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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 71.10 | 78.60 | 74.85 | % | 0.71 | 0 | 0 | 1.30 | 0.99 | 0.00 | -0.01 | 3/6/2026 10:58:55 AM EST | |||
| 110.00 | 66.20 | 74.80 | 70.50 | % | 0.64 | 0 | 0 | 1.23 | 0.97 | 0.00 | -0.03 | 3/6/2026 10:58:55 AM EST | |||
| 115.00 | 61.30 | 69.40 | 65.35 | % | 0.57 | 0 | 0 | 1.15 | 0.96 | 0.00 | -0.04 | 3/6/2026 10:58:55 AM EST | |||
| 120.00 | 56.50 | 64.40 | 60.45 | % | 0.50 | 0 | 0 | 1.08 | 0.95 | 0.00 | -0.04 | 3/6/2026 10:58:55 AM EST | |||
| 125.00 | 51.80 | 59.70 | 55.75 | % | 0.45 | 0 | 0 | 1.08 | 0.92 | 0.00 | -0.06 | 3/6/2026 10:58:55 AM EST | |||
| 130.00 | 47.10 | 55.10 | 51.10 | % | 0.39 | 0 | 0 | 1.01 | 0.91 | 0.00 | -0.06 | 3/6/2026 10:58:55 AM EST | |||
| 135.00 | 42.60 | 50.70 | 46.65 | % | 0.35 | 0 | 0 | 0.96 | 0.89 | 0.00 | -0.07 | 3/6/2026 10:58:55 AM EST | |||
| 140.00 | 38.20 | 46.80 | 42.50 | % | 0.30 | 0 | 0 | 0.91 | 0.87 | 0.01 | -0.08 | 3/6/2026 10:58:55 AM EST | |||
| 145.00 | 33.90 | 42.50 | 38.20 | % | 0.26 | 0 | 0 | 0.87 | 0.85 | 0.01 | -0.08 | 3/6/2026 10:58:55 AM EST | |||
| 150.00 | 29.80 | 37.70 | 33.75 | % | 0.23 | 0 | 0 | 0.82 | 0.81 | 0.01 | -0.10 | 3/6/2026 10:58:55 AM EST | |||
| 155.00 | 25.90 | 33.70 | 29.80 | % | 0.19 | 0 | 0 | 0.57 | 0.78 | 0.01 | -0.11 | 3/6/2026 10:58:55 AM EST | |||
| 160.00 | 22.20 | 29.30 | 25.75 | % | 0.16 | 0 | 0 | 0.57 | 0.74 | 0.01 | -0.11 | 3/6/2026 10:58:55 AM EST | |||
| 165.00 | 18.70 | 25.40 | 22.05 | % | 0.13 | 0 | 0 | 0.55 | 0.69 | 0.01 | -0.12 | 3/6/2026 10:58:55 AM EST | |||
| 170.00 | 15.50 | 21.30 | 18.40 | % | 0.11 | 0 | 0 | 0.53 | 0.64 | 0.01 | -0.13 | 3/6/2026 10:58:55 AM EST | |||
| 175.00 | 12.60 | 19.60 | 16.10 | % | 0.09 | 0 | 0 | 0.54 | 0.59 | 0.01 | -0.13 | 3/6/2026 10:58:55 AM EST | |||
| 180.00 | 10.10 | 17.30 | 13.70 | % | 0.08 | 0 | 0 | 0.54 | 0.53 | 0.01 | -0.14 | 3/6/2026 10:58:55 AM EST | |||
| 185.00 | 7.60 | 15.10 | 11.35 | % | 0.06 | 0 | 0 | 0.53 | 0.47 | 0.01 | -0.14 | 3/6/2026 10:58:55 AM EST | |||
| 190.00 | 5.60 | 13.20 | 9.40 | % | 0.05 | 0 | 0 | 0.53 | 0.42 | 0.01 | -0.14 | 3/6/2026 10:58:55 AM EST | |||
| 195.00 | 4.00 | 10.40 | 7.20 | % | 0.04 | 0 | 0 | 0.47 | 0.38 | 0.01 | -0.14 | 3/6/2026 10:58:55 AM EST | |||
| 200.00 | 5.00 | 8.20 | 6.60 | % | 0.03 | 0 | 0 | 0.54 | 0.33 | 0.01 | -0.13 | 3/6/2026 10:58:55 AM EST | |||
| 205.00 | 4.30 | 9.50 | 6.90 | 5.30 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.58 | 0.29 | 0.01 | -0.13 | 3/5/2026 | 3/6/2026 10:58:55 AM EST |
| 210.00 | 3.50 | 7.50 | 5.50 | % | 0.03 | 0 | 0 | 0.58 | 0.26 | 0.01 | -0.12 | 3/6/2026 10:58:55 AM EST | |||
| 215.00 | 2.75 | 8.60 | 5.68 | % | 0.03 | 0 | 0 | 0.62 | 0.22 | 0.01 | -0.11 | 3/6/2026 10:58:55 AM EST | |||
| 220.00 | 2.15 | 7.90 | 5.03 | % | 0.02 | 0 | 0 | 0.63 | 0.19 | 0.01 | -0.11 | 3/6/2026 10:58:55 AM EST | |||
| 225.00 | 1.70 | 8.00 | 4.85 | % | 0.02 | 0 | 0 | 0.65 | 0.17 | 0.01 | -0.10 | 3/6/2026 10:58:55 AM EST | |||
| 230.00 | 1.35 | 4.80 | 3.08 | % | 0.01 | 0 | 0 | 0.59 | 0.15 | 0.01 | -0.09 | 3/6/2026 10:58:55 AM EST | |||
| 235.00 | 1.30 | 5.00 | 3.15 | % | 0.01 | 0 | 0 | 0.60 | 0.13 | 0.01 | -0.08 | 3/6/2026 10:58:55 AM EST | |||
| 240.00 | 0.60 | 7.50 | 4.05 | % | 0.02 | 0 | 0 | 0.61 | 0.11 | 0.00 | -0.08 | 3/6/2026 10:58:55 AM EST | |||
| 245.00 | 0.70 | 4.80 | 2.75 | % | 0.01 | 0 | 0 | 0.63 | 0.10 | 0.00 | -0.07 | 3/6/2026 10:58:55 AM EST | |||
| 250.00 | 0.15 | 3.80 | 1.98 | % | 0.01 | 0 | 0 | 0.59 | 0.09 | 0.00 | -0.06 | 3/6/2026 10:58:55 AM EST | |||
| 255.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.88 | 0.06 | 0.00 | -0.05 | 3/6/2026 10:58:55 AM EST | |||
| 260.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.73 | 0.05 | 0.00 | -0.04 | 3/6/2026 10:58:55 AM EST | |||
| 265.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.79 | 0.04 | 0.00 | -0.04 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.36 | -0.01 | 0.00 | -0.01 | 3/6/2026 10:58:55 AM EST | |||
| 110.00 | 0.00 | 1.90 | 0.95 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.97 | -0.03 | 0.00 | -0.03 | 3/5/2026 | 3/6/2026 10:58:55 AM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.93 | -0.04 | 0.00 | -0.04 | 3/6/2026 10:58:55 AM EST | |||
| 120.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.92 | -0.05 | 0.00 | -0.04 | 3/6/2026 10:58:55 AM EST | |||
| 125.00 | 0.15 | 4.80 | 2.48 | % | 0.02 | 0 | 0 | 0.73 | -0.08 | 0.00 | -0.06 | 3/6/2026 10:58:55 AM EST | |||
| 130.00 | 0.50 | 4.80 | 2.65 | % | 0.02 | 0 | 0 | 0.71 | -0.09 | 0.00 | -0.06 | 3/6/2026 10:58:55 AM EST | |||
| 135.00 | 1.00 | 4.80 | 2.90 | % | 0.02 | 0 | 0 | 0.69 | -0.11 | 0.00 | -0.07 | 3/6/2026 10:58:55 AM EST | |||
| 140.00 | 1.60 | 4.80 | 3.20 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.65 | -0.13 | 0.01 | -0.08 | 3/5/2026 | 3/6/2026 10:58:55 AM EST |
| 145.00 | 2.15 | 8.30 | 5.23 | % | 0.04 | 0 | 0 | 0.71 | -0.15 | 0.01 | -0.08 | 3/6/2026 10:58:55 AM EST | |||
| 150.00 | 3.60 | 5.10 | 4.35 | % | 0.03 | 0 | 0 | 0.60 | -0.19 | 0.01 | -0.10 | 3/6/2026 10:58:55 AM EST | |||
| 155.00 | 1.00 | 8.70 | 4.85 | 5.10 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.55 | -0.22 | 0.01 | -0.11 | 3/5/2026 | 3/6/2026 10:58:55 AM EST |
| 160.00 | 5.90 | 7.60 | 6.75 | % | 0.04 | 0 | 0 | 0.51 | -0.26 | 0.01 | -0.11 | 3/6/2026 10:58:55 AM EST | |||
| 165.00 | 3.80 | 8.90 | 6.35 | % | 0.04 | 0 | 0 | 0.51 | -0.31 | 0.01 | -0.12 | 3/6/2026 10:58:55 AM EST | |||
| 170.00 | 8.90 | 10.20 | 9.55 | 10.00 | -0.20 | -1.97% | 0.06 | 5 | 1 | 0.52 | -0.36 | 0.01 | -0.13 | 3/6/2026 | 3/6/2026 10:58:55 AM EST |
| 175.00 | 8.10 | 14.50 | 11.30 | % | 0.06 | 0 | 0 | 0.53 | -0.41 | 0.01 | -0.13 | 3/6/2026 10:58:55 AM EST | |||
| 180.00 | 13.60 | 15.30 | 14.45 | 14.60 | +0.30 | +2.10% | 0.08 | 1 | 5 | 0.57 | -0.47 | 0.01 | -0.14 | 3/6/2026 | 3/6/2026 10:58:55 AM EST |
| 185.00 | 13.70 | 20.50 | 17.10 | % | 0.09 | 0 | 0 | 0.55 | -0.53 | 0.01 | -0.14 | 3/6/2026 10:58:55 AM EST | |||
| 190.00 | 15.50 | 23.50 | 19.50 | % | 0.10 | 0 | 0 | 0.53 | -0.58 | 0.01 | -0.14 | 3/6/2026 10:58:55 AM EST | |||
| 195.00 | 19.40 | 25.10 | 22.25 | % | 0.11 | 0 | 0 | 0.51 | -0.62 | 0.01 | -0.14 | 3/6/2026 10:58:55 AM EST | |||
| 200.00 | 22.30 | 30.90 | 26.60 | % | 0.13 | 0 | 0 | 0.54 | -0.67 | 0.01 | -0.13 | 3/6/2026 10:58:55 AM EST | |||
| 205.00 | 26.20 | 34.40 | 30.30 | % | 0.15 | 0 | 0 | 0.54 | -0.71 | 0.01 | -0.13 | 3/6/2026 10:58:55 AM EST | |||
| 210.00 | 30.20 | 38.80 | 34.50 | % | 0.16 | 0 | 0 | 0.54 | -0.74 | 0.01 | -0.12 | 3/6/2026 10:58:55 AM EST | |||
| 215.00 | 34.40 | 43.00 | 38.70 | % | 0.18 | 0 | 0 | 0.76 | -0.78 | 0.01 | -0.11 | 3/6/2026 10:58:55 AM EST | |||
| 220.00 | 38.80 | 47.40 | 43.10 | % | 0.20 | 0 | 0 | 0.78 | -0.81 | 0.01 | -0.11 | 3/6/2026 10:58:55 AM EST | |||
| 225.00 | 43.30 | 51.90 | 47.60 | % | 0.21 | 0 | 0 | 0.81 | -0.83 | 0.01 | -0.10 | 3/6/2026 10:58:55 AM EST | |||
| 230.00 | 47.80 | 56.50 | 52.15 | % | 0.23 | 0 | 0 | 0.84 | -0.85 | 0.01 | -0.09 | 3/6/2026 10:58:55 AM EST | |||
| 235.00 | 52.50 | 61.10 | 56.80 | % | 0.24 | 0 | 0 | 0.86 | -0.87 | 0.01 | -0.08 | 3/6/2026 10:58:55 AM EST | |||
| 240.00 | 57.20 | 65.80 | 61.50 | % | 0.26 | 0 | 0 | 0.88 | -0.89 | 0.00 | -0.08 | 3/6/2026 10:58:55 AM EST | |||
| 245.00 | 61.90 | 70.60 | 66.25 | % | 0.27 | 0 | 0 | 0.91 | -0.90 | 0.00 | -0.07 | 3/6/2026 10:58:55 AM EST | |||
| 250.00 | 66.70 | 75.40 | 71.05 | % | 0.28 | 0 | 0 | 0.94 | -0.91 | 0.00 | -0.06 | 3/6/2026 10:58:55 AM EST | |||
| 255.00 | 71.60 | 79.80 | 75.70 | % | 0.30 | 0 | 0 | 0.86 | -0.94 | 0.00 | -0.05 | 3/6/2026 10:58:55 AM EST | |||
| 260.00 | 76.40 | 84.70 | 80.55 | % | 0.31 | 0 | 0 | 0.88 | -0.95 | 0.00 | -0.04 | 3/6/2026 10:58:55 AM EST | |||
| 265.00 | 82.40 | 89.60 | 86.00 | % | 0.32 | 0 | 0 | 0.91 | -0.96 | 0.00 | -0.04 | 3/6/2026 10:58:55 AM EST |