Options Chain for HUMANA INC COM (HUM) - $197.32 as of 4/10/2026 6:17:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 97.10 | 105.70 | 101.40 | % | 1.01 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:58 PM EST | |||
| 105.00 | 92.20 | 100.70 | 96.45 | % | 0.92 | 0 | 0 | 1.62 | 1.00 | 0.00 | -0.01 | 4/16/2026 3:59:58 PM EST | |||
| 110.00 | 87.20 | 95.80 | 91.50 | % | 0.83 | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.01 | 4/16/2026 3:59:58 PM EST | |||
| 115.00 | 82.30 | 90.90 | 86.60 | % | 0.75 | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.02 | 4/16/2026 3:59:58 PM EST | |||
| 120.00 | 77.40 | 85.90 | 81.65 | % | 0.68 | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.02 | 4/16/2026 3:59:58 PM EST | |||
| 125.00 | 72.40 | 81.00 | 76.70 | % | 0.61 | 0 | 0 | 1.29 | 0.99 | 0.00 | -0.02 | 4/16/2026 3:59:58 PM EST | |||
| 130.00 | 67.60 | 76.00 | 71.80 | % | 0.55 | 0 | 0 | 1.10 | 0.99 | 0.00 | -0.03 | 4/16/2026 3:59:58 PM EST | |||
| 135.00 | 62.80 | 71.20 | 67.00 | % | 0.50 | 0 | 0 | 1.02 | 0.98 | 0.00 | -0.04 | 4/16/2026 3:59:58 PM EST | |||
| 140.00 | 58.80 | 64.30 | 61.55 | % | 0.44 | 0 | 0 | 0.90 | 0.96 | 0.00 | -0.05 | 4/16/2026 3:59:58 PM EST | |||
| 145.00 | 54.10 | 59.40 | 56.75 | % | 0.39 | 0 | 0 | 0.84 | 0.96 | 0.00 | -0.06 | 4/16/2026 3:59:58 PM EST | |||
| 150.00 | 49.30 | 54.80 | 52.05 | % | 0.35 | 0 | 0 | 0.80 | 0.94 | 0.00 | -0.08 | 4/16/2026 3:59:58 PM EST | |||
| 155.00 | 43.90 | 52.30 | 48.10 | % | 0.31 | 0 | 0 | 0.81 | 0.92 | 0.00 | -0.08 | 4/16/2026 3:59:58 PM EST | |||
| 160.00 | 40.60 | 46.30 | 43.45 | % | 0.27 | 0 | 0 | 0.76 | 0.89 | 0.00 | -0.10 | 4/16/2026 3:59:58 PM EST | |||
| 165.00 | 36.20 | 41.90 | 39.05 | % | 0.24 | 0 | 0 | 0.72 | 0.86 | 0.01 | -0.13 | 4/16/2026 3:59:58 PM EST | |||
| 170.00 | 31.90 | 37.60 | 34.75 | % | 0.20 | 0 | 0 | 0.48 | 0.83 | 0.01 | -0.14 | 4/16/2026 3:59:58 PM EST | |||
| 175.00 | 27.80 | 33.70 | 30.75 | % | 0.18 | 0 | 0 | 0.50 | 0.80 | 0.01 | -0.15 | 4/16/2026 3:59:58 PM EST | |||
| 180.00 | 24.20 | 29.80 | 27.00 | 24.20 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.51 | 0.76 | 0.01 | -0.16 | 4/10/2026 | 4/16/2026 3:59:58 PM EST |
| 185.00 | 22.50 | 25.30 | 23.90 | 21.71 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.53 | 0.71 | 0.01 | -0.17 | 4/15/2026 | 4/16/2026 3:59:58 PM EST |
| 190.00 | 17.50 | 23.10 | 20.30 | % | 0.11 | 0 | 0 | 0.51 | 0.67 | 0.01 | -0.17 | 4/16/2026 3:59:58 PM EST | |||
| 195.00 | 15.90 | 19.00 | 17.45 | 15.93 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.51 | 0.61 | 0.01 | -0.18 | 4/15/2026 | 4/16/2026 3:59:58 PM EST |
| 200.00 | 13.90 | 16.00 | 14.95 | 13.77 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.51 | 0.56 | 0.01 | -0.18 | 4/16/2026 | 4/16/2026 3:59:58 PM EST |
| 205.00 | 11.00 | 13.20 | 12.10 | 12.25 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.49 | 0.50 | 0.01 | -0.17 | 4/14/2026 | 4/16/2026 3:59:58 PM EST |
| 210.00 | 8.50 | 11.50 | 10.00 | % | 0.05 | 0 | 0 | 0.49 | 0.44 | 0.01 | -0.17 | 4/16/2026 3:59:58 PM EST | |||
| 215.00 | 6.70 | 9.50 | 8.10 | % | 0.04 | 0 | 0 | 0.48 | 0.38 | 0.01 | -0.16 | 4/16/2026 3:59:58 PM EST | |||
| 220.00 | 5.70 | 7.20 | 6.45 | 6.26 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.47 | 0.32 | 0.01 | -0.14 | 4/16/2026 | 4/16/2026 3:59:58 PM EST |
| 225.00 | 4.40 | 6.00 | 5.20 | % | 0.02 | 0 | 0 | 0.47 | 0.27 | 0.01 | -0.13 | 4/16/2026 3:59:58 PM EST | |||
| 230.00 | 3.50 | 7.50 | 5.50 | 4.32 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.53 | 0.23 | 0.01 | -0.12 | 4/13/2026 | 4/16/2026 3:59:58 PM EST |
| 235.00 | 0.70 | 5.10 | 2.90 | % | 0.01 | 0 | 0 | 0.43 | 0.20 | 0.01 | -0.11 | 4/16/2026 3:59:58 PM EST | |||
| 240.00 | 0.05 | 6.70 | 3.38 | % | 0.01 | 0 | 0 | 0.44 | 0.17 | 0.01 | -0.10 | 4/16/2026 3:59:58 PM EST | |||
| 245.00 | 0.05 | 5.40 | 2.73 | % | 0.01 | 0 | 0 | 0.49 | 0.14 | 0.01 | -0.09 | 4/16/2026 3:59:58 PM EST | |||
| 250.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.67 | 0.10 | 0.01 | -0.07 | 4/16/2026 3:59:58 PM EST | |||
| 255.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.71 | 0.08 | 0.00 | -0.06 | 4/16/2026 3:59:58 PM EST | |||
| 260.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.62 | 0.07 | 0.00 | -0.06 | 4/16/2026 3:59:58 PM EST | |||
| 265.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.77 | 0.05 | 0.00 | -0.04 | 4/16/2026 3:59:58 PM EST | |||
| 270.00 | 0.00 | 4.80 | 2.40 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.81 | 0.04 | 0.00 | -0.04 | 4/10/2026 | 4/16/2026 3:59:58 PM EST |
| 280.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 290.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 300.00 | % | 0.00 | 0 | 0 | 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 | 1.73 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:58 PM EST | |||
| 105.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.63 | 0.00 | 0.00 | -0.01 | 4/16/2026 3:59:58 PM EST | |||
| 110.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.54 | 0.00 | 0.00 | -0.01 | 4/16/2026 3:59:58 PM EST | |||
| 115.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.45 | 0.00 | 0.00 | -0.02 | 4/16/2026 3:59:58 PM EST | |||
| 120.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.36 | 0.00 | 0.00 | -0.02 | 4/16/2026 3:59:58 PM EST | |||
| 125.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.28 | -0.01 | 0.00 | -0.02 | 4/16/2026 3:59:58 PM EST | |||
| 130.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.20 | -0.01 | 0.00 | -0.03 | 4/16/2026 3:59:58 PM EST | |||
| 135.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.12 | -0.02 | 0.00 | -0.04 | 4/16/2026 3:59:58 PM EST | |||
| 140.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.70 | -0.04 | 0.00 | -0.05 | 4/16/2026 3:59:58 PM EST | |||
| 145.00 | 0.00 | 3.60 | 1.80 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.89 | -0.04 | 0.00 | -0.06 | 4/16/2026 | 4/16/2026 3:59:58 PM EST |
| 150.00 | 0.05 | 1.95 | 1.00 | 2.84 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.68 | -0.06 | 0.00 | -0.08 | 4/13/2026 | 4/16/2026 3:59:58 PM EST |
| 155.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.83 | -0.08 | 0.00 | -0.08 | 4/16/2026 3:59:58 PM EST | |||
| 160.00 | 0.00 | 3.80 | 1.90 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.70 | -0.11 | 0.00 | -0.10 | 4/13/2026 | 4/16/2026 3:59:58 PM EST |
| 165.00 | 2.10 | 4.20 | 3.15 | 3.54 | 0.00 | 0.00% | 0.02 | 0 | 186 | 0.59 | -0.14 | 0.01 | -0.13 | 4/15/2026 | 4/16/2026 3:59:58 PM EST |
| 170.00 | 2.35 | 4.80 | 3.58 | 3.67 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.56 | -0.17 | 0.01 | -0.14 | 4/13/2026 | 4/16/2026 3:59:58 PM EST |
| 175.00 | 3.20 | 7.50 | 5.35 | 6.10 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.59 | -0.20 | 0.01 | -0.15 | 4/14/2026 | 4/16/2026 3:59:58 PM EST |
| 180.00 | 4.40 | 6.80 | 5.60 | % | 0.03 | 0 | 0 | 0.53 | -0.24 | 0.01 | -0.16 | 4/16/2026 3:59:58 PM EST | |||
| 185.00 | 5.90 | 8.20 | 7.05 | % | 0.04 | 0 | 0 | 0.53 | -0.29 | 0.01 | -0.17 | 4/16/2026 3:59:58 PM EST | |||
| 190.00 | 7.60 | 11.50 | 9.55 | 13.33 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.55 | -0.33 | 0.01 | -0.17 | 4/13/2026 | 4/16/2026 3:59:58 PM EST |
| 195.00 | 9.60 | 11.60 | 10.60 | 12.71 | 0.00 | 0.00% | 0.05 | 0 | 432 | 0.51 | -0.39 | 0.01 | -0.18 | 4/13/2026 | 4/16/2026 3:59:58 PM EST |
| 200.00 | 11.80 | 13.80 | 12.80 | % | 0.06 | 0 | 0 | 0.50 | -0.44 | 0.01 | -0.18 | 4/16/2026 3:59:58 PM EST | |||
| 205.00 | 14.20 | 16.30 | 15.25 | % | 0.07 | 0 | 0 | 0.49 | -0.50 | 0.01 | -0.17 | 4/16/2026 3:59:58 PM EST | |||
| 210.00 | 16.90 | 21.40 | 19.15 | % | 0.09 | 0 | 0 | 0.52 | -0.56 | 0.01 | -0.17 | 4/16/2026 3:59:58 PM EST | |||
| 215.00 | 20.40 | 22.30 | 21.35 | % | 0.10 | 0 | 0 | 0.49 | -0.62 | 0.01 | -0.16 | 4/16/2026 3:59:58 PM EST | |||
| 220.00 | 23.00 | 26.10 | 24.55 | % | 0.11 | 0 | 0 | 0.47 | -0.68 | 0.01 | -0.14 | 4/16/2026 3:59:58 PM EST | |||
| 225.00 | 27.10 | 29.50 | 28.30 | % | 0.13 | 0 | 0 | 0.47 | -0.73 | 0.01 | -0.13 | 4/16/2026 3:59:58 PM EST | |||
| 230.00 | 30.00 | 35.70 | 32.85 | 33.20 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.49 | -0.77 | 0.01 | -0.12 | 4/13/2026 | 4/16/2026 3:59:58 PM EST |
| 235.00 | 34.10 | 39.90 | 37.00 | % | 0.16 | 0 | 0 | 0.61 | -0.80 | 0.01 | -0.11 | 4/16/2026 3:59:58 PM EST | |||
| 240.00 | 38.50 | 44.20 | 41.35 | % | 0.17 | 0 | 0 | 0.63 | -0.83 | 0.01 | -0.10 | 4/16/2026 3:59:58 PM EST | |||
| 245.00 | 43.00 | 48.60 | 45.80 | % | 0.19 | 0 | 0 | 0.64 | -0.86 | 0.01 | -0.09 | 4/16/2026 3:59:58 PM EST | |||
| 250.00 | 46.10 | 54.50 | 50.30 | % | 0.20 | 0 | 0 | 0.71 | -0.90 | 0.01 | -0.07 | 4/16/2026 3:59:58 PM EST | |||
| 255.00 | 50.80 | 59.20 | 55.00 | % | 0.22 | 0 | 0 | 0.72 | -0.92 | 0.00 | -0.06 | 4/16/2026 3:59:58 PM EST | |||
| 260.00 | 56.20 | 63.90 | 60.05 | % | 0.23 | 0 | 0 | 0.75 | -0.93 | 0.00 | -0.06 | 4/16/2026 3:59:58 PM EST | |||
| 265.00 | 60.40 | 68.80 | 64.60 | % | 0.24 | 0 | 0 | 0.78 | -0.95 | 0.00 | -0.04 | 4/16/2026 3:59:58 PM EST | |||
| 270.00 | 65.70 | 73.60 | 69.65 | % | 0.26 | 0 | 0 | 0.80 | -0.96 | 0.00 | -0.04 | 4/16/2026 3:59:58 PM EST | |||
| 280.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 290.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 300.00 | % | 0.00 | 0 | 0 | EST |