Options Chain for HUMANA INC COM (HUM) - $163.67 as of 3/13/2026 9:44:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 61.00 | 70.80 | 65.90 | % | 0.66 | 0 | 0 | 1.35 | 0.97 | 0.00 | -0.03 | 3/13/2026 3:59:58 PM EST | |||
| 105.00 | 56.80 | 65.30 | 61.05 | % | 0.58 | 0 | 0 | 1.32 | 0.95 | 0.00 | -0.04 | 3/13/2026 3:59:58 PM EST | |||
| 110.00 | 52.10 | 60.60 | 56.35 | % | 0.51 | 0 | 0 | 1.19 | 0.94 | 0.00 | -0.06 | 3/13/2026 3:59:58 PM EST | |||
| 115.00 | 47.30 | 55.90 | 51.60 | % | 0.45 | 0 | 0 | 1.17 | 0.91 | 0.00 | -0.06 | 3/13/2026 3:59:58 PM EST | |||
| 120.00 | 42.90 | 51.40 | 47.15 | % | 0.39 | 0 | 0 | 1.10 | 0.89 | 0.00 | -0.08 | 3/13/2026 3:59:58 PM EST | |||
| 125.00 | 38.50 | 46.90 | 42.70 | % | 0.34 | 0 | 0 | 1.04 | 0.86 | 0.00 | -0.09 | 3/13/2026 3:59:58 PM EST | |||
| 130.00 | 34.20 | 42.60 | 38.40 | % | 0.30 | 0 | 0 | 0.99 | 0.83 | 0.01 | -0.11 | 3/13/2026 3:59:58 PM EST | |||
| 135.00 | 30.00 | 38.50 | 34.25 | % | 0.25 | 0 | 0 | 0.94 | 0.80 | 0.01 | -0.12 | 3/13/2026 3:59:58 PM EST | |||
| 140.00 | 26.30 | 34.60 | 30.45 | % | 0.22 | 0 | 0 | 0.65 | 0.77 | 0.01 | -0.13 | 3/13/2026 3:59:58 PM EST | |||
| 145.00 | 22.60 | 30.90 | 26.75 | % | 0.18 | 0 | 0 | 0.64 | 0.73 | 0.01 | -0.14 | 3/13/2026 3:59:58 PM EST | |||
| 150.00 | 21.60 | 27.60 | 24.60 | % | 0.16 | 0 | 0 | 0.70 | 0.69 | 0.01 | -0.15 | 3/13/2026 3:59:58 PM EST | |||
| 155.00 | 19.30 | 24.60 | 21.95 | % | 0.14 | 0 | 0 | 0.71 | 0.64 | 0.01 | -0.15 | 3/13/2026 3:59:58 PM EST | |||
| 160.00 | 16.50 | 21.90 | 19.20 | % | 0.12 | 0 | 0 | 0.70 | 0.60 | 0.01 | -0.16 | 3/13/2026 3:59:58 PM EST | |||
| 165.00 | 14.10 | 17.30 | 15.70 | 15.46 | % | 0.10 | 1 | 0 | 0.65 | 0.55 | 0.01 | -0.16 | 3/13/2026 | 3/13/2026 3:59:58 PM EST | |
| 170.00 | 11.70 | 17.00 | 14.35 | 16.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.68 | 0.50 | 0.01 | -0.16 | 3/12/2026 | 3/13/2026 3:59:58 PM EST |
| 175.00 | 7.70 | 15.20 | 11.45 | % | 0.07 | 0 | 0 | 0.64 | 0.45 | 0.01 | -0.16 | 3/13/2026 3:59:58 PM EST | |||
| 180.00 | 7.90 | 13.40 | 10.65 | 10.35 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.67 | 0.40 | 0.01 | -0.15 | 3/12/2026 | 3/13/2026 3:59:58 PM EST |
| 185.00 | 7.00 | 11.90 | 9.45 | % | 0.05 | 0 | 0 | 0.68 | 0.36 | 0.01 | -0.15 | 3/13/2026 3:59:58 PM EST | |||
| 190.00 | 5.50 | 8.40 | 6.95 | 7.40 | % | 0.04 | 2 | 0 | 0.63 | 0.31 | 0.01 | -0.14 | 3/13/2026 | 3/13/2026 3:59:58 PM EST | |
| 195.00 | 2.65 | 9.50 | 6.08 | % | 0.03 | 0 | 0 | 0.63 | 0.27 | 0.01 | -0.12 | 3/13/2026 3:59:58 PM EST | |||
| 200.00 | 3.60 | 8.70 | 6.15 | 5.23 | % | 0.03 | 2 | 0 | 0.69 | 0.23 | 0.01 | -0.11 | 3/13/2026 | 3/13/2026 3:59:58 PM EST | |
| 205.00 | 0.15 | 7.70 | 3.93 | 4.85 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.55 | 0.18 | 0.01 | -0.10 | 3/12/2026 | 3/13/2026 3:59:58 PM EST |
| 210.00 | 2.25 | 3.50 | 2.88 | 3.20 | % | 0.01 | 5 | 0 | 0.59 | 0.15 | 0.01 | -0.09 | 3/13/2026 | 3/13/2026 3:59:58 PM EST | |
| 215.00 | 0.05 | 6.10 | 3.08 | % | 0.01 | 0 | 0 | 0.56 | 0.12 | 0.01 | -0.07 | 3/13/2026 3:59:58 PM EST | |||
| 220.00 | 0.20 | 7.90 | 4.05 | % | 0.02 | 0 | 0 | 0.67 | 0.10 | 0.01 | -0.07 | 3/13/2026 3:59:58 PM EST | |||
| 225.00 | 0.70 | 7.70 | 4.20 | % | 0.02 | 0 | 0 | 0.75 | 0.09 | 0.00 | -0.06 | 3/13/2026 3:59:58 PM EST | |||
| 230.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.87 | 0.07 | 0.00 | -0.05 | 3/13/2026 3:59:58 PM EST | |||
| 235.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.90 | 0.06 | 0.00 | -0.04 | 3/13/2026 3:59:58 PM EST | |||
| 240.00 | 0.05 | 7.40 | 3.73 | % | 0.02 | 0 | 0 | 0.74 | 0.04 | 0.00 | -0.03 | 3/13/2026 3:59:58 PM EST | |||
| 245.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.97 | 0.04 | 0.00 | -0.03 | 3/13/2026 3:59:58 PM EST | |||
| 250.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.00 | 0.03 | 0.00 | -0.02 | 3/13/2026 3:59:58 PM EST | |||
| 255.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.79 | 0.02 | 0.00 | -0.02 | 3/13/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.33 | -0.03 | 0.00 | -0.03 | 3/13/2026 3:59:58 PM EST | |||
| 105.00 | 0.05 | 7.20 | 3.63 | % | 0.03 | 0 | 0 | 0.96 | -0.05 | 0.00 | -0.04 | 3/13/2026 3:59:58 PM EST | |||
| 110.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.14 | -0.06 | 0.00 | -0.06 | 3/13/2026 3:59:58 PM EST | |||
| 115.00 | 0.05 | 7.50 | 3.78 | % | 0.03 | 0 | 0 | 0.82 | -0.09 | 0.00 | -0.06 | 3/13/2026 3:59:58 PM EST | |||
| 120.00 | 0.05 | 7.70 | 3.88 | % | 0.03 | 0 | 0 | 0.76 | -0.11 | 0.00 | -0.08 | 3/13/2026 3:59:58 PM EST | |||
| 125.00 | 0.25 | 8.00 | 4.13 | % | 0.03 | 0 | 0 | 0.74 | -0.14 | 0.00 | -0.09 | 3/13/2026 3:59:58 PM EST | |||
| 130.00 | 0.05 | 8.40 | 4.23 | % | 0.03 | 0 | 0 | 0.60 | -0.17 | 0.01 | -0.11 | 3/13/2026 3:59:58 PM EST | |||
| 135.00 | 1.45 | 8.80 | 5.13 | % | 0.04 | 0 | 0 | 0.70 | -0.20 | 0.01 | -0.12 | 3/13/2026 3:59:58 PM EST | |||
| 140.00 | 2.50 | 9.30 | 5.90 | % | 0.04 | 0 | 0 | 0.67 | -0.23 | 0.01 | -0.13 | 3/13/2026 3:59:58 PM EST | |||
| 145.00 | 3.00 | 10.60 | 6.80 | % | 0.05 | 0 | 0 | 0.64 | -0.27 | 0.01 | -0.14 | 3/13/2026 3:59:58 PM EST | |||
| 150.00 | 7.00 | 12.20 | 9.60 | % | 0.06 | 0 | 0 | 0.69 | -0.31 | 0.01 | -0.15 | 3/13/2026 3:59:58 PM EST | |||
| 155.00 | 8.80 | 14.20 | 11.50 | 10.00 | -0.10 | -0.99% | 0.07 | 2 | 1 | 0.69 | -0.36 | 0.01 | -0.15 | 3/13/2026 | 3/13/2026 3:59:58 PM EST |
| 160.00 | 10.80 | 16.50 | 13.65 | 7.95 | -4.47 | -35.99% | 0.09 | 1 | 2 | 0.68 | -0.40 | 0.01 | -0.16 | 3/13/2026 | 3/13/2026 3:59:58 PM EST |
| 165.00 | 13.20 | 18.90 | 16.05 | % | 0.10 | 0 | 0 | 0.67 | -0.45 | 0.01 | -0.16 | 3/13/2026 3:59:58 PM EST | |||
| 170.00 | 15.00 | 21.60 | 18.30 | % | 0.11 | 0 | 0 | 0.65 | -0.50 | 0.01 | -0.16 | 3/13/2026 3:59:58 PM EST | |||
| 175.00 | 19.00 | 24.60 | 21.80 | 21.10 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.67 | -0.55 | 0.01 | -0.16 | 3/12/2026 | 3/13/2026 3:59:58 PM EST |
| 180.00 | 19.50 | 28.00 | 23.75 | % | 0.13 | 0 | 0 | 0.62 | -0.60 | 0.01 | -0.15 | 3/13/2026 3:59:58 PM EST | |||
| 185.00 | 25.90 | 31.30 | 28.60 | 27.90 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.68 | -0.64 | 0.01 | -0.15 | 3/12/2026 | 3/13/2026 3:59:58 PM EST |
| 190.00 | 28.90 | 35.00 | 31.95 | % | 0.17 | 0 | 0 | 0.67 | -0.69 | 0.01 | -0.14 | 3/13/2026 3:59:58 PM EST | |||
| 195.00 | 30.50 | 38.90 | 34.70 | % | 0.18 | 0 | 0 | 0.59 | -0.73 | 0.01 | -0.12 | 3/13/2026 3:59:58 PM EST | |||
| 200.00 | 34.70 | 42.80 | 38.75 | % | 0.19 | 0 | 0 | 0.57 | -0.77 | 0.01 | -0.11 | 3/13/2026 3:59:58 PM EST | |||
| 205.00 | 39.00 | 46.90 | 42.95 | % | 0.21 | 0 | 0 | 0.84 | -0.82 | 0.01 | -0.10 | 3/13/2026 3:59:58 PM EST | |||
| 210.00 | 43.50 | 51.40 | 47.45 | % | 0.23 | 0 | 0 | 0.87 | -0.85 | 0.01 | -0.09 | 3/13/2026 3:59:58 PM EST | |||
| 215.00 | 47.90 | 55.90 | 51.90 | % | 0.24 | 0 | 0 | 0.89 | -0.88 | 0.01 | -0.07 | 3/13/2026 3:59:58 PM EST | |||
| 220.00 | 52.50 | 61.10 | 56.80 | % | 0.26 | 0 | 0 | 0.93 | -0.90 | 0.01 | -0.07 | 3/13/2026 3:59:58 PM EST | |||
| 225.00 | 57.30 | 65.80 | 61.55 | % | 0.27 | 0 | 0 | 0.95 | -0.91 | 0.00 | -0.06 | 3/13/2026 3:59:58 PM EST | |||
| 230.00 | 62.00 | 70.60 | 66.30 | % | 0.29 | 0 | 0 | 0.94 | -0.93 | 0.00 | -0.05 | 3/13/2026 3:59:58 PM EST | |||
| 235.00 | 66.80 | 75.40 | 71.10 | % | 0.30 | 0 | 0 | 0.97 | -0.94 | 0.00 | -0.04 | 3/13/2026 3:59:58 PM EST | |||
| 240.00 | 71.70 | 80.30 | 76.00 | % | 0.32 | 0 | 0 | 1.04 | -0.96 | 0.00 | -0.03 | 3/13/2026 3:59:58 PM EST | |||
| 245.00 | 76.70 | 84.30 | 80.50 | % | 0.33 | 0 | 0 | 0.98 | -0.96 | 0.00 | -0.03 | 3/13/2026 3:59:58 PM EST | |||
| 250.00 | 81.50 | 89.20 | 85.35 | % | 0.34 | 0 | 0 | 1.01 | -0.97 | 0.00 | -0.02 | 3/13/2026 3:59:58 PM EST | |||
| 255.00 | 86.40 | 94.80 | 90.60 | % | 0.36 | 0 | 0 | 1.03 | -0.98 | 0.00 | -0.02 | 3/13/2026 3:59:58 PM EST |