Options Chain for HUMANA INC COM (HUM) - $180.75 as of 3/6/2026 11:24:46 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 80.90 | 89.60 | 85.25 | % | 0.90 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 3/6/2026 10:58:55 AM EST | |||
| 100.00 | 76.00 | 84.60 | 80.30 | % | 0.80 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 3/6/2026 10:58:55 AM EST | |||
| 105.00 | 71.00 | 79.60 | 75.30 | % | 0.72 | 0 | 0 | 1.41 | 0.99 | 0.00 | -0.01 | 3/6/2026 10:58:55 AM EST | |||
| 110.00 | 66.10 | 74.70 | 70.40 | % | 0.64 | 0 | 0 | 1.32 | 0.99 | 0.00 | -0.01 | 3/6/2026 10:58:55 AM EST | |||
| 115.00 | 61.20 | 69.80 | 65.50 | % | 0.57 | 0 | 0 | 1.23 | 0.98 | 0.00 | -0.02 | 3/6/2026 10:58:55 AM EST | |||
| 120.00 | 56.60 | 63.20 | 59.90 | % | 0.50 | 0 | 0 | 1.11 | 0.97 | 0.00 | -0.03 | 3/6/2026 10:58:55 AM EST | |||
| 125.00 | 52.00 | 58.40 | 55.20 | 68.00 | 0.00 | 0.00% | 0.44 | 0 | 3 | 1.04 | 0.95 | 0.00 | -0.05 | 2/2/2026 | 3/6/2026 10:58:55 AM EST |
| 130.00 | 47.10 | 53.70 | 50.40 | % | 0.39 | 0 | 0 | 0.98 | 0.93 | 0.00 | -0.06 | 3/6/2026 10:58:55 AM EST | |||
| 135.00 | 42.50 | 49.20 | 45.85 | % | 0.34 | 0 | 0 | 0.93 | 0.91 | 0.00 | -0.08 | 3/6/2026 10:58:55 AM EST | |||
| 140.00 | 38.40 | 42.90 | 40.65 | 41.13 | % | 0.29 | 1 | 0 | 0.88 | 0.89 | 0.00 | -0.09 | 3/6/2026 | 3/6/2026 10:58:55 AM EST | |
| 145.00 | 34.80 | 40.40 | 37.60 | 38.71 | 0.00 | 0.00% | 0.26 | 0 | 3 | 0.61 | 0.86 | 0.01 | -0.10 | 3/3/2026 | 3/6/2026 10:58:55 AM EST |
| 150.00 | 31.30 | 36.20 | 33.75 | % | 0.23 | 0 | 0 | 0.64 | 0.82 | 0.01 | -0.12 | 3/6/2026 10:58:55 AM EST | |||
| 155.00 | 27.50 | 32.40 | 29.95 | % | 0.19 | 0 | 0 | 0.64 | 0.79 | 0.01 | -0.13 | 3/6/2026 10:58:55 AM EST | |||
| 160.00 | 23.90 | 26.90 | 25.40 | 26.81 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.55 | 0.74 | 0.01 | -0.14 | 2/26/2026 | 3/6/2026 10:58:55 AM EST |
| 165.00 | 20.50 | 23.40 | 21.95 | 20.30 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.58 | 0.70 | 0.01 | -0.15 | 2/11/2026 | 3/6/2026 10:58:55 AM EST |
| 170.00 | 17.50 | 20.50 | 19.00 | 19.80 | 0.00 | 0.00% | 0.11 | 0 | 19 | 0.60 | 0.64 | 0.01 | -0.15 | 3/5/2026 | 3/6/2026 10:58:55 AM EST |
| 175.00 | 14.50 | 16.90 | 15.70 | 18.30 | 0.00 | 0.00% | 0.09 | 0 | 36 | 0.60 | 0.59 | 0.01 | -0.16 | 2/26/2026 | 3/6/2026 10:58:55 AM EST |
| 180.00 | 12.60 | 13.90 | 13.25 | 12.50 | -0.80 | -6.02% | 0.07 | 2 | 257 | 0.54 | 0.53 | 0.01 | -0.16 | 3/6/2026 | 3/6/2026 10:58:55 AM EST |
| 185.00 | 10.20 | 12.50 | 11.35 | 11.00 | +0.10 | +0.92% | 0.06 | 22 | 65 | 0.54 | 0.47 | 0.01 | -0.15 | 3/6/2026 | 3/6/2026 10:58:55 AM EST |
| 190.00 | 7.10 | 9.50 | 8.30 | 8.90 | -1.69 | -15.96% | 0.04 | 1 | 86 | 0.49 | 0.41 | 0.01 | -0.15 | 3/6/2026 | 3/6/2026 10:58:55 AM EST |
| 195.00 | 6.70 | 7.80 | 7.25 | 7.00 | -1.55 | -18.13% | 0.04 | 1 | 277 | 0.53 | 0.35 | 0.01 | -0.14 | 3/6/2026 | 3/6/2026 10:58:55 AM EST |
| 200.00 | 5.30 | 6.90 | 6.10 | 5.90 | -1.06 | -15.23% | 0.03 | 2 | 183 | 0.52 | 0.30 | 0.01 | -0.13 | 3/6/2026 | 3/6/2026 10:58:55 AM EST |
| 205.00 | 4.10 | 5.30 | 4.70 | 4.50 | -0.38 | -7.79% | 0.02 | 5 | 41 | 0.53 | 0.25 | 0.01 | -0.12 | 3/6/2026 | 3/6/2026 10:58:55 AM EST |
| 210.00 | 3.40 | 4.30 | 3.85 | 3.64 | -0.44 | -10.79% | 0.02 | 1 | 507 | 0.53 | 0.21 | 0.01 | -0.11 | 3/6/2026 | 3/6/2026 10:58:55 AM EST |
| 215.00 | 2.60 | 4.20 | 3.40 | 3.07 | 0.00 | 0.00% | 0.02 | 0 | 37 | 0.57 | 0.18 | 0.01 | -0.10 | 3/5/2026 | 3/6/2026 10:58:55 AM EST |
| 220.00 | 2.00 | 4.40 | 3.20 | 3.22 | 0.00 | 0.00% | 0.01 | 0 | 731 | 0.58 | 0.15 | 0.01 | -0.09 | 3/3/2026 | 3/6/2026 10:58:55 AM EST |
| 225.00 | 1.60 | 3.20 | 2.40 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.57 | 0.12 | 0.01 | -0.08 | 2/27/2026 | 3/6/2026 10:58:55 AM EST |
| 230.00 | 1.25 | 1.80 | 1.53 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 301 | 0.54 | 0.10 | 0.01 | -0.07 | 3/5/2026 | 3/6/2026 10:58:55 AM EST |
| 235.00 | 1.20 | 1.65 | 1.43 | 1.40 | -0.10 | -6.67% | 0.01 | 1 | 30 | 0.56 | 0.08 | 0.00 | -0.06 | 3/6/2026 | 3/6/2026 10:58:55 AM EST |
| 240.00 | 0.55 | 1.85 | 1.20 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.56 | 0.07 | 0.00 | -0.05 | 3/4/2026 | 3/6/2026 10:58:55 AM EST |
| 245.00 | 0.65 | 1.55 | 1.10 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.57 | 0.05 | 0.00 | -0.04 | 3/2/2026 | 3/6/2026 10:58:55 AM EST |
| 250.00 | 0.10 | 1.50 | 0.80 | 1.01 | +0.01 | +1.00% | 0.00 | 1 | 57 | 0.54 | 0.04 | 0.00 | -0.04 | 3/6/2026 | 3/6/2026 10:58:55 AM EST |
| 255.00 | 0.05 | 1.50 | 0.78 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.55 | 0.04 | 0.00 | -0.03 | 2/26/2026 | 3/6/2026 10:58:55 AM EST |
| 260.00 | 0.10 | 1.50 | 0.80 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.59 | 0.03 | 0.00 | -0.02 | 2/27/2026 | 3/6/2026 10:58:55 AM EST |
| 265.00 | 0.00 | 1.50 | 0.75 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.75 | 0.02 | 0.00 | -0.02 | 2/24/2026 | 3/6/2026 10:58:55 AM EST |
| 270.00 | 0.00 | 1.50 | 0.75 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.78 | 0.02 | 0.00 | -0.01 | 2/17/2026 | 3/6/2026 10:58:55 AM EST |
| 275.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.80 | 0.01 | 0.00 | -0.01 | 3/6/2026 10:58:55 AM EST | |||
| 280.00 | 0.00 | 1.50 | 0.75 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.83 | 0.01 | 0.00 | -0.01 | 3/5/2026 | 3/6/2026 10:58:55 AM EST |
| 285.00 | 0.00 | 1.50 | 0.75 | 1.94 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.85 | 0.01 | 0.00 | -0.01 | 2/4/2026 | 3/6/2026 10:58:55 AM EST |
| 290.00 | 0.00 | 1.50 | 0.75 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.88 | 0.01 | 0.00 | -0.01 | 3/5/2026 | 3/6/2026 10:58:55 AM EST |
| 295.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/6/2026 10:58:55 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/6/2026 10:58:55 AM EST |
| 100.00 | 0.00 | 1.50 | 0.75 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/6/2026 10:58:55 AM EST |
| 105.00 | 0.00 | 1.50 | 0.75 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.07 | -0.01 | 0.00 | -0.01 | 2/27/2026 | 3/6/2026 10:58:55 AM EST |
| 110.00 | 0.00 | 1.50 | 0.75 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.99 | -0.01 | 0.00 | -0.01 | 2/12/2026 | 3/6/2026 10:58:55 AM EST |
| 115.00 | 0.00 | 1.50 | 0.75 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.91 | -0.02 | 0.00 | -0.02 | 2/19/2026 | 3/6/2026 10:58:55 AM EST |
| 120.00 | 0.00 | 1.50 | 0.75 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.84 | -0.03 | 0.00 | -0.03 | 2/24/2026 | 3/6/2026 10:58:55 AM EST |
| 125.00 | 0.10 | 1.60 | 0.85 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 93 | 0.63 | -0.05 | 0.00 | -0.05 | 3/3/2026 | 3/6/2026 10:58:55 AM EST |
| 130.00 | 0.45 | 1.35 | 0.90 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.64 | -0.07 | 0.00 | -0.06 | 3/5/2026 | 3/6/2026 10:58:55 AM EST |
| 135.00 | 0.90 | 2.15 | 1.53 | 1.61 | 0.00 | 0.00% | 0.01 | 0 | 155 | 0.64 | -0.09 | 0.00 | -0.08 | 3/5/2026 | 3/6/2026 10:58:55 AM EST |
| 140.00 | 1.45 | 2.65 | 2.05 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 114 | 0.63 | -0.11 | 0.00 | -0.09 | 3/5/2026 | 3/6/2026 10:58:55 AM EST |
| 145.00 | 2.00 | 4.40 | 3.20 | 2.70 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.65 | -0.14 | 0.01 | -0.10 | 3/5/2026 | 3/6/2026 10:58:55 AM EST |
| 150.00 | 3.40 | 4.20 | 3.80 | 3.70 | -0.13 | -3.40% | 0.03 | 5 | 77 | 0.63 | -0.18 | 0.01 | -0.12 | 3/6/2026 | 3/6/2026 10:58:55 AM EST |
| 155.00 | 4.50 | 5.20 | 4.85 | 5.00 | +0.12 | +2.46% | 0.03 | 1 | 69 | 0.61 | -0.21 | 0.01 | -0.13 | 3/6/2026 | 3/6/2026 10:58:55 AM EST |
| 160.00 | 5.80 | 6.50 | 6.15 | 6.00 | +0.15 | +2.57% | 0.04 | 9 | 403 | 0.60 | -0.26 | 0.01 | -0.14 | 3/6/2026 | 3/6/2026 10:58:55 AM EST |
| 165.00 | 7.30 | 8.00 | 7.65 | 7.70 | +0.40 | +5.48% | 0.05 | 7 | 51 | 0.59 | -0.30 | 0.01 | -0.15 | 3/6/2026 | 3/6/2026 10:58:55 AM EST |
| 170.00 | 8.80 | 9.80 | 9.30 | 9.53 | -0.17 | -1.76% | 0.05 | 3 | 57 | 0.58 | -0.36 | 0.01 | -0.15 | 3/6/2026 | 3/6/2026 10:58:55 AM EST |
| 175.00 | 10.60 | 12.10 | 11.35 | 11.40 | -0.40 | -3.39% | 0.06 | 3 | 88 | 0.56 | -0.41 | 0.01 | -0.16 | 3/6/2026 | 3/6/2026 10:58:55 AM EST |
| 180.00 | 13.10 | 14.20 | 13.65 | 13.70 | +0.10 | +0.74% | 0.08 | 4 | 375 | 0.55 | -0.47 | 0.01 | -0.16 | 3/6/2026 | 3/6/2026 10:58:55 AM EST |
| 185.00 | 15.60 | 17.10 | 16.35 | 16.20 | +0.17 | +1.07% | 0.09 | 1 | 155 | 0.54 | -0.53 | 0.01 | -0.15 | 3/6/2026 | 3/6/2026 10:58:55 AM EST |
| 190.00 | 17.40 | 21.10 | 19.25 | 17.87 | -0.88 | -4.70% | 0.10 | 2 | 70 | 0.54 | -0.59 | 0.01 | -0.15 | 3/6/2026 | 3/6/2026 10:58:55 AM EST |
| 195.00 | 20.70 | 24.60 | 22.65 | 23.20 | 0.00 | 0.00% | 0.12 | 0 | 54 | 0.53 | -0.65 | 0.01 | -0.14 | 3/3/2026 | 3/6/2026 10:58:55 AM EST |
| 200.00 | 24.30 | 27.80 | 26.05 | 23.76 | 0.00 | 0.00% | 0.13 | 0 | 82 | 0.52 | -0.70 | 0.01 | -0.13 | 3/4/2026 | 3/6/2026 10:58:55 AM EST |
| 205.00 | 27.80 | 32.30 | 30.05 | 30.00 | 0.00 | 0.00% | 0.15 | 0 | 24 | 0.53 | -0.75 | 0.01 | -0.12 | 3/5/2026 | 3/6/2026 10:58:55 AM EST |
| 210.00 | 31.30 | 36.50 | 33.90 | 29.40 | 0.00 | 0.00% | 0.16 | 0 | 20 | 0.50 | -0.79 | 0.01 | -0.11 | 3/2/2026 | 3/6/2026 10:58:55 AM EST |
| 215.00 | 35.30 | 41.00 | 38.15 | 35.70 | 0.00 | 0.00% | 0.18 | 0 | 25 | 0.68 | -0.82 | 0.01 | -0.10 | 3/4/2026 | 3/6/2026 10:58:55 AM EST |
| 220.00 | 40.00 | 45.70 | 42.85 | 42.00 | 0.00 | 0.00% | 0.19 | 0 | 9 | 0.71 | -0.85 | 0.01 | -0.09 | 3/3/2026 | 3/6/2026 10:58:55 AM EST |
| 225.00 | 44.20 | 50.40 | 47.30 | 47.30 | +8.35 | +21.44% | 0.21 | 1 | 88 | 0.74 | -0.88 | 0.01 | -0.08 | 3/6/2026 | 3/6/2026 10:58:55 AM EST |
| 230.00 | 49.00 | 54.90 | 51.95 | 54.50 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.75 | -0.90 | 0.01 | -0.07 | 2/25/2026 | 3/6/2026 10:58:55 AM EST |
| 235.00 | 53.70 | 59.20 | 56.45 | % | 0.24 | 0 | 0 | 0.75 | -0.92 | 0.00 | -0.06 | 3/6/2026 10:58:55 AM EST | |||
| 240.00 | 58.50 | 64.40 | 61.45 | 52.30 | 0.00 | 0.00% | 0.26 | 0 | 20 | 0.80 | -0.93 | 0.00 | -0.05 | 2/5/2026 | 3/6/2026 10:58:55 AM EST |
| 245.00 | 63.30 | 68.70 | 66.00 | 67.50 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.79 | -0.95 | 0.00 | -0.04 | 2/11/2026 | 3/6/2026 10:58:55 AM EST |
| 250.00 | 68.20 | 74.40 | 71.30 | 70.00 | 0.00 | 0.00% | 0.29 | 0 | 30 | 0.87 | -0.96 | 0.00 | -0.04 | 3/5/2026 | 3/6/2026 10:58:55 AM EST |
| 255.00 | 73.00 | 79.00 | 76.00 | % | 0.30 | 0 | 0 | 0.88 | -0.96 | 0.00 | -0.03 | 3/6/2026 10:58:55 AM EST | |||
| 260.00 | 77.90 | 84.00 | 80.95 | 84.00 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.91 | -0.97 | 0.00 | -0.02 | 2/12/2026 | 3/6/2026 10:58:55 AM EST |
| 265.00 | 82.80 | 89.00 | 85.90 | % | 0.32 | 0 | 0 | 0.94 | -0.98 | 0.00 | -0.02 | 3/6/2026 10:58:55 AM EST | |||
| 270.00 | 87.80 | 94.70 | 91.25 | 79.27 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.05 | -0.98 | 0.00 | -0.01 | 2/9/2026 | 3/6/2026 10:58:55 AM EST |
| 275.00 | 92.20 | 99.60 | 95.90 | % | 0.35 | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.01 | 3/6/2026 10:58:55 AM EST | |||
| 280.00 | 97.00 | 104.60 | 100.80 | % | 0.36 | 0 | 0 | 1.12 | -0.99 | 0.00 | -0.01 | 3/6/2026 10:58:55 AM EST | |||
| 285.00 | 102.00 | 109.50 | 105.75 | % | 0.37 | 0 | 0 | 1.14 | -0.99 | 0.00 | -0.01 | 3/6/2026 10:58:55 AM EST | |||
| 290.00 | 106.10 | 114.50 | 110.30 | % | 0.38 | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.01 | 3/6/2026 10:58:55 AM EST | |||
| 295.00 | 111.00 | 119.50 | 115.25 | % | 0.39 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/6/2026 10:58:55 AM EST |