UNH option chain UnitedHealth Group Incorporated
Cboe delayed options data · as of 14:05 UTC
Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.
This expiration prices a move of about ±7.2% (375.34–433.24) · ATM IV 30.0% · P/C open interest 1.26
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Bid | Ask | Vol | OI | IV | Δ | Γ | Θ | |
| 190.90 | 198.30 | 2 | 1.00 | 0.0000 | 0.000 | 210 | 0.0100 | 0.1500 | 959 | 82.9% | -0.00 | 0.0000 | -0.007 | |||
| 181.00 | 188.35 | 1.00 | 0.0001 | 0.000 | 220 | 0 | 1.27 | 111 | 100.2% | -0.00 | 0.0001 | -0.007 | ||||
| 171.30 | 177.90 | 2 | 1.00 | 0.0001 | 0.000 | 230 | 0 | 0.2100 | 1,081 | 74.4% | -0.00 | 0.0001 | -0.008 | |||
| 161.35 | 168.35 | 35 | 1.00 | 0.0001 | 0.000 | 240 | 0 | 1.07 | 738 | 85.2% | -0.00 | 0.0001 | -0.010 | |||
| 151.75 | 158.10 | 20 | 1.00 | 0.0001 | 0.000 | 250 | 0 | 0.4800 | 383 | 70.9% | -0.00 | 0.0001 | -0.011 | |||
| 142.80 | 147.80 | 65 | 1.00 | 0.0002 | 0.000 | 260 | 0 | 0.4900 | 710 | 65.9% | -0.00 | 0.0002 | -0.013 | |||
| 132.90 | 138.00 | 79 | 53.3% | 0.99 | 0.0002 | 0.000 | 270 | 0 | 0.4800 | 1,274 | 60.7% | -0.01 | 0.0002 | -0.015 | ||
| 122.75 | 128.00 | 202 | 0.99 | 0.0003 | -0.003 | 280 | 0 | 0.5300 | 548 | 56.6% | -0.01 | 0.0003 | -0.018 | |||
| 112.00 | 117.35 | 45 | 0.99 | 0.0004 | -0.007 | 290 | 0 | 0.2800 | 1,641 | 47.7% | -0.01 | 0.0004 | -0.021 | |||
| 103.45 | 107.30 | 183 | 0.99 | 0.0006 | -0.013 | 300 | 0.1500 | 0.3000 | 1,477 | 46.1% | -0.01 | 0.0006 | -0.026 | |||
| 93.45 | 97.45 | 268 | 0.98 | 0.0008 | -0.020 | 310 | 0.1700 | 0.3900 | 2 | 1,344 | 43.0% | -0.02 | 0.0008 | -0.032 | ||
| 83.75 | 87.65 | 160 | 34.2% | 0.98 | 0.0011 | -0.029 | 320 | 0.2600 | 0.4900 | 915 | 40.3% | -0.02 | 0.0011 | -0.040 | ||
| 73.95 | 77.80 | 299 | 33.5% | 0.97 | 0.0015 | -0.041 | 330 | 0.4400 | 0.8300 | 10 | 3,676 | 39.1% | -0.03 | 0.0016 | -0.051 | |
| 64.40 | 68.10 | 349 | 33.8% | 0.95 | 0.0022 | -0.057 | 340 | 0.7900 | 0.9800 | 5 | 2,866 | 36.7% | -0.05 | 0.0022 | -0.066 | |
| 55.50 | 58.10 | 671 | 33.3% | 0.93 | 0.0032 | -0.079 | 350 | 1.30 | 1.43 | 31 | 7,857 | 35.0% | -0.07 | 0.0032 | -0.086 | |
| 49.60 | 53.75 | 29.7% | 0.91 | 0.0038 | -0.092 | 355 | 1.49 | 1.84 | 34.1% | -0.09 | 0.0038 | -0.099 | ||||
| 46.50 | 48.30 | 500 | 31.3% | 0.89 | 0.0045 | -0.107 | 360 | 1.95 | 2.28 | 15 | 2,843 | 33.5% | -0.11 | 0.0046 | -0.113 | |
| 41.20 | 44.75 | 31.1% | 0.87 | 0.0053 | -0.123 | 365 | 2.41 | 2.85 | 32.8% | -0.13 | 0.0054 | -0.129 | ||||
| 37.65 | 40.15 | 1,462 | 31.6% | 0.84 | 0.0062 | -0.140 | 370 | 3.10 | 3.55 | 15 | 1,900 | 32.3% | -0.16 | 0.0062 | -0.146 | |
| 32.75 | 36.30 | 30.5% | 0.81 | 0.0070 | -0.157 | 375 | 4.00 | 4.50 | 1 | 32.1% | -0.19 | 0.0071 | -0.163 | |||
| 30.75 | 34.15 | 30.1% | 0.79 | 0.0075 | -0.166 | 377.5 | 4.40 | 4.95 | 31.7% | -0.21 | 0.0076 | -0.171 | ||||
| 30.80 | 32.05 | 1,477 | 32.6% | 0.77 | 0.0079 | -0.174 | 380 | 5.10 | 5.50 | 72 | 1,399 | 31.7% | -0.23 | 0.0080 | -0.179 | |
| 26.90 | 30.40 | 30.0% | 0.75 | 0.0084 | -0.182 | 382.5 | 5.60 | 6.15 | 31.4% | -0.25 | 0.0084 | -0.187 | ||||
| 25.65 | 28.55 | 30.6% | 0.73 | 0.0088 | -0.189 | 385 | 6.20 | 6.85 | 4 | 31.2% | -0.27 | 0.0089 | -0.194 | |||
| 24.60 | 26.75 | 31.4% | 0.71 | 0.0092 | -0.196 | 387.5 | 6.90 | 7.60 | 31.1% | -0.29 | 0.0093 | -0.201 | ||||
| 23.65 | 24.30 | 2 | 1,149 | 31.2% | 0.68 | 0.0095 | -0.202 | 390 | 7.50 | 8.45 | 1 | 5,664 | 30.8% | -0.32 | 0.0097 | -0.207 |
| 21.85 | 22.65 | 30.9% | 0.66 | 0.0099 | -0.207 | 392.5 | 8.45 | 9.20 | 30.7% | -0.34 | 0.0100 | -0.212 | ||||
| 20.20 | 21.05 | 30.7% | 0.64 | 0.0102 | -0.212 | 395 | 9.35 | 10.10 | 30.5% | -0.37 | 0.0104 | -0.216 | ||||
| 18.70 | 19.50 | 30.5% | 0.61 | 0.0105 | -0.216 | 397.5 | 10.30 | 11.15 | 30.4% | -0.40 | 0.0106 | -0.220 | ||||
| 17.20 | 17.60 | 39 | 4,442 | 29.9% | 0.58 | 0.0107 | -0.218 | 400 | 11.50 | 12.15 | 24 | 1,067 | 30.4% | -0.42 | 0.0109 | -0.223 |
| 15.80 | 16.55 | 171 | 30.1% | 0.56 | 0.0109 | -0.220 | 402.5 | 12.50 | 13.30 | 40 | 30.2% | -0.45 | 0.0111 | -0.225 | ||
| 14.45 | 15.40 | 1 | 30.1% | 0.53 | 0.0110 | -0.221 | 405 | 13.55 | 14.50 | 7 | 29.9% | -0.48 | 0.0112 | -0.225 | ||
| 13.30 | 14.10 | 30.1% | 0.50 | 0.0111 | -0.221 | 407.5 | 14.70 | 15.90 | 29.9% | -0.51 | 0.0113 | -0.225 | ||||
| 11.95 | 12.80 | 751 | 1,845 | 29.6% | 0.47 | 0.0111 | -0.219 | 410 | 15.95 | 17.05 | 997 | 29.5% | -0.53 | 0.0114 | -0.224 | |
| 10.75 | 11.80 | 1 | 29.6% | 0.45 | 0.0111 | -0.217 | 412.5 | 17.45 | 18.40 | 29.4% | -0.56 | 0.0114 | -0.221 | |||
| 9.85 | 10.65 | 11 | 29.5% | 0.42 | 0.0110 | -0.213 | 415 | 18.65 | 19.90 | 29.0% | -0.59 | 0.0113 | -0.218 | |||
| 8.90 | 9.65 | 2 | 29.4% | 0.39 | 0.0109 | -0.209 | 417.5 | 20.20 | 21.45 | 3 | 29.0% | -0.62 | 0.0112 | -0.214 | ||
| 8.00 | 8.70 | 79 | 2,806 | 29.2% | 0.36 | 0.0107 | -0.204 | 420 | 22.15 | 23.00 | 54 | 802 | 29.2% | -0.65 | 0.0110 | -0.208 |
| 7.15 | 7.85 | 2 | 29.1% | 0.34 | 0.0104 | -0.198 | 422.5 | 23.40 | 24.75 | 28.6% | -0.67 | 0.0108 | -0.202 | |||
| 6.35 | 7.15 | 29.1% | 0.31 | 0.0101 | -0.191 | 425 | 25.10 | 26.80 | 28.8% | -0.70 | 0.0105 | -0.196 | ||||
| 5.05 | 5.60 | 9 | 1,920 | 28.7% | 0.27 | 0.0094 | -0.175 | 430 | 28.90 | 30.40 | 316 | 28.7% | -0.75 | 0.0099 | -0.180 | |
| 4.00 | 4.40 | 4 | 28.7% | 0.22 | 0.0086 | -0.159 | 435 | 32.55 | 34.70 | 28.7% | -0.79 | 0.0091 | -0.164 | |||
| 3.05 | 3.50 | 17 | 1,305 | 28.5% | 0.18 | 0.0077 | -0.141 | 440 | 36.75 | 39.90 | 156 | 31.4% | -0.83 | 0.0082 | -0.146 | |
| 2.31 | 2.63 | 28.2% | 0.15 | 0.0068 | -0.124 | 445 | 40.65 | 45.40 | 32.0% | -0.87 | 0.0074 | -0.129 | ||||
| 1.81 | 2.05 | 117 | 5,838 | 28.4% | 0.12 | 0.0059 | -0.107 | 450 | 45.50 | 49.10 | 319 | 31.7% | -0.90 | 0.0065 | -0.113 | |
| 1.04 | 1.24 | 2 | 2,184 | 28.6% | 0.08 | 0.0043 | -0.079 | 460 | 54.95 | 59.75 | 115 | 36.3% | -0.95 | 0.0050 | -0.085 | |
| 0.6400 | 0.8300 | 7 | 1,843 | 29.4% | 0.05 | 0.0030 | -0.057 | 470 | 64.30 | 69.50 | 1 | 38.3% | -0.98 | 0.0033 | -0.062 | |
| 0.2900 | 0.7200 | 6 | 1,891 | 30.5% | 0.03 | 0.0021 | -0.041 | 480 | 74.00 | 79.45 | 41.2% | -1.00 | 0.0012 | -0.050 | ||
| 0.1000 | 0.6600 | 559 | 32.0% | 0.02 | 0.0015 | -0.031 | 490 | 83.85 | 89.40 | 44.2% | -1.00 | 0.0002 | -0.046 | |||
| 0.0100 | 0.3200 | 992 | 30.9% | 0.02 | 0.0011 | -0.023 | 500 | 92.75 | 99.60 | 44.2% | -1.00 | 0.0000 | -0.046 | |||
| 0 | 0.6100 | 4 | 36.4% | 0.01 | 0.0008 | -0.018 | 510 | 102.60 | 109.60 | 46.7% | -1.00 | 0.0000 | -0.046 | |||
| 0 | 0.3700 | 357 | 36.4% | 0.01 | 0.0006 | -0.015 | 520 | 112.70 | 119.60 | 50.3% | -1.00 | 0.0000 | -0.046 | |||
| 0.0100 | 0.2100 | 116 | 38.6% | 0.01 | 0.0004 | -0.010 | 540 | 132.40 | 139.60 | 54.5% | -1.00 | 0.0000 | -0.046 | |||
| 0 | 0.4900 | 503 | 47.2% | 0.00 | 0.0002 | -0.007 | 560 | 152.80 | 159.60 | 62.5% | -1.00 | 0.0000 | -0.046 | |||
| 0 | 0.5300 | 66 | 52.1% | 0.00 | 0.0001 | -0.005 | 580 | 173.05 | 179.60 | 69.3% | -1.00 | 0.0000 | -0.046 | |||
| 0 | 1.27 | 135 | 63.4% | 0.00 | 0.0001 | -0.004 | 600 | 192.35 | 199.60 | 69.9% | -1.00 | 0.0000 | -0.046 | |||
Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.
Volatility smile — Nov 20, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs