Options Chain for HUMANA INC COM (HUM) - $187.59 as of 2/19/2026 9:39:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 82.00 | 91.00 | 86.50 | % | 0.82 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 2/19/2026 12:59:07 PM EST | |||
| 110.00 | 77.00 | 86.00 | 81.50 | % | 0.74 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 2/19/2026 12:59:07 PM EST | |||
| 115.00 | 72.00 | 80.80 | 76.40 | % | 0.66 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 2/19/2026 12:59:07 PM EST | |||
| 120.00 | 67.00 | 75.70 | 71.35 | % | 0.59 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 2/19/2026 12:59:07 PM EST | |||
| 125.00 | 62.00 | 71.00 | 66.50 | % | 0.53 | 0 | 0 | 1.21 | 0.99 | 0.00 | -0.01 | 2/19/2026 12:59:07 PM EST | |||
| 130.00 | 57.10 | 66.00 | 61.55 | % | 0.47 | 0 | 0 | 1.14 | 0.98 | 0.00 | -0.01 | 2/19/2026 12:59:07 PM EST | |||
| 135.00 | 52.30 | 58.40 | 55.35 | % | 0.41 | 0 | 0 | 0.92 | 0.97 | 0.00 | -0.02 | 2/19/2026 12:59:07 PM EST | |||
| 140.00 | 47.40 | 53.60 | 50.50 | % | 0.36 | 0 | 0 | 0.84 | 0.96 | 0.00 | -0.03 | 2/19/2026 12:59:07 PM EST | |||
| 145.00 | 42.70 | 48.70 | 45.70 | % | 0.32 | 0 | 0 | 0.77 | 0.93 | 0.00 | -0.05 | 2/19/2026 12:59:07 PM EST | |||
| 150.00 | 38.00 | 44.00 | 41.00 | % | 0.27 | 0 | 0 | 0.73 | 0.91 | 0.00 | -0.06 | 2/19/2026 12:59:07 PM EST | |||
| 155.00 | 33.30 | 39.20 | 36.25 | % | 0.23 | 0 | 0 | 0.62 | 0.88 | 0.01 | -0.07 | 2/19/2026 12:59:07 PM EST | |||
| 160.00 | 29.00 | 34.30 | 31.65 | % | 0.20 | 0 | 0 | 0.67 | 0.84 | 0.01 | -0.09 | 2/19/2026 12:59:07 PM EST | |||
| 165.00 | 24.90 | 30.60 | 27.75 | 26.12 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.46 | 0.80 | 0.01 | -0.10 | 2/17/2026 | 2/19/2026 12:59:07 PM EST |
| 170.00 | 23.10 | 26.30 | 24.70 | % | 0.15 | 0 | 0 | 0.51 | 0.76 | 0.01 | -0.11 | 2/19/2026 12:59:07 PM EST | |||
| 175.00 | 20.10 | 22.00 | 21.05 | % | 0.12 | 0 | 0 | 0.49 | 0.70 | 0.01 | -0.13 | 2/19/2026 12:59:07 PM EST | |||
| 180.00 | 16.50 | 18.50 | 17.50 | % | 0.10 | 0 | 0 | 0.48 | 0.64 | 0.01 | -0.13 | 2/19/2026 12:59:07 PM EST | |||
| 185.00 | 13.30 | 15.60 | 14.45 | 12.63 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.48 | 0.58 | 0.01 | -0.14 | 2/18/2026 | 2/19/2026 12:59:07 PM EST |
| 190.00 | 10.60 | 13.10 | 11.85 | % | 0.06 | 0 | 0 | 0.46 | 0.51 | 0.01 | -0.14 | 2/19/2026 12:59:07 PM EST | |||
| 195.00 | 9.10 | 10.50 | 9.80 | 8.19 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.45 | 0.45 | 0.01 | -0.14 | 2/18/2026 | 2/19/2026 12:59:07 PM EST |
| 200.00 | 7.40 | 8.60 | 8.00 | 8.14 | +1.49 | +22.41% | 0.04 | 1 | 1 | 0.45 | 0.38 | 0.01 | -0.13 | 2/19/2026 | 2/19/2026 12:59:07 PM EST |
| 205.00 | 4.70 | 6.90 | 5.80 | 5.55 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.45 | 0.32 | 0.01 | -0.12 | 2/17/2026 | 2/19/2026 12:59:07 PM EST |
| 210.00 | 3.50 | 5.50 | 4.50 | 4.36 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.44 | 0.26 | 0.01 | -0.10 | 2/17/2026 | 2/19/2026 12:59:07 PM EST |
| 215.00 | 2.90 | 4.30 | 3.60 | 3.20 | % | 0.02 | 2 | 0 | 0.46 | 0.20 | 0.01 | -0.09 | 2/19/2026 | 2/19/2026 12:59:07 PM EST | |
| 220.00 | 1.90 | 3.40 | 2.65 | % | 0.01 | 0 | 0 | 0.35 | 0.13 | 0.01 | -0.06 | 2/19/2026 12:59:07 PM EST | |||
| 225.00 | 1.35 | 4.80 | 3.08 | % | 0.01 | 0 | 0 | 0.51 | 0.12 | 0.01 | -0.06 | 2/19/2026 12:59:07 PM EST | |||
| 230.00 | 1.00 | 4.80 | 2.90 | % | 0.01 | 0 | 0 | 0.46 | 0.08 | 0.01 | -0.04 | 2/19/2026 12:59:07 PM EST | |||
| 235.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 0.52 | 0.07 | 0.01 | -0.04 | 2/19/2026 12:59:07 PM EST | |||
| 240.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.73 | 0.06 | 0.00 | -0.04 | 2/19/2026 12:59:07 PM EST | |||
| 245.00 | 0.00 | 4.20 | 2.10 | % | 0.01 | 0 | 0 | 0.74 | 0.04 | 0.00 | -0.03 | 2/19/2026 12:59:07 PM EST | |||
| 250.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.63 | 0.02 | 0.00 | -0.02 | 2/19/2026 12:59:07 PM EST | |||
| 255.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.66 | 0.02 | 0.00 | -0.01 | 2/19/2026 12:59:07 PM EST | |||
| 260.00 | 0.05 | 0.80 | 0.43 | 0.60 | % | 0.00 | 1 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 12:59:07 PM EST | |
| 265.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 2/19/2026 12:59:07 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 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 2/19/2026 12:59:07 PM EST | |||
| 110.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 2/19/2026 12:59:07 PM EST | |||
| 115.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/19/2026 12:59:07 PM EST | |||
| 120.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 2/19/2026 12:59:07 PM EST | |||
| 125.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.88 | -0.01 | 0.00 | -0.01 | 2/19/2026 12:59:07 PM EST | |||
| 130.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.84 | -0.02 | 0.00 | -0.01 | 2/19/2026 12:59:07 PM EST | |||
| 135.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.77 | -0.03 | 0.00 | -0.02 | 2/19/2026 12:59:07 PM EST | |||
| 140.00 | 0.00 | 4.30 | 2.15 | 2.33 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.91 | -0.04 | 0.00 | -0.03 | 2/18/2026 | 2/19/2026 12:59:07 PM EST |
| 145.00 | 0.10 | 2.80 | 1.45 | 2.47 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.54 | -0.07 | 0.00 | -0.05 | 2/18/2026 | 2/19/2026 12:59:07 PM EST |
| 150.00 | 0.05 | 3.60 | 1.83 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.50 | -0.09 | 0.00 | -0.06 | 2/18/2026 | 2/19/2026 12:59:07 PM EST |
| 155.00 | 1.20 | 4.80 | 3.00 | % | 0.02 | 0 | 0 | 0.59 | -0.12 | 0.01 | -0.07 | 2/19/2026 12:59:07 PM EST | |||
| 160.00 | 1.80 | 3.40 | 2.60 | % | 0.02 | 0 | 0 | 0.50 | -0.16 | 0.01 | -0.09 | 2/19/2026 12:59:07 PM EST | |||
| 165.00 | 2.85 | 3.90 | 3.38 | 6.81 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.49 | -0.20 | 0.01 | -0.10 | 2/12/2026 | 2/19/2026 12:59:07 PM EST |
| 170.00 | 4.00 | 5.10 | 4.55 | 5.95 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.49 | -0.24 | 0.01 | -0.11 | 2/17/2026 | 2/19/2026 12:59:07 PM EST |
| 175.00 | 5.30 | 6.50 | 5.90 | 6.40 | % | 0.03 | 1 | 0 | 0.48 | -0.30 | 0.01 | -0.13 | 2/19/2026 | 2/19/2026 12:59:07 PM EST | |
| 180.00 | 6.90 | 8.10 | 7.50 | 8.67 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.47 | -0.36 | 0.01 | -0.13 | 2/18/2026 | 2/19/2026 12:59:07 PM EST |
| 185.00 | 8.80 | 10.20 | 9.50 | 11.07 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.47 | -0.42 | 0.01 | -0.14 | 2/18/2026 | 2/19/2026 12:59:07 PM EST |
| 190.00 | 10.90 | 12.50 | 11.70 | % | 0.06 | 0 | 0 | 0.46 | -0.49 | 0.01 | -0.14 | 2/19/2026 12:59:07 PM EST | |||
| 195.00 | 13.70 | 15.20 | 14.45 | % | 0.07 | 0 | 0 | 0.45 | -0.55 | 0.01 | -0.14 | 2/19/2026 12:59:07 PM EST | |||
| 200.00 | 16.70 | 18.20 | 17.45 | 21.59 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.44 | -0.62 | 0.01 | -0.13 | 2/17/2026 | 2/19/2026 12:59:07 PM EST |
| 205.00 | 19.80 | 21.20 | 20.50 | % | 0.10 | 0 | 0 | 0.43 | -0.68 | 0.01 | -0.12 | 2/19/2026 12:59:07 PM EST | |||
| 210.00 | 23.20 | 25.10 | 24.15 | % | 0.11 | 0 | 0 | 0.43 | -0.74 | 0.01 | -0.10 | 2/19/2026 12:59:07 PM EST | |||
| 215.00 | 27.30 | 29.20 | 28.25 | % | 0.13 | 0 | 0 | 0.48 | -0.80 | 0.01 | -0.09 | 2/19/2026 12:59:07 PM EST | |||
| 220.00 | 31.80 | 36.50 | 34.15 | % | 0.16 | 0 | 0 | 0.43 | -0.87 | 0.01 | -0.06 | 2/19/2026 12:59:07 PM EST | |||
| 225.00 | 35.40 | 40.80 | 38.10 | % | 0.17 | 0 | 0 | 0.62 | -0.88 | 0.01 | -0.06 | 2/19/2026 12:59:07 PM EST | |||
| 230.00 | 39.70 | 44.20 | 41.95 | % | 0.18 | 0 | 0 | 0.67 | -0.92 | 0.01 | -0.04 | 2/19/2026 12:59:07 PM EST | |||
| 235.00 | 44.10 | 49.80 | 46.95 | % | 0.20 | 0 | 0 | 0.73 | -0.93 | 0.01 | -0.04 | 2/19/2026 12:59:07 PM EST | |||
| 240.00 | 49.00 | 54.40 | 51.70 | % | 0.22 | 0 | 0 | 0.75 | -0.94 | 0.00 | -0.04 | 2/19/2026 12:59:07 PM EST | |||
| 245.00 | 53.40 | 59.20 | 56.30 | % | 0.23 | 0 | 0 | 0.78 | -0.96 | 0.00 | -0.03 | 2/19/2026 12:59:07 PM EST | |||
| 250.00 | 56.60 | 64.00 | 60.30 | 67.93 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.80 | -0.98 | 0.00 | -0.02 | 2/13/2026 | 2/19/2026 12:59:07 PM EST |
| 255.00 | 63.00 | 68.80 | 65.90 | % | 0.26 | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.01 | 2/19/2026 12:59:07 PM EST | |||
| 260.00 | 68.00 | 73.70 | 70.85 | % | 0.27 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 2/19/2026 12:59:07 PM EST | |||
| 265.00 | 69.00 | 78.90 | 73.95 | % | 0.28 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 2/19/2026 12:59:07 PM EST |