -0.03
HUM20260508P00280000 280.00 41.90 48.40 0.00 0 0 109.47% -0.86 0.01 -0.54 0.07 -0.03
HUM20260508P00282500 282.50 44.60 50.80 0.00 0 0 114.60% -0.86 0.01 -0.56 0.07 -0.03
HUM20260508P00285000 285.00 47.10 53.20 0.00 0 0 116.79% -0.87 0.01 -0.55 0.07 -0.04
HUM20260508P00287500 287.50 49.60 55.60 0.00 0 0 117.28% -0.88 0.01 -0.52 0.06 -0.04
HUM20260508P00290000 290.00 52.10 58.20 0.00 0 0 123.85% -0.88 0.01 -0.57 0.07 -0.04
HUM20260508P00295000 295.00 57.10 63.60 0.00 0 0 136.74% -0.87 0.00 -0.65 0.07 -0.04
HUM20260508P00300000 300.00 62.10 68.30 0.00 0 0 138.90% -0.88 0.00 -0.61 0.06 -0.04
HUM20260508P00305000 305.00 67.10 73.50 0.00 0 0 148.55% -0.88 0.00 -0.66 0.06 -0.04
HUM20260508P00310000 310.00 72.10 78.20 0.00 0 0 149.96% -0.89 0.00 -0.61 0.06 -0.04
Other Listings
DE:HUM 206,00 €
GB:0J6Z 238,54 $
IT:1HUM 208,00 €
Fintel data has been cited in the following publications:
Daily Mail Fox Business Business Insider Wall Street Journal The Washington Post Bloomberg Financial Times Globe and Mail
NASDAQ.com Reuters The Guardian Associated Press FactCheck.org Snopes Politifact
Federal Register The Intercept Forbes Fortune Magazine TheStreet Time Magazine Canadian Broadcasting Corporation International Business Times
Cambridge University Press Investopedia MarketWatch NY Daily News Entrepreneur Newsweek Barron's El Economista

© 2015-2026 Fintel Ventures LLC. All rights reserved. Fintel® is a registered trademark.

This website is provided “as is” without any representations or warranties, express or implied. Fintel makes no representations or warranties in relation to this website or the information and materials provided on this website. Nothing on this website constitutes, or is meant to constitute, advice of any kind. If you require advice in relation to any financial matter you should consult an appropriate professional.

About Fintel
Features
Explore
Help Center