Options Chain for HUMANA INC COM (HUM) - $180.80 as of 3/6/2026 6:16:48 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 | 70.30 | 78.90 | 74.60 | % | 0.71 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:07 PM EST | |||
| 110.00 | 65.30 | 73.90 | 69.60 | % | 0.63 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:07 PM EST | |||
| 115.00 | 60.40 | 69.00 | 64.70 | % | 0.56 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:07 PM EST | |||
| 120.00 | 55.50 | 64.10 | 59.80 | % | 0.50 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:07 PM EST | |||
| 125.00 | 50.60 | 59.20 | 54.90 | % | 0.44 | 0 | 0 | 1.21 | 0.99 | 0.00 | -0.01 | 3/6/2026 4:00:07 PM EST | |||
| 130.00 | 45.80 | 54.10 | 49.95 | % | 0.38 | 0 | 0 | 1.12 | 0.98 | 0.00 | -0.02 | 3/6/2026 4:00:07 PM EST | |||
| 135.00 | 41.10 | 49.40 | 45.25 | % | 0.34 | 0 | 0 | 1.05 | 0.96 | 0.00 | -0.03 | 3/6/2026 4:00:07 PM EST | |||
| 140.00 | 36.50 | 44.80 | 40.65 | % | 0.29 | 0 | 0 | 0.99 | 0.94 | 0.00 | -0.05 | 3/6/2026 4:00:07 PM EST | |||
| 145.00 | 32.00 | 40.30 | 36.15 | % | 0.25 | 0 | 0 | 0.93 | 0.91 | 0.01 | -0.07 | 3/6/2026 4:00:07 PM EST | |||
| 150.00 | 27.70 | 35.20 | 31.45 | % | 0.21 | 0 | 0 | 0.83 | 0.87 | 0.01 | -0.09 | 3/6/2026 4:00:07 PM EST | |||
| 155.00 | 23.70 | 31.00 | 27.35 | % | 0.18 | 0 | 0 | 0.79 | 0.82 | 0.01 | -0.11 | 3/6/2026 4:00:07 PM EST | |||
| 160.00 | 19.20 | 26.10 | 22.65 | % | 0.14 | 0 | 0 | 0.47 | 0.77 | 0.01 | -0.13 | 3/6/2026 4:00:07 PM EST | |||
| 165.00 | 15.60 | 21.50 | 18.55 | % | 0.11 | 0 | 0 | 0.46 | 0.71 | 0.01 | -0.14 | 3/6/2026 4:00:07 PM EST | |||
| 170.00 | 12.40 | 18.30 | 15.35 | % | 0.09 | 0 | 0 | 0.47 | 0.65 | 0.01 | -0.16 | 3/6/2026 4:00:07 PM EST | |||
| 175.00 | 13.20 | 15.50 | 14.35 | % | 0.08 | 0 | 0 | 0.56 | 0.59 | 0.01 | -0.16 | 3/6/2026 4:00:07 PM EST | |||
| 180.00 | 10.70 | 12.90 | 11.80 | 11.80 | -2.41 | -16.96% | 0.07 | 1 | 3 | 0.55 | 0.52 | 0.01 | -0.17 | 3/6/2026 | 3/6/2026 4:00:07 PM EST |
| 185.00 | 8.10 | 10.50 | 9.30 | 10.40 | 0.00 | 0.00% | 0.05 | 0 | 59 | 0.54 | 0.45 | 0.01 | -0.17 | 3/5/2026 | 3/6/2026 4:00:07 PM EST |
| 190.00 | 6.30 | 8.90 | 7.60 | % | 0.04 | 0 | 0 | 0.54 | 0.39 | 0.01 | -0.16 | 3/6/2026 4:00:07 PM EST | |||
| 195.00 | 5.10 | 7.30 | 6.20 | 10.20 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.55 | 0.33 | 0.01 | -0.15 | 2/27/2026 | 3/6/2026 4:00:07 PM EST |
| 200.00 | 2.30 | 6.00 | 4.15 | 4.83 | % | 0.02 | 3 | 0 | 0.50 | 0.27 | 0.01 | -0.14 | 3/6/2026 | 3/6/2026 4:00:07 PM EST | |
| 205.00 | 3.20 | 4.90 | 4.05 | 4.78 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.56 | 0.22 | 0.01 | -0.12 | 3/2/2026 | 3/6/2026 4:00:07 PM EST |
| 210.00 | 1.80 | 3.90 | 2.85 | 3.60 | % | 0.01 | 1 | 0 | 0.53 | 0.18 | 0.01 | -0.11 | 3/6/2026 | 3/6/2026 4:00:07 PM EST | |
| 215.00 | 0.05 | 3.80 | 1.93 | % | 0.01 | 0 | 0 | 0.45 | 0.14 | 0.01 | -0.09 | 3/6/2026 4:00:07 PM EST | |||
| 220.00 | 1.65 | 3.40 | 2.53 | 2.67 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.60 | 0.11 | 0.01 | -0.08 | 3/4/2026 | 3/6/2026 4:00:07 PM EST |
| 225.00 | 1.30 | 2.20 | 1.75 | 1.70 | -0.48 | -22.02% | 0.01 | 1 | 10 | 0.58 | 0.09 | 0.01 | -0.07 | 3/6/2026 | 3/6/2026 4:00:07 PM EST |
| 230.00 | 1.20 | 1.70 | 1.45 | 0.65 | -0.65 | -50.00% | 0.01 | 1 | 1 | 0.59 | 0.07 | 0.00 | -0.05 | 3/6/2026 | 3/6/2026 4:00:07 PM EST |
| 235.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.63 | 0.05 | 0.00 | -0.04 | 3/6/2026 4:00:07 PM EST | |||
| 240.00 | 0.00 | 1.80 | 0.90 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | 0.04 | 0.00 | -0.03 | 2/27/2026 | 3/6/2026 4:00:07 PM EST |
| 245.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.70 | 0.03 | 0.00 | -0.03 | 3/6/2026 4:00:07 PM EST | |||
| 250.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.01 | 0.02 | 0.00 | -0.02 | 3/6/2026 4:00:07 PM EST | |||
| 255.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.05 | 0.02 | 0.00 | -0.02 | 3/6/2026 4:00:07 PM EST | |||
| 260.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.08 | 0.01 | 0.00 | -0.01 | 3/6/2026 4:00:07 PM EST | |||
| 265.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.12 | 0.01 | 0.00 | -0.01 | 3/6/2026 4:00:07 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 | 2.00 | 1.00 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 4:00:07 PM EST |
| 110.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:07 PM EST | |||
| 115.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:07 PM EST | |||
| 120.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:07 PM EST | |||
| 125.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 1.02 | -0.01 | 0.00 | -0.01 | 3/6/2026 4:00:07 PM EST | |||
| 130.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.10 | -0.02 | 0.00 | -0.02 | 3/6/2026 4:00:07 PM EST | |||
| 135.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.77 | -0.04 | 0.00 | -0.03 | 3/6/2026 4:00:07 PM EST | |||
| 140.00 | 0.00 | 2.10 | 1.05 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.69 | -0.06 | 0.00 | -0.05 | 3/5/2026 | 3/6/2026 4:00:07 PM EST |
| 145.00 | 0.00 | 3.10 | 1.55 | 2.08 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.71 | -0.09 | 0.01 | -0.07 | 3/4/2026 | 3/6/2026 4:00:07 PM EST |
| 150.00 | 0.10 | 3.90 | 2.00 | 2.71 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.69 | -0.13 | 0.01 | -0.09 | 3/4/2026 | 3/6/2026 4:00:07 PM EST |
| 155.00 | 0.05 | 4.60 | 2.33 | % | 0.02 | 0 | 0 | 0.65 | -0.18 | 0.01 | -0.11 | 3/6/2026 4:00:07 PM EST | |||
| 160.00 | 2.55 | 5.80 | 4.18 | 4.50 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.53 | -0.23 | 0.01 | -0.13 | 3/5/2026 | 3/6/2026 4:00:07 PM EST |
| 165.00 | 5.20 | 7.50 | 6.35 | 5.10 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.57 | -0.29 | 0.01 | -0.14 | 3/2/2026 | 3/6/2026 4:00:07 PM EST |
| 170.00 | 6.90 | 9.10 | 8.00 | 9.00 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.56 | -0.35 | 0.01 | -0.16 | 3/5/2026 | 3/6/2026 4:00:07 PM EST |
| 175.00 | 9.00 | 11.00 | 10.00 | 11.40 | 0.00 | 0.00% | 0.06 | 0 | 70 | 0.55 | -0.41 | 0.01 | -0.16 | 3/5/2026 | 3/6/2026 4:00:07 PM EST |
| 180.00 | 11.50 | 13.50 | 12.50 | 13.00 | 0.00 | 0.00% | 0.07 | 0 | 108 | 0.54 | -0.48 | 0.01 | -0.17 | 3/5/2026 | 3/6/2026 4:00:07 PM EST |
| 185.00 | 14.10 | 16.30 | 15.20 | 11.00 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.54 | -0.55 | 0.01 | -0.17 | 2/27/2026 | 3/6/2026 4:00:07 PM EST |
| 190.00 | 14.00 | 19.90 | 16.95 | % | 0.09 | 0 | 0 | 0.46 | -0.61 | 0.01 | -0.16 | 3/6/2026 4:00:07 PM EST | |||
| 195.00 | 20.90 | 23.40 | 22.15 | % | 0.11 | 0 | 0 | 0.55 | -0.67 | 0.01 | -0.15 | 3/6/2026 4:00:07 PM EST | |||
| 200.00 | 22.10 | 27.70 | 24.90 | % | 0.12 | 0 | 0 | 0.48 | -0.73 | 0.01 | -0.14 | 3/6/2026 4:00:07 PM EST | |||
| 205.00 | 27.30 | 31.40 | 29.35 | % | 0.14 | 0 | 0 | 0.51 | -0.78 | 0.01 | -0.12 | 3/6/2026 4:00:07 PM EST | |||
| 210.00 | 31.10 | 37.20 | 34.15 | % | 0.16 | 0 | 0 | 0.52 | -0.82 | 0.01 | -0.11 | 3/6/2026 4:00:07 PM EST | |||
| 215.00 | 36.10 | 40.40 | 38.25 | % | 0.18 | 0 | 0 | 0.51 | -0.86 | 0.01 | -0.09 | 3/6/2026 4:00:07 PM EST | |||
| 220.00 | 39.50 | 46.10 | 42.80 | % | 0.19 | 0 | 0 | 0.79 | -0.89 | 0.01 | -0.08 | 3/6/2026 4:00:07 PM EST | |||
| 225.00 | 44.20 | 50.80 | 47.50 | % | 0.21 | 0 | 0 | 0.82 | -0.91 | 0.01 | -0.07 | 3/6/2026 4:00:07 PM EST | |||
| 230.00 | 48.60 | 55.50 | 52.05 | % | 0.23 | 0 | 0 | 0.85 | -0.93 | 0.00 | -0.05 | 3/6/2026 4:00:07 PM EST | |||
| 235.00 | 53.10 | 60.20 | 56.65 | % | 0.24 | 0 | 0 | 0.87 | -0.95 | 0.00 | -0.04 | 3/6/2026 4:00:07 PM EST | |||
| 240.00 | 57.60 | 65.70 | 61.65 | % | 0.26 | 0 | 0 | 0.95 | -0.96 | 0.00 | -0.03 | 3/6/2026 4:00:07 PM EST | |||
| 245.00 | 62.40 | 70.90 | 66.65 | % | 0.27 | 0 | 0 | 1.00 | -0.97 | 0.00 | -0.03 | 3/6/2026 4:00:07 PM EST | |||
| 250.00 | 67.20 | 75.70 | 71.45 | % | 0.29 | 0 | 0 | 1.03 | -0.98 | 0.00 | -0.02 | 3/6/2026 4:00:07 PM EST | |||
| 255.00 | 72.10 | 80.60 | 76.35 | % | 0.30 | 0 | 0 | 1.06 | -0.98 | 0.00 | -0.02 | 3/6/2026 4:00:07 PM EST | |||
| 260.00 | 77.00 | 85.60 | 81.30 | % | 0.31 | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.01 | 3/6/2026 4:00:07 PM EST | |||
| 265.00 | 81.90 | 90.30 | 86.10 | % | 0.32 | 0 | 0 | 1.11 | -0.99 | 0.00 | -0.01 | 3/6/2026 4:00:07 PM EST |