UNH option chain UnitedHealth Group Incorporated
Cboe delayed options data · as of 20:03 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 ±1.2% (396.11–406.01) · ATM IV 28.5% · P/C open interest 0.74
| 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 | |
| 182.55 | 189.00 | 20 | 1 | 1.00 | 0.0000 | 0.000 | 215 | 0 | 0.0400 | 388.7% | 0.00 | 0.0000 | 0.000 | |||
| 177.75 | 183.35 | 27 | 31 | 1.00 | 0.0000 | 0.000 | 220 | 0 | 0.0100 | 17 | 337.4% | 0.00 | 0.0000 | 0.000 | ||
| 172.55 | 178.55 | 17 | 12 | 1.00 | 0.0000 | 0.000 | 225 | 0 | 0.0100 | 105 | 325.4% | 0.00 | 0.0000 | 0.000 | ||
| 168.25 | 173.35 | 16 | 16 | 1.00 | 0.0000 | 0.000 | 230 | 0 | 0.0100 | 132 | 313.6% | 0.00 | 0.0000 | 0.000 | ||
| 163.20 | 168.35 | 12 | 3 | 1.00 | 0.0000 | 0.000 | 235 | 0 | 0.0100 | 31 | 302.1% | 0.00 | 0.0000 | 0.000 | ||
| 157.65 | 163.75 | 16 | 7 | 1.00 | 0.0000 | 0.000 | 240 | 0 | 0.0100 | 56 | 290.8% | 0.00 | 0.0000 | 0.000 | ||
| 152.70 | 156.45 | 84 | 4 | 1.00 | 0.0000 | 0.000 | 245 | 0 | 0.0100 | 262 | 279.8% | 0.00 | 0.0000 | 0.000 | ||
| 148.25 | 153.15 | 133 | 7 | 1.00 | 0.0000 | 0.000 | 250 | 0 | 0.0100 | 58 | 268.9% | 0.00 | 0.0000 | 0.000 | ||
| 143.25 | 148.25 | 77 | 3 | 1.00 | 0.0000 | 0.000 | 255 | 0 | 0.0100 | 129 | 258.3% | 0.00 | 0.0000 | 0.000 | ||
| 138.30 | 143.35 | 38 | 4 | 1.00 | 0.0000 | 0.000 | 260 | 0 | 0.0100 | 160 | 247.8% | 0.00 | 0.0000 | 0.000 | ||
| 132.55 | 138.35 | 38 | 1 | 1.00 | 0.0000 | 0.000 | 265 | 0 | 0.0100 | 75 | 237.5% | 0.00 | 0.0000 | 0.000 | ||
| 127.90 | 133.75 | 18 | 1 | 1.00 | 0.0000 | 0.000 | 270 | 0 | 0.0100 | 53 | 227.4% | 0.00 | 0.0000 | 0.000 | ||
| 122.65 | 128.35 | 10 | 1.00 | 0.0000 | 0.000 | 275 | 0 | 0.0100 | 65 | 217.5% | 0.00 | 0.0000 | 0.000 | |||
| 117.60 | 123.75 | 10 | 7 | 1.00 | 0.0000 | 0.000 | 280 | 0 | 0.0100 | 43 | 207.7% | 0.00 | 0.0000 | 0.000 | ||
| 112.55 | 118.75 | 7 | 1.00 | 0.0000 | 0.000 | 285 | 0 | 0.0100 | 22 | 198.1% | 0.00 | 0.0000 | 0.000 | |||
| 110.95 | 113.95 | 1 | 363.4% | 1.00 | 0.0000 | 0.000 | 290 | 0 | 0.0100 | 79 | 188.7% | 0.00 | 0.0000 | 0.000 | ||
| 102.55 | 108.55 | 2 | 2 | 1.00 | 0.0000 | 0.000 | 295 | 0 | 0.0100 | 53 | 179.3% | 0.00 | 0.0000 | -0.000 | ||
| 100.45 | 103.75 | 6 | 5 | 310.8% | 1.00 | 0.0000 | 0.000 | 300 | 0 | 0.0100 | 30 | 170.1% | 0.00 | 0.0000 | -0.000 | |
| 92.55 | 98.55 | 6 | 1.00 | 0.0000 | 0.000 | 305 | 0 | 0.0100 | 39 | 161.1% | 0.00 | 0.0000 | -0.000 | |||
| 87.50 | 93.35 | 6 | 1.00 | 0.0000 | 0.000 | 310 | 0 | 0.0100 | 57 | 152.1% | 0.00 | 0.0000 | -0.000 | |||
| 82.95 | 88.75 | 4 | 1.00 | 0.0000 | 0.000 | 315 | 0 | 0.0100 | 45 | 143.3% | 0.00 | 0.0000 | -0.000 | |||
| 77.60 | 83.75 | 1.00 | 0.0000 | 0.000 | 320 | 0 | 0.0100 | 267 | 134.6% | 0.00 | 0.0000 | -0.000 | ||||
| 72.70 | 79.05 | 1.00 | 0.0000 | 0.000 | 325 | 0 | 0.0100 | 123 | 126.0% | -0.00 | 0.0000 | -0.000 | ||||
| 67.55 | 73.85 | 1 | 1.00 | 0.0000 | 0.000 | 330 | 0 | 0.0100 | 15 | 110 | 117.5% | -0.00 | 0.0000 | -0.001 | ||
| 62.40 | 69.05 | 1.00 | 0.0000 | 0.000 | 335 | 0 | 0.1300 | 236 | 139.6% | -0.00 | 0.0000 | -0.001 | ||||
| 57.95 | 63.80 | 2 | 1.00 | 0.0000 | 0.000 | 340 | 0 | 0.1300 | 135 | 129.4% | -0.00 | 0.0000 | -0.001 | |||
| 53.35 | 58.40 | 1.00 | 0.0001 | 0.000 | 345 | 0 | 0.0400 | 19 | 104.7% | -0.00 | 0.0001 | -0.001 | ||||
| 48.30 | 54.00 | 13 | 1.00 | 0.0001 | 0.000 | 350 | 0.0100 | 0.0400 | 21 | 124 | 97.9% | -0.00 | 0.0001 | -0.002 | ||
| 48.25 | 51.30 | 166.1% | 1.00 | 0.0001 | 0.000 | 352.5 | 0 | 0.0700 | 1 | 24 | 96.7% | -0.00 | 0.0001 | -0.003 | ||
| 43.00 | 48.40 | 1 | 4 | 1.00 | 0.0002 | 0.000 | 355 | 0 | 0.0700 | 74 | 92.0% | -0.00 | 0.0002 | -0.004 | ||
| 40.80 | 45.90 | 1.00 | 0.0003 | 0.000 | 357.5 | 0 | 0.1000 | 25 | 91.0% | -0.00 | 0.0003 | -0.005 | ||||
| 38.10 | 43.45 | 1 | 13 | 1.00 | 0.0004 | 0.000 | 360 | 0 | 0.0300 | 114 | 401 | 75.4% | -0.00 | 0.0004 | -0.008 | |
| 35.15 | 40.95 | 1 | 1 | 1.00 | 0.0006 | 0.000 | 362.5 | 0 | 0.0400 | 10 | 17 | 73.2% | -0.00 | 0.0006 | -0.013 | |
| 33.40 | 38.40 | 1 | 14 | 1.00 | 0.0008 | -0.001 | 365 | 0.0100 | 0.0300 | 4 | 146 | 68.7% | -0.00 | 0.0008 | -0.018 | |
| 30.30 | 36.15 | 2 | 12 | 0.99 | 0.0012 | -0.008 | 367.5 | 0.0100 | 0.0400 | 24 | 79 | 65.8% | -0.01 | 0.0012 | -0.024 | |
| 27.60 | 33.85 | 2 | 23 | 0.99 | 0.0015 | -0.017 | 370 | 0.0100 | 0.0700 | 58 | 381 | 64.8% | -0.01 | 0.0015 | -0.032 | |
| 25.60 | 30.85 | 24 | 0.99 | 0.0020 | -0.026 | 372.5 | 0 | 0.1400 | 14 | 93 | 64.6% | -0.01 | 0.0020 | -0.040 | ||
| 24.45 | 28.65 | 26 | 76.2% | 0.99 | 0.0026 | -0.037 | 375 | 0.0200 | 0.1800 | 70 | 923 | 62.8% | -0.01 | 0.0026 | -0.050 | |
| 20.20 | 24.40 | 6 | 24 | 0.98 | 0.0034 | -0.049 | 377.5 | 0.0100 | 0.1700 | 131 | 548 | 56.6% | -0.02 | 0.0034 | -0.060 | |
| 20.05 | 22.85 | 18 | 18 | 59.0% | 0.98 | 0.0044 | -0.062 | 380 | 0.0300 | 0.0600 | 81 | 958 | 46.4% | -0.02 | 0.0044 | -0.072 |
| 16.85 | 21.00 | 10 | 43 | 51.8% | 0.98 | 0.0058 | -0.078 | 382.5 | 0.0400 | 0.1100 | 84 | 374 | 44.7% | -0.02 | 0.0058 | -0.087 |
| 13.50 | 16.95 | 63 | 70 | 0.97 | 0.0079 | -0.099 | 385 | 0.0500 | 0.2600 | 167 | 491 | 44.8% | -0.03 | 0.0079 | -0.107 | |
| 11.90 | 14.35 | 61 | 59 | 0.96 | 0.0111 | -0.131 | 387.5 | 0.0400 | 0.2300 | 105 | 617 | 38.0% | -0.04 | 0.0111 | -0.137 | |
| 8.25 | 14.00 | 66 | 608 | 0.94 | 0.0163 | -0.187 | 390 | 0.1500 | 0.2400 | 285 | 598 | 34.8% | -0.06 | 0.0163 | -0.193 | |
| 8.60 | 10.05 | 30 | 210 | 38.3% | 0.90 | 0.0251 | -0.305 | 392.5 | 0.2700 | 0.3500 | 287 | 603 | 32.1% | -0.10 | 0.0251 | -0.310 |
| 6.40 | 7.15 | 86 | 403 | 29.6% | 0.83 | 0.0381 | -0.558 | 395 | 0.5200 | 0.6300 | 723 | 590 | 30.6% | -0.17 | 0.0381 | -0.561 |
| 4.20 | 5.50 | 75 | 395 | 30.0% | 0.73 | 0.0526 | -1.050 | 397.5 | 1.00 | 1.13 | 646 | 395 | 29.6% | -0.27 | 0.0527 | -1.052 |
| 2.94 | 3.25 | 1,921 | 1,043 | 28.4% | 0.58 | 0.0626 | -1.843 | 400 | 1.72 | 1.99 | 828 | 383 | 28.6% | -0.42 | 0.0632 | -1.845 |
| 1.71 | 1.90 | 636 | 1,554 | 27.9% | 0.42 | 0.0632 | -1.842 | 402.5 | 2.91 | 3.55 | 131 | 154 | 30.0% | -0.58 | 0.0648 | -1.847 |
| 0.9000 | 1.07 | 1,610 | 1,052 | 28.2% | 0.28 | 0.0539 | -1.041 | 405 | 4.60 | 5.25 | 172 | 145 | 30.7% | -0.73 | 0.0565 | -1.060 |
| 0.4500 | 0.5600 | 1,063 | 969 | 28.8% | 0.17 | 0.0394 | -0.547 | 407.5 | 6.45 | 7.10 | 165 | 14 | 28.3% | -0.85 | 0.0416 | -0.592 |
| 0.1900 | 0.2900 | 759 | 1,340 | 29.3% | 0.10 | 0.0259 | -0.286 | 410 | 8.40 | 10.00 | 20 | 93 | 33.5% | -0.92 | 0.0264 | -0.363 |
| 0.0500 | 0.1600 | 980 | 705 | 29.8% | 0.06 | 0.0162 | -0.155 | 412.5 | 11.05 | 14.70 | 4 | 63.9% | -0.96 | 0.0152 | -0.263 | |
| 0.0500 | 0.0900 | 1,162 | 741 | 32.7% | 0.03 | 0.0100 | -0.089 | 415 | 13.05 | 16.90 | 6 | 19 | 64.6% | -0.98 | 0.0084 | -0.219 |
| 0.0100 | 0.1400 | 92 | 227 | 37.9% | 0.02 | 0.0064 | -0.055 | 417.5 | 14.25 | 19.95 | 63.7% | -0.99 | 0.0047 | -0.201 | ||
| 0.0200 | 0.0300 | 399 | 912 | 36.6% | 0.01 | 0.0042 | -0.037 | 420 | 16.75 | 22.55 | 2 | 71.5% | -0.99 | 0.0027 | -0.192 | |
| 0.0100 | 0.0300 | 5 | 89 | 39.7% | 0.01 | 0.0028 | -0.026 | 422.5 | 19.25 | 25.05 | 78.0% | -1.00 | 0.0016 | -0.188 | ||
| 0.0200 | 0.0300 | 21 | 363 | 44.8% | 0.01 | 0.0020 | -0.019 | 425 | 21.90 | 25.90 | -1.00 | 0.0010 | -0.185 | |||
| 0.0100 | 0.1100 | 5 | 37 | 54.6% | 0.00 | 0.0014 | -0.014 | 427.5 | 24.35 | 30.05 | 91.9% | -1.00 | 0.0007 | -0.184 | ||
| 0.0100 | 0.0500 | 22 | 373 | 53.9% | 0.00 | 0.0011 | -0.011 | 430 | 26.75 | 32.10 | 89.2% | -1.00 | 0.0004 | -0.183 | ||
| 0 | 0.2100 | 2 | 317 | 68.2% | 0.00 | 0.0008 | -0.008 | 432.5 | 29.25 | 34.80 | 98.3% | -1.00 | 0.0003 | -0.183 | ||
| 0 | 0.0100 | 2 | 196 | 51.6% | 0.00 | 0.0006 | -0.007 | 435 | 33.50 | 37.70 | 132.7% | -1.00 | 0.0002 | -0.182 | ||
| 0 | 0.1000 | 11 | 69.7% | 0.00 | 0.0005 | -0.005 | 437.5 | 34.25 | 39.40 | 101.5% | -1.00 | 0.0001 | -0.182 | |||
| 0 | 0.1400 | 239 | 708 | 76.9% | 0.00 | 0.0004 | -0.004 | 440 | 36.75 | 42.55 | 119.4% | -1.00 | 0.0001 | -0.182 | ||
| 0 | 0.2100 | 11 | 85.5% | 0.00 | 0.0003 | -0.004 | 442.5 | 39.25 | 44.30 | 109.4% | -1.00 | 0.0001 | -0.182 | |||
| 0 | 0.0800 | 2 | 234 | 79.4% | 0.00 | 0.0002 | -0.003 | 445 | 41.75 | 47.00 | 119.2% | -1.00 | 0.0000 | -0.182 | ||
| 0 | 0.0100 | 8 | 240 | 71.0% | 0.00 | 0.0001 | -0.002 | 450 | 46.75 | 52.25 | 135.0% | -1.00 | 0.0000 | -0.182 | ||
| 0 | 0.6400 | 2 | 52 | 125.3% | 0.00 | 0.0001 | -0.002 | 455 | 51.75 | 57.60 | 152.3% | -1.00 | 0.0000 | -0.181 | ||
| 0 | 0.2800 | 6 | 145 | 118.4% | 0.00 | 0.0001 | -0.001 | 460 | 56.75 | 62.40 | 158.3% | -1.00 | 0.0000 | -0.181 | ||
| 0 | 4.30 | 2 | 60 | 211.6% | 0.00 | 0.0000 | -0.001 | 465 | 61.75 | 66.90 | 155.0% | -1.00 | 0.0000 | -0.181 | ||
| 0 | 4.25 | 2 | 39 | 221.9% | 0.00 | 0.0000 | -0.001 | 470 | 66.75 | 72.70 | 184.1% | -1.00 | 0.0000 | -0.181 | ||
| 0 | 4.25 | 2 | 94 | 232.6% | 0.00 | 0.0000 | -0.001 | 475 | 71.75 | 77.40 | 186.7% | -1.00 | 0.0000 | -0.181 | ||
| 0 | 4.25 | 2 | 58 | 243.1% | 0.00 | 0.0000 | -0.000 | 480 | 76.75 | 82.50 | 198.4% | -1.00 | 0.0000 | -0.181 | ||
| 0 | 4.25 | 2 | 24 | 253.3% | 0.00 | 0.0000 | -0.000 | 485 | 81.75 | 87.60 | 209.9% | -1.00 | 0.0000 | -0.181 | ||
| 0 | 4.25 | 2 | 72 | 263.3% | 0.00 | 0.0000 | -0.000 | 490 | 87.30 | 92.00 | 217.5% | -1.00 | 0.0000 | -0.181 | ||
| 0 | 4.25 | 2 | 115 | 273.2% | 0.00 | 0.0000 | -0.000 | 495 | 91.75 | 97.60 | 227.5% | -1.00 | 0.0000 | -0.181 | ||
| 0 | 4.25 | 2 | 111 | 282.8% | 0.00 | 0.0000 | -0.000 | 500 | 96.75 | 101.90 | 4 | 214.4% | -1.00 | 0.0000 | -0.181 | |
| 0 | 4.30 | 2 | 39 | 293.1% | 0.00 | 0.0000 | -0.000 | 505 | 101.75 | 107.45 | 4 | 240.4% | -1.00 | 0.0000 | -0.181 | |
| 0 | 0.0600 | 2 | 74 | 162.2% | 0.00 | 0.0000 | -0.000 | 510 | 106.75 | 112.55 | 251.5% | -1.00 | 0.0000 | -0.181 | ||
| 0 | 0.0600 | 55 | 173.9% | 0.00 | 0.0000 | -0.000 | 520 | 116.75 | 122.45 | 264.7% | -1.00 | 0.0000 | -0.181 | |||
| 0 | 0.0600 | 32 | 185.3% | 0.00 | 0.0000 | 0.000 | 530 | 126.75 | 131.90 | 260.1% | -1.00 | 0.0000 | -0.181 | |||
| 0 | 0.0600 | 19 | 196.4% | 0.00 | 0.0000 | 0.000 | 540 | 136.75 | 142.60 | 300.1% | -1.00 | 0.0000 | -0.181 | |||
| 0 | 2.63 | 70 | 337.3% | 0.00 | 0.0000 | 0.000 | 550 | 146.75 | 152.10 | 297.2% | -1.00 | 0.0000 | -0.181 | |||
| 0 | 3.75 | 2 | 87 | 377.1% | 0.00 | 0.0000 | 0.000 | 560 | 156.95 | 162.50 | 332.7% | -1.00 | 0.0000 | -0.181 | ||
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 — Sep 04, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs