UNH option chain UnitedHealth Group Incorporated
Cboe delayed options data · as of 15:05 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 ±6.8% (375.12–430.12) · ATM IV 28.7% · 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 | |
| 190.50 | 198.00 | 2 | 106.7% | 1.00 | 0.0000 | 0.000 | 210 | 0.0100 | 0.0800 | 3 | 959 | 78.1% | -0.00 | 0.0000 | -0.006 | |
| 180.55 | 188.05 | 100.1% | 1.00 | 0.0001 | 0.000 | 220 | 0 | 1.27 | 111 | 99.8% | -0.00 | 0.0001 | -0.006 | |||
| 170.60 | 178.20 | 2 | 94.7% | 1.00 | 0.0001 | 0.000 | 230 | 0 | 0.2100 | 1,081 | 74.0% | -0.00 | 0.0001 | -0.007 | ||
| 160.45 | 168.15 | 35 | 85.3% | 1.00 | 0.0001 | 0.000 | 240 | 0 | 1.71 | 738 | 91.2% | -0.00 | 0.0001 | -0.008 | ||
| 150.90 | 157.90 | 20 | 80.5% | 1.00 | 0.0001 | 0.000 | 250 | 0 | 0.8000 | 383 | 75.5% | -0.00 | 0.0001 | -0.009 | ||
| 141.55 | 148.40 | 65 | 83.0% | 1.00 | 0.0002 | 0.000 | 260 | 0 | 0.4900 | 710 | 65.5% | -0.00 | 0.0002 | -0.011 | ||
| 131.10 | 138.80 | 79 | 76.0% | 1.00 | 0.0002 | 0.000 | 270 | 0 | 0.4800 | 1,274 | 60.2% | -0.00 | 0.0002 | -0.013 | ||
| 121.40 | 129.00 | 202 | 72.5% | 0.99 | 0.0003 | -0.000 | 280 | 0 | 0.5300 | 548 | 56.1% | -0.01 | 0.0003 | -0.015 | ||
| 112.40 | 117.85 | 45 | 65.4% | 0.99 | 0.0004 | -0.004 | 290 | 0.0400 | 0.2400 | 1,641 | 47.2% | -0.01 | 0.0004 | -0.018 | ||
| 102.80 | 108.25 | 183 | 63.1% | 0.99 | 0.0005 | -0.009 | 300 | 0.1500 | 0.2700 | 1,477 | 45.2% | -0.01 | 0.0005 | -0.022 | ||
| 92.50 | 96.65 | 268 | 47.0% | 0.99 | 0.0007 | -0.016 | 310 | 0.1700 | 0.3200 | 8 | 1,344 | 41.7% | -0.01 | 0.0007 | -0.027 | |
| 82.80 | 88.85 | 160 | 53.3% | 0.98 | 0.0010 | -0.024 | 320 | 0.2800 | 0.3900 | 7 | 915 | 39.1% | -0.02 | 0.0010 | -0.034 | |
| 73.05 | 78.60 | 3 | 299 | 47.4% | 0.97 | 0.0015 | -0.035 | 330 | 0.4400 | 0.5400 | 16 | 3,676 | 36.9% | -0.03 | 0.0015 | -0.044 |
| 64.05 | 67.25 | 349 | 40.5% | 0.96 | 0.0022 | -0.049 | 340 | 0.6800 | 0.7900 | 7 | 2,866 | 34.8% | -0.04 | 0.0022 | -0.057 | |
| 54.40 | 56.50 | 671 | 33.6% | 0.93 | 0.0032 | -0.070 | 350 | 1.09 | 1.27 | 47 | 7,857 | 33.2% | -0.07 | 0.0032 | -0.077 | |
| 49.70 | 52.50 | 34.5% | 0.92 | 0.0039 | -0.083 | 355 | 1.39 | 1.57 | 1 | 32.4% | -0.08 | 0.0039 | -0.089 | |||
| 45.00 | 46.55 | 1 | 500 | 30.0% | 0.90 | 0.0046 | -0.098 | 360 | 1.80 | 1.94 | 119 | 2,843 | 31.7% | -0.10 | 0.0047 | -0.104 |
| 40.60 | 42.90 | 31.5% | 0.87 | 0.0055 | -0.114 | 365 | 2.34 | 2.53 | 3 | 31.2% | -0.13 | 0.0056 | -0.120 | |||
| 36.50 | 38.00 | 2 | 1,462 | 30.3% | 0.84 | 0.0064 | -0.131 | 370 | 3.00 | 3.20 | 38 | 1,900 | 30.8% | -0.16 | 0.0065 | -0.137 |
| 32.35 | 34.60 | 31.0% | 0.81 | 0.0074 | -0.149 | 375 | 3.75 | 4.15 | 15 | 30.3% | -0.19 | 0.0075 | -0.154 | |||
| 30.30 | 32.70 | 30.9% | 0.79 | 0.0079 | -0.157 | 377.5 | 4.35 | 4.65 | 5 | 30.3% | -0.21 | 0.0080 | -0.162 | |||
| 28.75 | 29.70 | 1,477 | 29.7% | 0.77 | 0.0084 | -0.166 | 380 | 4.90 | 5.20 | 273 | 1,399 | 30.1% | -0.23 | 0.0085 | -0.170 | |
| 26.65 | 28.45 | 30.1% | 0.75 | 0.0089 | -0.173 | 382.5 | 5.40 | 5.75 | 2 | 29.7% | -0.25 | 0.0090 | -0.178 | |||
| 25.10 | 26.40 | 30.0% | 0.73 | 0.0094 | -0.181 | 385 | 6.10 | 6.50 | 27 | 29.7% | -0.28 | 0.0095 | -0.185 | |||
| 23.35 | 24.55 | 29.8% | 0.70 | 0.0098 | -0.188 | 387.5 | 6.80 | 7.25 | 5 | 29.5% | -0.30 | 0.0099 | -0.192 | |||
| 21.80 | 22.50 | 16 | 1,149 | 29.4% | 0.68 | 0.0102 | -0.194 | 390 | 7.70 | 7.95 | 64 | 5,664 | 29.3% | -0.33 | 0.0103 | -0.198 |
| 20.25 | 20.90 | 29.4% | 0.65 | 0.0106 | -0.199 | 392.5 | 8.45 | 8.90 | 8 | 29.2% | -0.35 | 0.0107 | -0.203 | |||
| 18.65 | 19.20 | 1 | 29.0% | 0.62 | 0.0109 | -0.203 | 395 | 9.25 | 9.85 | 54 | 28.9% | -0.38 | 0.0111 | -0.208 | ||
| 16.70 | 17.65 | 3 | 28.4% | 0.60 | 0.0112 | -0.206 | 397.5 | 10.30 | 10.85 | 3 | 28.8% | -0.41 | 0.0114 | -0.211 | ||
| 15.75 | 16.20 | 155 | 4,442 | 28.7% | 0.57 | 0.0114 | -0.209 | 400 | 11.50 | 11.85 | 53 | 1,067 | 28.7% | -0.44 | 0.0116 | -0.213 |
| 14.40 | 14.85 | 182 | 28.6% | 0.54 | 0.0116 | -0.210 | 402.5 | 12.60 | 13.15 | 43 | 28.7% | -0.47 | 0.0118 | -0.215 | ||
| 12.75 | 13.50 | 8 | 28.0% | 0.51 | 0.0117 | -0.210 | 405 | 13.70 | 14.25 | 21 | 28.3% | -0.50 | 0.0119 | -0.215 | ||
| 11.90 | 12.45 | 5 | 28.4% | 0.48 | 0.0117 | -0.209 | 407.5 | 15.00 | 15.55 | 63 | 28.2% | -0.53 | 0.0120 | -0.214 | ||
| 10.85 | 11.10 | 824 | 1,845 | 28.1% | 0.45 | 0.0117 | -0.207 | 410 | 16.50 | 16.90 | 33 | 997 | 28.2% | -0.56 | 0.0120 | -0.212 |
| 9.65 | 10.30 | 12 | 28.2% | 0.42 | 0.0116 | -0.204 | 412.5 | 17.50 | 18.35 | 27.6% | -0.59 | 0.0119 | -0.209 | |||
| 8.70 | 9.15 | 16 | 28.0% | 0.40 | 0.0114 | -0.200 | 415 | 19.40 | 19.95 | 4 | 28.0% | -0.61 | 0.0118 | -0.205 | ||
| 7.80 | 8.20 | 5 | 27.8% | 0.37 | 0.0112 | -0.195 | 417.5 | 20.75 | 21.85 | 4 | 27.9% | -0.64 | 0.0116 | -0.200 | ||
| 7.05 | 7.30 | 209 | 2,806 | 27.8% | 0.34 | 0.0110 | -0.189 | 420 | 22.60 | 23.25 | 89 | 802 | 27.7% | -0.67 | 0.0114 | -0.194 |
| 6.15 | 6.70 | 6 | 27.8% | 0.31 | 0.0106 | -0.182 | 422.5 | 23.85 | 25.45 | 3 | 27.5% | -0.70 | 0.0111 | -0.188 | ||
| 5.50 | 5.90 | 7 | 27.7% | 0.29 | 0.0103 | -0.175 | 425 | 25.75 | 27.10 | 27.4% | -0.73 | 0.0107 | -0.180 | |||
| 4.40 | 4.60 | 49 | 1,920 | 27.5% | 0.24 | 0.0094 | -0.159 | 430 | 29.85 | 30.70 | 316 | 27.3% | -0.78 | 0.0099 | -0.164 | |
| 3.35 | 3.60 | 13 | 27.4% | 0.20 | 0.0085 | -0.142 | 435 | 33.50 | 34.80 | 26.5% | -0.82 | 0.0090 | -0.147 | |||
| 2.65 | 2.78 | 84 | 1,305 | 27.6% | 0.16 | 0.0074 | -0.124 | 440 | 38.20 | 39.60 | 156 | 28.7% | -0.86 | 0.0081 | -0.130 | |
| 2.00 | 2.15 | 29 | 27.6% | 0.13 | 0.0064 | -0.108 | 445 | 42.10 | 43.60 | 25.6% | -0.89 | 0.0071 | -0.115 | |||
| 1.55 | 1.67 | 559 | 5,838 | 27.7% | 0.11 | 0.0055 | -0.092 | 450 | 47.45 | 48.75 | 319 | 29.1% | -0.92 | 0.0062 | -0.100 | |
| 0.8800 | 1.01 | 37 | 2,184 | 28.1% | 0.07 | 0.0039 | -0.067 | 460 | 56.10 | 58.45 | 115 | -0.97 | 0.0045 | -0.073 | ||
| 0.5300 | 0.6100 | 16 | 1,843 | 28.6% | 0.04 | 0.0027 | -0.049 | 470 | 63.50 | 69.15 | 1 | -0.99 | 0.0023 | -0.054 | ||
| 0.3300 | 0.4300 | 22 | 1,891 | 29.7% | 0.03 | 0.0019 | -0.036 | 480 | 73.25 | 79.85 | -1.00 | 0.0006 | -0.048 | |||
| 0.1800 | 0.4600 | 559 | 31.7% | 0.02 | 0.0013 | -0.027 | 490 | 83.25 | 89.60 | -1.00 | 0.0000 | -0.048 | ||||
| 0.1100 | 0.2300 | 25 | 992 | 31.6% | 0.01 | 0.0010 | -0.021 | 500 | 93.45 | 98.95 | -1.00 | 0.0000 | -0.048 | |||
| 0 | 0.6100 | 4 | 36.9% | 0.01 | 0.0007 | -0.017 | 510 | 103.25 | 109.50 | -1.00 | 0.0000 | -0.048 | ||||
| 0 | 0.3700 | 357 | 36.9% | 0.01 | 0.0006 | -0.014 | 520 | 113.10 | 119.85 | -1.00 | 0.0000 | -0.048 | ||||
| 0.0100 | 0.2100 | 116 | 39.1% | 0.01 | 0.0003 | -0.010 | 540 | 133.10 | 139.95 | -1.00 | 0.0000 | -0.048 | ||||
| 0 | 0.4900 | 503 | 47.7% | 0.00 | 0.0002 | -0.007 | 560 | 153.10 | 161.25 | -1.00 | 0.0000 | -0.048 | ||||
| 0 | 0.5300 | 66 | 52.6% | 0.00 | 0.0001 | -0.005 | 580 | 172.95 | 181.05 | -1.00 | 0.0000 | -0.048 | ||||
| 0 | 1.67 | 135 | 66.7% | 0.00 | 0.0001 | -0.004 | 600 | 192.95 | 199.85 | -1.00 | 0.0000 | -0.048 | ||||
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