Options Chain for HURON CONSULTING GROUP INC COM (HURN) - $130.94 as of 2/20/2026 3:14:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 60.20 | 64.20 | 62.20 | % | 0.89 | 0 | 0 | 1.87 | 1.00 | 0.00 | -0.01 | 2/20/2026 3:59:52 PM EST | |||
| 75.00 | 55.50 | 59.20 | 57.35 | % | 0.76 | 0 | 0 | 1.72 | 0.99 | 0.00 | -0.02 | 2/20/2026 3:59:52 PM EST | |||
| 80.00 | 50.50 | 54.30 | 52.40 | % | 0.66 | 0 | 0 | 1.59 | 0.99 | 0.00 | -0.03 | 2/20/2026 3:59:52 PM EST | |||
| 85.00 | 45.50 | 49.50 | 47.50 | % | 0.56 | 0 | 0 | 1.47 | 0.97 | 0.00 | -0.04 | 2/20/2026 3:59:52 PM EST | |||
| 90.00 | 41.00 | 44.40 | 42.70 | % | 0.47 | 0 | 0 | 1.32 | 0.96 | 0.00 | -0.06 | 2/20/2026 3:59:52 PM EST | |||
| 95.00 | 36.20 | 39.90 | 38.05 | % | 0.40 | 0 | 0 | 1.24 | 0.93 | 0.00 | -0.09 | 2/20/2026 3:59:52 PM EST | |||
| 100.00 | 31.60 | 35.10 | 33.35 | % | 0.33 | 0 | 0 | 0.81 | 0.90 | 0.01 | -0.11 | 2/20/2026 3:59:52 PM EST | |||
| 105.00 | 27.90 | 31.30 | 29.60 | % | 0.28 | 0 | 0 | 0.90 | 0.86 | 0.01 | -0.13 | 2/20/2026 3:59:52 PM EST | |||
| 110.00 | 23.20 | 27.10 | 25.15 | % | 0.23 | 0 | 0 | 0.84 | 0.82 | 0.01 | -0.15 | 2/20/2026 3:59:52 PM EST | |||
| 115.00 | 19.20 | 23.00 | 21.10 | % | 0.18 | 0 | 0 | 0.79 | 0.76 | 0.01 | -0.17 | 2/20/2026 3:59:52 PM EST | |||
| 120.00 | 15.50 | 19.40 | 17.45 | 24.00 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.76 | 0.70 | 0.01 | -0.19 | 8/13/2025 | 2/20/2026 3:59:52 PM EST |
| 125.00 | 12.00 | 15.00 | 13.50 | % | 0.11 | 0 | 0 | 0.70 | 0.64 | 0.01 | -0.19 | 2/20/2026 3:59:52 PM EST | |||
| 130.00 | 9.20 | 13.00 | 11.10 | 9.40 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.72 | 0.56 | 0.02 | -0.19 | 2/17/2026 | 2/20/2026 3:59:52 PM EST |
| 135.00 | 6.40 | 9.00 | 7.70 | 7.34 | +0.04 | +0.55% | 0.06 | 2 | 3 | 0.64 | 0.48 | 0.02 | -0.19 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 140.00 | 4.40 | 8.00 | 6.20 | 5.25 | -0.23 | -4.20% | 0.04 | 1 | 3 | 0.66 | 0.40 | 0.02 | -0.17 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 145.00 | 2.60 | 6.40 | 4.50 | 4.58 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.64 | 0.32 | 0.02 | -0.15 | 2/18/2026 | 2/20/2026 3:59:52 PM EST |
| 150.00 | 1.30 | 5.00 | 3.15 | 3.61 | -5.39 | -59.89% | 0.02 | 1 | 1 | 0.61 | 0.24 | 0.01 | -0.13 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 155.00 | 0.95 | 2.25 | 1.60 | 5.70 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.55 | 0.17 | 0.01 | -0.10 | 2/10/2026 | 2/20/2026 3:59:52 PM EST |
| 160.00 | 0.40 | 3.60 | 2.00 | 24.00 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.83 | 0.14 | 0.01 | -0.09 | 1/12/2026 | 2/20/2026 3:59:52 PM EST |
| 165.00 | 0.50 | 3.20 | 1.85 | 17.21 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.69 | 0.09 | 0.01 | -0.06 | 12/9/2025 | 2/20/2026 3:59:52 PM EST |
| 170.00 | 0.00 | 2.85 | 1.43 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.89 | 0.07 | 0.01 | -0.05 | 2/11/2026 | 2/20/2026 3:59:52 PM EST |
| 175.00 | 0.00 | 2.60 | 1.30 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.93 | 0.04 | 0.00 | -0.04 | 2/12/2026 | 2/20/2026 3:59:52 PM EST |
| 180.00 | 0.00 | 2.45 | 1.23 | 14.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.97 | 0.03 | 0.00 | -0.03 | 1/15/2026 | 2/20/2026 3:59:52 PM EST |
| 185.00 | 0.00 | 2.30 | 1.15 | 4.54 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.01 | 0.02 | 0.00 | -0.02 | 1/23/2026 | 2/20/2026 3:59:52 PM EST |
| 190.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.05 | 0.01 | 0.00 | -0.01 | 2/20/2026 3:59:52 PM EST | |||
| 195.00 | 0.00 | 2.20 | 1.10 | 3.99 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.10 | 0.01 | 0.00 | -0.01 | 1/21/2026 | 2/20/2026 3:59:52 PM EST |
| 200.00 | 0.00 | 2.20 | 1.10 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.15 | 0.00 | 0.00 | -0.01 | 2/3/2026 | 2/20/2026 3:59:52 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/20/2026 3:59:52 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 2/20/2026 3:59:52 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:52 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.30 | 1.15 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 48 | 1.80 | 0.00 | 0.00 | -0.01 | 2/18/2026 | 2/20/2026 3:59:52 PM EST |
| 75.00 | 0.00 | 2.45 | 1.23 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.67 | -0.01 | 0.00 | -0.02 | 9/9/2025 | 2/20/2026 3:59:52 PM EST |
| 80.00 | 0.00 | 2.60 | 1.30 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.54 | -0.01 | 0.00 | -0.03 | 7/30/2025 | 2/20/2026 3:59:52 PM EST |
| 85.00 | 0.00 | 2.85 | 1.43 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.44 | -0.03 | 0.00 | -0.04 | 10/1/2025 | 2/20/2026 3:59:52 PM EST |
| 90.00 | 0.00 | 3.10 | 1.55 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.33 | -0.04 | 0.00 | -0.06 | 10/1/2025 | 2/20/2026 3:59:52 PM EST |
| 95.00 | 0.05 | 3.30 | 1.68 | 1.55 | +0.25 | +19.24% | 0.02 | 1 | 7 | 0.86 | -0.07 | 0.00 | -0.09 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 100.00 | 0.55 | 3.60 | 2.08 | 1.95 | 0.00 | 0.00% | 0.02 | 0 | 1,502 | 0.88 | -0.10 | 0.01 | -0.11 | 2/19/2026 | 2/20/2026 3:59:52 PM EST |
| 105.00 | 0.40 | 4.50 | 2.45 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.79 | -0.14 | 0.01 | -0.13 | 10/23/2025 | 2/20/2026 3:59:52 PM EST |
| 110.00 | 2.15 | 5.40 | 3.78 | 2.05 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.86 | -0.18 | 0.01 | -0.15 | 10/16/2025 | 2/20/2026 3:59:52 PM EST |
| 115.00 | 3.10 | 5.70 | 4.40 | 5.50 | 0.00 | 0.00% | 0.04 | 0 | 1,502 | 0.79 | -0.24 | 0.01 | -0.17 | 2/19/2026 | 2/20/2026 3:59:52 PM EST |
| 120.00 | 3.90 | 7.50 | 5.70 | 6.50 | 0.00 | 0.00% | 0.05 | 0 | 16 | 0.75 | -0.30 | 0.01 | -0.19 | 2/17/2026 | 2/20/2026 3:59:52 PM EST |
| 125.00 | 5.40 | 8.50 | 6.95 | 6.80 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.70 | -0.36 | 0.01 | -0.19 | 8/22/2025 | 2/20/2026 3:59:52 PM EST |
| 130.00 | 7.40 | 10.50 | 8.95 | 10.00 | 0.00 | 0.00% | 0.07 | 0 | 230 | 0.67 | -0.44 | 0.02 | -0.19 | 2/12/2026 | 2/20/2026 3:59:52 PM EST |
| 135.00 | 9.80 | 12.90 | 11.35 | 1.30 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.65 | -0.52 | 0.02 | -0.19 | 1/28/2026 | 2/20/2026 3:59:52 PM EST |
| 140.00 | 13.60 | 16.00 | 14.80 | 5.30 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.67 | -0.60 | 0.02 | -0.17 | 2/10/2026 | 2/20/2026 3:59:52 PM EST |
| 145.00 | 16.10 | 19.50 | 17.80 | 19.40 | 0.00 | 0.00% | 0.12 | 0 | 765 | 0.66 | -0.68 | 0.02 | -0.15 | 2/19/2026 | 2/20/2026 3:59:52 PM EST |
| 150.00 | 19.40 | 23.00 | 21.20 | 6.70 | 0.00 | 0.00% | 0.14 | 0 | 8 | 0.57 | -0.76 | 0.01 | -0.13 | 2/10/2026 | 2/20/2026 3:59:52 PM EST |
| 155.00 | 23.80 | 26.50 | 25.15 | 3.50 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.78 | -0.83 | 0.01 | -0.10 | 1/23/2026 | 2/20/2026 3:59:52 PM EST |
| 160.00 | 28.00 | 31.50 | 29.75 | 13.30 | 0.00 | 0.00% | 0.19 | 0 | 220 | 0.80 | -0.86 | 0.01 | -0.09 | 2/10/2026 | 2/20/2026 3:59:52 PM EST |
| 165.00 | 33.10 | 36.20 | 34.65 | 7.60 | 0.00 | 0.00% | 0.21 | 0 | 9 | 0.83 | -0.91 | 0.01 | -0.06 | 1/30/2026 | 2/20/2026 3:59:52 PM EST |
| 170.00 | 37.40 | 40.90 | 39.15 | % | 0.23 | 0 | 0 | 0.86 | -0.93 | 0.01 | -0.05 | 2/20/2026 3:59:52 PM EST | |||
| 175.00 | 42.40 | 45.70 | 44.05 | % | 0.25 | 0 | 0 | 0.89 | -0.96 | 0.00 | -0.04 | 2/20/2026 3:59:52 PM EST | |||
| 180.00 | 46.40 | 50.40 | 48.40 | 9.78 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.94 | -0.97 | 0.00 | -0.03 | 12/24/2025 | 2/20/2026 3:59:52 PM EST |
| 185.00 | 51.30 | 55.30 | 53.30 | % | 0.29 | 0 | 0 | 0.98 | -0.98 | 0.00 | -0.02 | 2/20/2026 3:59:52 PM EST | |||
| 190.00 | 56.30 | 60.30 | 58.30 | % | 0.31 | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.01 | 2/20/2026 3:59:52 PM EST | |||
| 195.00 | 61.30 | 65.30 | 63.30 | % | 0.32 | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.01 | 2/20/2026 3:59:52 PM EST | |||
| 200.00 | 66.30 | 70.30 | 68.30 | 30.90 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.13 | -1.00 | 0.00 | -0.01 | 10/29/2025 | 2/20/2026 3:59:52 PM EST |
| 210.00 | 76.30 | 80.30 | 78.30 | % | 0.37 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:52 PM EST | |||
| 220.00 | 86.30 | 90.30 | 88.30 | % | 0.40 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:52 PM EST | |||
| 230.00 | 96.30 | 100.30 | 98.30 | % | 0.43 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:52 PM EST | |||
| 240.00 | 106.30 | 110.30 | 108.30 | % | 0.45 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:52 PM EST |