Options Chain for HUMANA INC COM (HUM) - $217.36 as of 4/22/2026 11:14:54 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 | 113.00 | 121.50 | 117.25 | % | 1.17 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:03 PM EST | |||
| 105.00 | 108.00 | 116.40 | 112.20 | % | 1.07 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:03 PM EST | |||
| 110.00 | 103.00 | 111.60 | 107.30 | % | 0.98 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:03 PM EST | |||
| 115.00 | 98.00 | 106.60 | 102.30 | % | 0.89 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:03 PM EST | |||
| 120.00 | 93.00 | 101.60 | 97.30 | % | 0.81 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:03 PM EST | |||
| 125.00 | 88.20 | 94.40 | 91.30 | % | 0.73 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:03 PM EST | |||
| 130.00 | 83.20 | 89.70 | 86.45 | % | 0.67 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:03 PM EST | |||
| 135.00 | 78.20 | 84.50 | 81.35 | % | 0.60 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:03 PM EST | |||
| 140.00 | 73.30 | 79.60 | 76.45 | % | 0.55 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:03 PM EST | |||
| 145.00 | 68.30 | 74.30 | 71.30 | % | 0.49 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:03 PM EST | |||
| 150.00 | 63.30 | 69.60 | 66.45 | % | 0.44 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:03 PM EST | |||
| 155.00 | 58.40 | 65.90 | 62.15 | 43.35 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.46 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/22/2026 4:00:03 PM EST |
| 160.00 | 53.50 | 59.90 | 56.70 | % | 0.35 | 0 | 0 | 1.24 | 0.99 | 0.00 | -0.02 | 4/22/2026 4:00:03 PM EST | |||
| 165.00 | 48.60 | 54.90 | 51.75 | % | 0.31 | 0 | 0 | 1.14 | 0.98 | 0.00 | -0.04 | 4/22/2026 4:00:03 PM EST | |||
| 170.00 | 43.80 | 50.00 | 46.90 | 28.80 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.06 | 0.97 | 0.00 | -0.06 | 4/10/2026 | 4/22/2026 4:00:03 PM EST |
| 175.00 | 39.00 | 44.70 | 41.85 | 27.43 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.94 | 0.95 | 0.00 | -0.09 | 4/10/2026 | 4/22/2026 4:00:03 PM EST |
| 177.50 | 36.80 | 42.90 | 39.85 | % | 0.22 | 0 | 0 | 0.97 | 0.94 | 0.00 | -0.11 | 4/22/2026 4:00:03 PM EST | |||
| 180.00 | 34.40 | 40.50 | 37.45 | 25.75 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.91 | 0.92 | 0.01 | -0.13 | 4/8/2026 | 4/22/2026 4:00:03 PM EST |
| 182.50 | 32.10 | 38.30 | 35.20 | % | 0.19 | 0 | 0 | 0.88 | 0.90 | 0.01 | -0.15 | 4/22/2026 4:00:03 PM EST | |||
| 185.00 | 30.00 | 36.10 | 33.05 | 21.10 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.87 | 0.89 | 0.01 | -0.16 | 4/14/2026 | 4/22/2026 4:00:03 PM EST |
| 187.50 | 27.80 | 33.60 | 30.70 | % | 0.16 | 0 | 0 | 0.84 | 0.87 | 0.01 | -0.19 | 4/22/2026 4:00:03 PM EST | |||
| 190.00 | 26.90 | 31.50 | 29.20 | 24.10 | 0.00 | 0.00% | 0.15 | 0 | 36 | 0.82 | 0.85 | 0.01 | -0.20 | 4/20/2026 | 4/22/2026 4:00:03 PM EST |
| 192.50 | 23.60 | 29.40 | 26.50 | % | 0.14 | 0 | 0 | 0.81 | 0.83 | 0.01 | -0.23 | 4/22/2026 4:00:03 PM EST | |||
| 195.00 | 21.50 | 27.60 | 24.55 | 16.40 | 0.00 | 0.00% | 0.13 | 0 | 12 | 0.81 | 0.80 | 0.01 | -0.24 | 4/17/2026 | 4/22/2026 4:00:03 PM EST |
| 197.50 | 20.30 | 25.30 | 22.80 | % | 0.12 | 0 | 0 | 0.57 | 0.78 | 0.01 | -0.26 | 4/22/2026 4:00:03 PM EST | |||
| 200.00 | 20.00 | 22.90 | 21.45 | 20.30 | -3.72 | -15.49% | 0.11 | 3 | 25 | 0.63 | 0.75 | 0.01 | -0.28 | 4/22/2026 | 4/22/2026 4:00:03 PM EST |
| 202.50 | 17.50 | 21.40 | 19.45 | % | 0.10 | 0 | 0 | 0.61 | 0.72 | 0.01 | -0.29 | 4/22/2026 4:00:03 PM EST | |||
| 205.00 | 17.70 | 19.70 | 18.70 | 16.50 | +5.50 | +50.00% | 0.09 | 5 | 21 | 0.67 | 0.69 | 0.01 | -0.31 | 4/22/2026 | 4/22/2026 4:00:03 PM EST |
| 207.50 | 16.20 | 17.70 | 16.95 | % | 0.08 | 0 | 0 | 0.66 | 0.66 | 0.01 | -0.32 | 4/22/2026 4:00:03 PM EST | |||
| 210.00 | 13.70 | 15.50 | 14.60 | 19.50 | 0.00 | 0.00% | 0.07 | 0 | 28 | 0.61 | 0.62 | 0.01 | -0.32 | 4/21/2026 | 4/22/2026 4:00:03 PM EST |
| 212.50 | 13.00 | 14.30 | 13.65 | 15.80 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.63 | 0.59 | 0.01 | -0.33 | 4/21/2026 | 4/22/2026 4:00:03 PM EST |
| 215.00 | 11.00 | 12.80 | 11.90 | 10.50 | -4.41 | -29.58% | 0.06 | 30 | 56 | 0.61 | 0.55 | 0.01 | -0.33 | 4/22/2026 | 4/22/2026 4:00:03 PM EST |
| 217.50 | 10.40 | 11.70 | 11.05 | 9.70 | % | 0.05 | 33 | 0 | 0.63 | 0.52 | 0.01 | -0.33 | 4/22/2026 | 4/22/2026 4:00:03 PM EST | |
| 220.00 | 9.00 | 10.30 | 9.65 | 8.80 | -2.78 | -24.01% | 0.04 | 3 | 22 | 0.61 | 0.48 | 0.01 | -0.33 | 4/22/2026 | 4/22/2026 4:00:03 PM EST |
| 222.50 | 8.10 | 9.30 | 8.70 | 9.70 | -1.30 | -11.82% | 0.04 | 1 | 2 | 0.61 | 0.44 | 0.01 | -0.32 | 4/22/2026 | 4/22/2026 4:00:03 PM EST |
| 225.00 | 7.10 | 8.10 | 7.60 | 6.90 | -2.82 | -29.02% | 0.03 | 17 | 52 | 0.61 | 0.40 | 0.01 | -0.32 | 4/22/2026 | 4/22/2026 4:00:03 PM EST |
| 230.00 | 5.10 | 6.40 | 5.75 | 6.10 | -1.80 | -22.79% | 0.03 | 4 | 30 | 0.59 | 0.33 | 0.01 | -0.29 | 4/22/2026 | 4/22/2026 4:00:03 PM EST |
| 235.00 | 4.10 | 4.80 | 4.45 | 3.74 | -1.94 | -34.16% | 0.02 | 1 | 6 | 0.60 | 0.27 | 0.01 | -0.27 | 4/22/2026 | 4/22/2026 4:00:03 PM EST |
| 240.00 | 2.95 | 3.80 | 3.38 | 4.70 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.60 | 0.21 | 0.01 | -0.23 | 4/21/2026 | 4/22/2026 4:00:03 PM EST |
| 245.00 | 1.45 | 3.90 | 2.68 | 3.45 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.60 | 0.17 | 0.01 | -0.20 | 4/21/2026 | 4/22/2026 4:00:03 PM EST |
| 250.00 | 1.80 | 4.30 | 3.05 | 1.90 | -0.60 | -24.00% | 0.01 | 1 | 7 | 0.70 | 0.13 | 0.01 | -0.17 | 4/22/2026 | 4/22/2026 4:00:03 PM EST |
| 255.00 | 0.10 | 2.85 | 1.48 | 1.60 | -0.60 | -27.28% | 0.01 | 2 | 1 | 0.55 | 0.10 | 0.01 | -0.14 | 4/22/2026 | 4/22/2026 4:00:03 PM EST |
| 260.00 | 0.30 | 1.65 | 0.98 | % | 0.00 | 0 | 0 | 0.58 | 0.07 | 0.01 | -0.12 | 4/22/2026 4:00:03 PM EST | |||
| 265.00 | 0.00 | 4.20 | 2.10 | % | 0.01 | 0 | 0 | 0.97 | 0.05 | 0.00 | -0.08 | 4/22/2026 4:00:03 PM EST | |||
| 270.00 | 0.00 | 1.60 | 0.80 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.77 | 0.04 | 0.00 | -0.07 | 4/21/2026 | 4/22/2026 4:00:03 PM EST |
| 280.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.17 | 0.02 | 0.00 | -0.04 | 4/22/2026 4:00:03 PM EST | |||
| 290.00 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 1.25 | 0.01 | 0.00 | -0.02 | 4/22/2026 4:00:03 PM EST | |||
| 300.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | -0.01 | 4/22/2026 4:00:03 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 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 259 | 2.93 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/22/2026 4:00:03 PM EST |
| 105.00 | 0.00 | 4.20 | 2.10 | 0.61 | 0.00 | 0.00% | 0.02 | 0 | 14 | 2.72 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/22/2026 4:00:03 PM EST |
| 110.00 | 0.00 | 3.60 | 1.80 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 252 | 2.50 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/22/2026 4:00:03 PM EST |
| 115.00 | 0.00 | 3.60 | 1.80 | % | 0.02 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:03 PM EST | |||
| 120.00 | 0.00 | 3.40 | 1.70 | 2.07 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.20 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/22/2026 4:00:03 PM EST |
| 125.00 | 0.00 | 3.20 | 1.60 | 1.56 | 0.00 | 0.00% | 0.01 | 0 | 286 | 2.04 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/22/2026 4:00:03 PM EST |
| 130.00 | 0.00 | 3.00 | 1.50 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.89 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/22/2026 4:00:03 PM EST |
| 135.00 | 0.00 | 1.50 | 0.75 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 77 | 1.50 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/22/2026 4:00:03 PM EST |
| 140.00 | 0.00 | 0.95 | 0.48 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 185 | 1.27 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 4:00:03 PM EST |
| 145.00 | 0.00 | 1.70 | 0.85 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.35 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/22/2026 4:00:03 PM EST |
| 150.00 | 0.00 | 1.50 | 0.75 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.22 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 4:00:03 PM EST |
| 155.00 | 0.00 | 1.50 | 0.75 | 1.48 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.13 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/22/2026 4:00:03 PM EST |
| 160.00 | 0.00 | 1.50 | 0.75 | 1.78 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.05 | -0.01 | 0.00 | -0.02 | 4/17/2026 | 4/22/2026 4:00:03 PM EST |
| 165.00 | 0.00 | 1.50 | 0.75 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.96 | -0.02 | 0.00 | -0.04 | 4/20/2026 | 4/22/2026 4:00:03 PM EST |
| 170.00 | 0.00 | 1.15 | 0.58 | 0.65 | -0.75 | -53.58% | 0.00 | 6 | 53 | 0.82 | -0.03 | 0.00 | -0.06 | 4/22/2026 | 4/22/2026 4:00:03 PM EST |
| 175.00 | 0.45 | 1.45 | 0.95 | 0.76 | -1.14 | -60.00% | 0.01 | 1 | 92 | 0.70 | -0.05 | 0.00 | -0.09 | 4/22/2026 | 4/22/2026 4:00:03 PM EST |
| 177.50 | 0.00 | 1.95 | 0.98 | 1.68 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.82 | -0.06 | 0.00 | -0.11 | 4/21/2026 | 4/22/2026 4:00:03 PM EST |
| 180.00 | 0.05 | 2.15 | 1.10 | 3.67 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.59 | -0.08 | 0.01 | -0.13 | 4/17/2026 | 4/22/2026 4:00:03 PM EST |
| 182.50 | 0.05 | 2.35 | 1.20 | % | 0.01 | 0 | 0 | 0.56 | -0.10 | 0.01 | -0.15 | 4/22/2026 4:00:03 PM EST | |||
| 185.00 | 0.00 | 2.60 | 1.30 | 1.62 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.76 | -0.11 | 0.01 | -0.16 | 4/21/2026 | 4/22/2026 4:00:03 PM EST |
| 187.50 | 1.65 | 6.10 | 3.88 | % | 0.02 | 0 | 0 | 0.76 | -0.13 | 0.01 | -0.19 | 4/22/2026 4:00:03 PM EST | |||
| 190.00 | 0.00 | 3.50 | 1.75 | 2.55 | -0.17 | -6.25% | 0.01 | 523 | 382 | 0.75 | -0.15 | 0.01 | -0.20 | 4/22/2026 | 4/22/2026 4:00:03 PM EST |
| 192.50 | 1.95 | 4.50 | 3.23 | % | 0.02 | 0 | 0 | 0.67 | -0.17 | 0.01 | -0.23 | 4/22/2026 4:00:03 PM EST | |||
| 195.00 | 2.55 | 4.70 | 3.63 | 2.95 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.66 | -0.20 | 0.01 | -0.24 | 4/21/2026 | 4/22/2026 4:00:03 PM EST |
| 197.50 | 3.30 | 4.20 | 3.75 | % | 0.02 | 0 | 0 | 0.62 | -0.22 | 0.01 | -0.26 | 4/22/2026 4:00:03 PM EST | |||
| 200.00 | 3.90 | 5.30 | 4.60 | 4.00 | -0.14 | -3.39% | 0.02 | 1 | 30 | 0.64 | -0.25 | 0.01 | -0.28 | 4/22/2026 | 4/22/2026 4:00:03 PM EST |
| 202.50 | 4.70 | 5.50 | 5.10 | % | 0.03 | 0 | 0 | 0.62 | -0.28 | 0.01 | -0.29 | 4/22/2026 4:00:03 PM EST | |||
| 205.00 | 5.10 | 6.50 | 5.80 | 6.23 | -5.07 | -44.87% | 0.03 | 3 | 6 | 0.61 | -0.31 | 0.01 | -0.31 | 4/22/2026 | 4/22/2026 4:00:03 PM EST |
| 207.50 | 6.30 | 7.10 | 6.70 | % | 0.03 | 0 | 0 | 0.61 | -0.34 | 0.01 | -0.32 | 4/22/2026 4:00:03 PM EST | |||
| 210.00 | 6.90 | 8.10 | 7.50 | % | 0.04 | 0 | 0 | 0.59 | -0.38 | 0.01 | -0.32 | 4/22/2026 4:00:03 PM EST | |||
| 212.50 | 8.20 | 9.50 | 8.85 | 7.67 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.61 | -0.41 | 0.01 | -0.33 | 4/21/2026 | 4/22/2026 4:00:03 PM EST |
| 215.00 | 9.20 | 10.20 | 9.70 | 10.80 | +1.41 | +15.02% | 0.05 | 9 | 1 | 0.59 | -0.45 | 0.01 | -0.33 | 4/22/2026 | 4/22/2026 4:00:03 PM EST |
| 217.50 | 10.30 | 11.40 | 10.85 | 11.76 | +2.26 | +23.79% | 0.05 | 6 | 1 | 0.58 | -0.48 | 0.01 | -0.33 | 4/22/2026 | 4/22/2026 4:00:03 PM EST |
| 220.00 | 11.40 | 12.70 | 12.05 | 13.50 | +2.10 | +18.43% | 0.05 | 5 | 43 | 0.57 | -0.52 | 0.01 | -0.33 | 4/22/2026 | 4/22/2026 4:00:03 PM EST |
| 222.50 | 12.90 | 15.10 | 14.00 | 15.00 | +2.59 | +20.87% | 0.06 | 17 | 35 | 0.60 | -0.56 | 0.01 | -0.32 | 4/22/2026 | 4/22/2026 4:00:03 PM EST |
| 225.00 | 14.20 | 15.60 | 14.90 | % | 0.07 | 0 | 0 | 0.56 | -0.60 | 0.01 | -0.32 | 4/22/2026 4:00:03 PM EST | |||
| 230.00 | 17.90 | 20.20 | 19.05 | 15.30 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.61 | -0.67 | 0.01 | -0.29 | 4/21/2026 | 4/22/2026 4:00:03 PM EST |
| 235.00 | 21.10 | 23.90 | 22.50 | % | 0.10 | 0 | 0 | 0.59 | -0.73 | 0.01 | -0.27 | 4/22/2026 4:00:03 PM EST | |||
| 240.00 | 24.40 | 30.00 | 27.20 | 45.60 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.63 | -0.79 | 0.01 | -0.23 | 4/7/2026 | 4/22/2026 4:00:03 PM EST |
| 245.00 | 28.50 | 34.20 | 31.35 | % | 0.13 | 0 | 0 | 0.62 | -0.83 | 0.01 | -0.20 | 4/22/2026 4:00:03 PM EST | |||
| 250.00 | 33.00 | 38.60 | 35.80 | 53.20 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.60 | -0.87 | 0.01 | -0.17 | 4/15/2026 | 4/22/2026 4:00:03 PM EST |
| 255.00 | 37.60 | 43.30 | 40.45 | % | 0.16 | 0 | 0 | 0.95 | -0.90 | 0.01 | -0.14 | 4/22/2026 4:00:03 PM EST | |||
| 260.00 | 42.20 | 46.60 | 44.40 | % | 0.17 | 0 | 0 | 0.88 | -0.93 | 0.01 | -0.12 | 4/22/2026 4:00:03 PM EST | |||
| 265.00 | 46.60 | 52.70 | 49.65 | % | 0.19 | 0 | 0 | 1.02 | -0.95 | 0.00 | -0.08 | 4/22/2026 4:00:03 PM EST | |||
| 270.00 | 51.40 | 57.50 | 54.45 | % | 0.20 | 0 | 0 | 1.07 | -0.96 | 0.00 | -0.07 | 4/22/2026 4:00:03 PM EST | |||
| 280.00 | 61.10 | 67.30 | 64.20 | % | 0.23 | 0 | 0 | 1.16 | -0.98 | 0.00 | -0.04 | 4/22/2026 4:00:03 PM EST | |||
| 290.00 | 71.00 | 77.20 | 74.10 | % | 0.26 | 0 | 0 | 1.25 | -0.99 | 0.00 | -0.02 | 4/22/2026 4:00:03 PM EST | |||
| 300.00 | 80.90 | 87.20 | 84.05 | % | 0.28 | 0 | 0 | 1.34 | -1.00 | 0.00 | -0.01 | 4/22/2026 4:00:03 PM EST |