Options Chain for HUMANA INC COM (HUM) - $189.61 as of 2/10/2026 6:28:24 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 72.10 | 82.00 | 77.05 | % | 0.73 | 0 | 0 | 1.42 | 0.99 | 0.00 | -0.03 | 2/10/2026 3:59:58 PM EST | |||
| 110.00 | 67.10 | 77.00 | 72.05 | % | 0.66 | 0 | 0 | 1.33 | 0.99 | 0.00 | -0.04 | 2/10/2026 3:59:58 PM EST | |||
| 115.00 | 63.00 | 72.00 | 67.50 | % | 0.59 | 0 | 0 | 1.25 | 0.98 | 0.00 | -0.04 | 2/10/2026 3:59:58 PM EST | |||
| 120.00 | 58.00 | 67.00 | 62.50 | % | 0.52 | 0 | 0 | 1.17 | 0.97 | 0.00 | -0.05 | 2/10/2026 3:59:58 PM EST | |||
| 125.00 | 53.00 | 62.90 | 57.95 | % | 0.46 | 0 | 0 | 1.08 | 0.96 | 0.00 | -0.06 | 2/10/2026 3:59:58 PM EST | |||
| 130.00 | 49.10 | 57.20 | 53.15 | % | 0.41 | 0 | 0 | 1.01 | 0.93 | 0.00 | -0.09 | 2/10/2026 3:59:58 PM EST | |||
| 135.00 | 44.00 | 52.50 | 48.25 | % | 0.36 | 0 | 0 | 0.95 | 0.92 | 0.00 | -0.10 | 2/10/2026 3:59:58 PM EST | |||
| 140.00 | 40.00 | 47.90 | 43.95 | % | 0.31 | 0 | 0 | 0.90 | 0.89 | 0.00 | -0.12 | 2/10/2026 3:59:58 PM EST | |||
| 145.00 | 37.20 | 42.50 | 39.85 | % | 0.27 | 0 | 0 | 0.79 | 0.88 | 0.01 | -0.11 | 2/10/2026 3:59:58 PM EST | |||
| 150.00 | 30.40 | 40.00 | 35.20 | % | 0.23 | 0 | 0 | 0.83 | 0.84 | 0.01 | -0.13 | 2/10/2026 3:59:58 PM EST | |||
| 155.00 | 27.00 | 36.00 | 31.50 | % | 0.20 | 0 | 0 | 0.79 | 0.81 | 0.01 | -0.14 | 2/10/2026 3:59:58 PM EST | |||
| 160.00 | 24.50 | 30.40 | 27.45 | % | 0.17 | 0 | 0 | 0.54 | 0.77 | 0.01 | -0.15 | 2/10/2026 3:59:58 PM EST | |||
| 165.00 | 23.30 | 26.10 | 24.70 | 25.25 | % | 0.15 | 1 | 0 | 0.58 | 0.73 | 0.01 | -0.16 | 2/10/2026 | 2/10/2026 3:59:58 PM EST | |
| 170.00 | 18.00 | 23.80 | 20.90 | 21.50 | % | 0.12 | 1 | 0 | 0.61 | 0.68 | 0.01 | -0.17 | 2/10/2026 | 2/10/2026 3:59:58 PM EST | |
| 175.00 | 15.80 | 20.00 | 17.90 | % | 0.10 | 0 | 0 | 0.55 | 0.63 | 0.01 | -0.17 | 2/10/2026 3:59:58 PM EST | |||
| 180.00 | 14.60 | 18.30 | 16.45 | 16.80 | % | 0.09 | 1 | 0 | 0.60 | 0.57 | 0.01 | -0.17 | 2/10/2026 | 2/10/2026 3:59:58 PM EST | |
| 185.00 | 9.90 | 15.70 | 12.80 | 13.10 | % | 0.07 | 8 | 0 | 0.54 | 0.52 | 0.01 | -0.17 | 2/10/2026 | 2/10/2026 3:59:58 PM EST | |
| 190.00 | 7.80 | 12.50 | 10.15 | % | 0.05 | 0 | 0 | 0.52 | 0.46 | 0.01 | -0.17 | 2/10/2026 3:59:58 PM EST | |||
| 195.00 | 8.00 | 10.60 | 9.30 | 12.97 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.55 | 0.41 | 0.01 | -0.17 | 2/9/2026 | 2/10/2026 3:59:58 PM EST |
| 200.00 | 6.90 | 11.90 | 9.40 | 8.25 | % | 0.05 | 2 | 0 | 0.62 | 0.36 | 0.01 | -0.16 | 2/10/2026 | 2/10/2026 3:59:58 PM EST | |
| 205.00 | 5.50 | 7.20 | 6.35 | % | 0.03 | 0 | 0 | 0.55 | 0.32 | 0.01 | -0.15 | 2/10/2026 3:59:58 PM EST | |||
| 210.00 | 2.55 | 7.40 | 4.98 | % | 0.02 | 0 | 0 | 0.53 | 0.28 | 0.01 | -0.15 | 2/10/2026 3:59:58 PM EST | |||
| 215.00 | 2.55 | 5.30 | 3.93 | 4.50 | -2.10 | -31.82% | 0.02 | 1 | 1 | 0.53 | 0.24 | 0.01 | -0.14 | 2/10/2026 | 2/10/2026 3:59:58 PM EST |
| 220.00 | 2.80 | 8.60 | 5.70 | 4.98 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.65 | 0.21 | 0.01 | -0.12 | 2/9/2026 | 2/10/2026 3:59:58 PM EST |
| 225.00 | 0.30 | 6.80 | 3.55 | % | 0.02 | 0 | 0 | 0.54 | 0.19 | 0.01 | -0.12 | 2/10/2026 3:59:58 PM EST | |||
| 230.00 | 0.05 | 6.50 | 3.28 | % | 0.01 | 0 | 0 | 0.53 | 0.17 | 0.01 | -0.12 | 2/10/2026 3:59:58 PM EST | |||
| 235.00 | 0.05 | 10.00 | 5.03 | % | 0.02 | 0 | 0 | 0.58 | 0.14 | 0.01 | -0.10 | 2/10/2026 3:59:58 PM EST | |||
| 240.00 | 0.05 | 10.00 | 5.03 | % | 0.02 | 0 | 0 | 0.58 | 0.12 | 0.01 | -0.09 | 2/10/2026 3:59:58 PM EST | |||
| 245.00 | 0.05 | 9.90 | 4.98 | % | 0.02 | 0 | 0 | 0.71 | 0.10 | 0.00 | -0.08 | 2/10/2026 3:59:58 PM EST | |||
| 250.00 | 0.05 | 9.60 | 4.83 | % | 0.02 | 0 | 0 | 0.73 | 0.09 | 0.00 | -0.07 | 2/10/2026 3:59:58 PM EST | |||
| 255.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.89 | 0.07 | 0.00 | -0.06 | 2/10/2026 3:59:58 PM EST | |||
| 260.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.92 | 0.06 | 0.00 | -0.05 | 2/10/2026 3:59:58 PM EST | |||
| 265.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.95 | 0.05 | 0.00 | -0.04 | 2/10/2026 3:59:58 PM EST | |||
| 270.00 | 0.00 | 1.10 | 0.55 | 1.00 | % | 0.00 | 1 | 0 | 0.68 | 0.04 | 0.00 | -0.04 | 2/10/2026 | 2/10/2026 3:59:58 PM EST | |
| 275.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.01 | 0.03 | 0.00 | -0.03 | 2/10/2026 3:59:58 PM EST | |||
| 280.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.04 | 0.03 | 0.00 | -0.03 | 2/10/2026 3:59:58 PM EST | |||
| 285.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.07 | 0.02 | 0.00 | -0.02 | 2/10/2026 3:59:58 PM EST | |||
| 290.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.09 | 0.02 | 0.00 | -0.02 | 2/10/2026 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.45 | -0.01 | 0.00 | -0.03 | 2/10/2026 3:59:58 PM EST | |||
| 110.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.35 | -0.01 | 0.00 | -0.04 | 2/10/2026 3:59:58 PM EST | |||
| 115.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.26 | -0.02 | 0.00 | -0.04 | 2/10/2026 3:59:58 PM EST | |||
| 120.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.18 | -0.03 | 0.00 | -0.05 | 2/10/2026 3:59:58 PM EST | |||
| 125.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.09 | -0.04 | 0.00 | -0.06 | 2/10/2026 3:59:58 PM EST | |||
| 130.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.70 | -0.07 | 0.00 | -0.09 | 2/10/2026 3:59:58 PM EST | |||
| 135.00 | 0.85 | 4.50 | 2.68 | 1.01 | % | 0.02 | 1 | 0 | 0.74 | -0.08 | 0.00 | -0.10 | 2/10/2026 | 2/10/2026 3:59:58 PM EST | |
| 140.00 | 0.60 | 2.20 | 1.40 | 1.22 | % | 0.01 | 2 | 0 | 0.56 | -0.11 | 0.00 | -0.12 | 2/10/2026 | 2/10/2026 3:59:58 PM EST | |
| 145.00 | 1.15 | 8.00 | 4.58 | % | 0.03 | 0 | 0 | 0.70 | -0.12 | 0.01 | -0.11 | 2/10/2026 3:59:58 PM EST | |||
| 150.00 | 0.05 | 10.00 | 5.03 | % | 0.03 | 0 | 0 | 0.62 | -0.16 | 0.01 | -0.13 | 2/10/2026 3:59:58 PM EST | |||
| 155.00 | 0.05 | 10.00 | 5.03 | % | 0.03 | 0 | 0 | 0.56 | -0.19 | 0.01 | -0.14 | 2/10/2026 3:59:58 PM EST | |||
| 160.00 | 3.70 | 6.40 | 5.05 | % | 0.03 | 0 | 0 | 0.56 | -0.23 | 0.01 | -0.15 | 2/10/2026 3:59:58 PM EST | |||
| 165.00 | 5.50 | 8.00 | 6.75 | 6.50 | % | 0.04 | 3 | 0 | 0.57 | -0.27 | 0.01 | -0.16 | 2/10/2026 | 2/10/2026 3:59:58 PM EST | |
| 170.00 | 6.00 | 9.80 | 7.90 | 8.60 | % | 0.05 | 1 | 0 | 0.54 | -0.32 | 0.01 | -0.17 | 2/10/2026 | 2/10/2026 3:59:58 PM EST | |
| 175.00 | 9.60 | 13.70 | 11.65 | 10.20 | +2.54 | +33.16% | 0.07 | 1 | 2 | 0.61 | -0.37 | 0.01 | -0.17 | 2/10/2026 | 2/10/2026 3:59:58 PM EST |
| 180.00 | 13.00 | 15.70 | 14.35 | 10.16 | +0.06 | +0.60% | 0.08 | 2 | 4 | 0.62 | -0.43 | 0.01 | -0.17 | 2/10/2026 | 2/10/2026 3:59:58 PM EST |
| 185.00 | 14.20 | 17.10 | 15.65 | 15.10 | % | 0.08 | 1 | 0 | 0.57 | -0.48 | 0.01 | -0.17 | 2/10/2026 | 2/10/2026 3:59:58 PM EST | |
| 190.00 | 17.10 | 19.80 | 18.45 | % | 0.10 | 0 | 0 | 0.56 | -0.54 | 0.01 | -0.17 | 2/10/2026 3:59:58 PM EST | |||
| 195.00 | 19.20 | 25.00 | 22.10 | % | 0.11 | 0 | 0 | 0.58 | -0.59 | 0.01 | -0.17 | 2/10/2026 3:59:58 PM EST | |||
| 200.00 | 23.40 | 26.40 | 24.90 | % | 0.12 | 0 | 0 | 0.55 | -0.64 | 0.01 | -0.16 | 2/10/2026 3:59:58 PM EST | |||
| 205.00 | 25.60 | 33.60 | 29.60 | 21.65 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.58 | -0.68 | 0.01 | -0.15 | 2/9/2026 | 2/10/2026 3:59:58 PM EST |
| 210.00 | 29.90 | 36.80 | 33.35 | % | 0.16 | 0 | 0 | 0.57 | -0.72 | 0.01 | -0.15 | 2/10/2026 3:59:58 PM EST | |||
| 215.00 | 34.00 | 40.50 | 37.25 | % | 0.17 | 0 | 0 | 0.55 | -0.76 | 0.01 | -0.14 | 2/10/2026 3:59:58 PM EST | |||
| 220.00 | 37.90 | 45.40 | 41.65 | % | 0.19 | 0 | 0 | 0.78 | -0.79 | 0.01 | -0.12 | 2/10/2026 3:59:58 PM EST | |||
| 225.00 | 43.30 | 47.30 | 45.30 | 43.55 | % | 0.20 | 21 | 0 | 0.67 | -0.81 | 0.01 | -0.12 | 2/10/2026 | 2/10/2026 3:59:58 PM EST | |
| 230.00 | 46.80 | 53.30 | 50.05 | % | 0.22 | 0 | 0 | 0.77 | -0.83 | 0.01 | -0.12 | 2/10/2026 3:59:58 PM EST | |||
| 235.00 | 50.10 | 60.00 | 55.05 | % | 0.23 | 0 | 0 | 0.89 | -0.86 | 0.01 | -0.10 | 2/10/2026 3:59:58 PM EST | |||
| 240.00 | 56.00 | 63.90 | 59.95 | 49.75 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.88 | -0.88 | 0.01 | -0.09 | 2/9/2026 | 2/10/2026 3:59:58 PM EST |
| 245.00 | 60.00 | 69.00 | 64.50 | % | 0.26 | 0 | 0 | 0.93 | -0.90 | 0.00 | -0.08 | 2/10/2026 3:59:58 PM EST | |||
| 250.00 | 64.10 | 74.00 | 69.05 | % | 0.28 | 0 | 0 | 0.96 | -0.91 | 0.00 | -0.07 | 2/10/2026 3:59:58 PM EST | |||
| 255.00 | 69.10 | 79.00 | 74.05 | % | 0.29 | 0 | 0 | 0.98 | -0.93 | 0.00 | -0.06 | 2/10/2026 3:59:58 PM EST | |||
| 260.00 | 74.10 | 84.00 | 79.05 | % | 0.30 | 0 | 0 | 1.01 | -0.94 | 0.00 | -0.05 | 2/10/2026 3:59:58 PM EST | |||
| 265.00 | 80.00 | 88.00 | 84.00 | % | 0.32 | 0 | 0 | 1.01 | -0.95 | 0.00 | -0.04 | 2/10/2026 3:59:58 PM EST | |||
| 270.00 | 85.00 | 93.50 | 89.25 | % | 0.33 | 0 | 0 | 1.05 | -0.96 | 0.00 | -0.04 | 2/10/2026 3:59:58 PM EST | |||
| 275.00 | 89.90 | 98.00 | 93.95 | % | 0.34 | 0 | 0 | 1.07 | -0.97 | 0.00 | -0.03 | 2/10/2026 3:59:58 PM EST | |||
| 280.00 | 94.10 | 104.00 | 99.05 | % | 0.35 | 0 | 0 | 1.12 | -0.97 | 0.00 | -0.03 | 2/10/2026 3:59:58 PM EST | |||
| 285.00 | 99.00 | 108.90 | 103.95 | % | 0.36 | 0 | 0 | 1.15 | -0.98 | 0.00 | -0.02 | 2/10/2026 3:59:58 PM EST | |||
| 290.00 | 104.00 | 113.90 | 108.95 | % | 0.38 | 0 | 0 | 1.18 | -0.98 | 0.00 | -0.02 | 2/10/2026 3:59:58 PM EST |