UNH option chain UnitedHealth Group Incorporated
Cboe delayed options data · as of 19:03 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 ±5.2% (381.85–424.00) · ATM IV 26.2% · P/C open interest 0.92
| 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 | |
| 184.10 | 192.45 | 112.8% | 1.00 | 0.0000 | 0.000 | 215 | 0 | 0.1500 | 1 | 95.0% | -0.00 | 0.0001 | -0.010 | |||
| 179.00 | 187.45 | 102.0% | 1.00 | 0.0000 | 0.000 | 220 | 0 | 4.30 | 147.8% | -0.00 | 0.0001 | -0.011 | ||||
| 174.10 | 182.45 | 104.0% | 1.00 | 0.0000 | 0.000 | 225 | 0 | 4.30 | 143.0% | -0.00 | 0.0001 | -0.011 | ||||
| 169.00 | 177.45 | 92.8% | 1.00 | 0.0000 | 0.000 | 230 | 0 | 4.30 | 138.3% | -0.00 | 0.0001 | -0.012 | ||||
| 164.10 | 172.45 | 95.7% | 1.00 | 0.0000 | 0.000 | 235 | 0 | 4.30 | 133.7% | -0.00 | 0.0001 | -0.012 | ||||
| 159.10 | 167.45 | 91.6% | 1.00 | 0.0000 | 0.000 | 240 | 0 | 4.30 | 129.2% | -0.00 | 0.0001 | -0.013 | ||||
| 154.00 | 162.45 | 79.1% | 1.00 | 0.0000 | 0.000 | 245 | 0 | 4.35 | 125.1% | -0.00 | 0.0001 | -0.014 | ||||
| 149.05 | 157.50 | 83.8% | 1.00 | 0.0000 | 0.000 | 250 | 0 | 4.35 | 120.8% | -0.00 | 0.0001 | -0.014 | ||||
| 144.15 | 152.50 | 84.7% | 1.00 | 0.0000 | 0.000 | 255 | 0 | 4.35 | 116.5% | -0.00 | 0.0001 | -0.015 | ||||
| 139.15 | 147.50 | 81.1% | 1.00 | 0.0001 | 0.000 | 260 | 0 | 4.35 | 112.4% | -0.00 | 0.0002 | -0.016 | ||||
| 134.15 | 142.50 | 77.5% | 1.00 | 0.0001 | 0.000 | 265 | 0 | 4.35 | 108.2% | -0.00 | 0.0002 | -0.017 | ||||
| 129.05 | 137.50 | 68.7% | 1.00 | 0.0001 | 0.000 | 270 | 0 | 0.5600 | 6 | 73.3% | -0.00 | 0.0002 | -0.018 | |||
| 124.30 | 132.50 | 75.0% | 1.00 | 0.0001 | 0.000 | 275 | 0 | 2.14 | 1 | 86.9% | -0.01 | 0.0002 | -0.019 | |||
| 119.15 | 127.50 | 67.0% | 1.00 | 0.0001 | 0.000 | 280 | 0 | 1.84 | 1 | 81.1% | -0.01 | 0.0003 | -0.020 | |||
| 114.10 | 122.55 | 63.5% | 1.00 | 0.0001 | 0.000 | 285 | 0 | 1.54 | 75.3% | -0.01 | 0.0003 | -0.021 | ||||
| 109.10 | 117.55 | 60.2% | 1.00 | 0.0001 | 0.000 | 290 | 0.0300 | 0.8100 | 22 | 65.2% | -0.01 | 0.0004 | -0.022 | |||
| 104.20 | 112.55 | 60.4% | 1.00 | 0.0002 | 0.000 | 295 | 0 | 1.50 | 1 | 68.5% | -0.01 | 0.0004 | -0.023 | |||
| 99.20 | 107.55 | 57.2% | 1.00 | 0.0002 | 0.000 | 300 | 0 | 1.50 | 65.3% | -0.01 | 0.0005 | -0.025 | ||||
| 94.20 | 102.55 | 1 | 54.1% | 1.00 | 0.0002 | 0.000 | 305 | 0 | 1.50 | 62.1% | -0.01 | 0.0005 | -0.026 | |||
| 89.25 | 97.60 | 1 | 53.4% | 1.00 | 0.0003 | 0.000 | 310 | 0 | 1.50 | 3 | 59.0% | -0.01 | 0.0006 | -0.028 | ||
| 84.15 | 92.60 | 48.0% | 1.00 | 0.0004 | 0.000 | 315 | 0 | 1.70 | 57.3% | -0.01 | 0.0007 | -0.030 | ||||
| 79.15 | 87.50 | 41.0% | 0.99 | 0.0004 | 0.000 | 320 | 0 | 1.57 | 3 | 53.3% | -0.01 | 0.0008 | -0.032 | |||
| 75.55 | 82.60 | 56.9% | 0.99 | 0.0005 | 0.000 | 325 | 0 | 1.45 | 1 | 49.5% | -0.02 | 0.0010 | -0.034 | |||
| 70.90 | 77.65 | 1 | 55.8% | 0.99 | 0.0006 | 0.000 | 330 | 0 | 0.7500 | 1 | 13 | 41.4% | -0.02 | 0.0012 | -0.037 | |
| 66.15 | 72.30 | 51.9% | 0.99 | 0.0008 | 0.000 | 335 | 0 | 0.8300 | 2 | 13 | 39.4% | -0.02 | 0.0014 | -0.041 | ||
| 61.75 | 67.65 | 7 | 52.7% | 0.99 | 0.0011 | 0.000 | 340 | 0 | 0.5000 | 1 | 43 | 33.7% | -0.03 | 0.0017 | -0.046 | |
| 56.10 | 62.50 | 45.9% | 0.99 | 0.0014 | -0.006 | 345 | 0.1500 | 0.6100 | 5 | 37 | 33.4% | -0.03 | 0.0021 | -0.052 | ||
| 51.60 | 57.20 | 10 | 43.4% | 0.98 | 0.0019 | -0.017 | 350 | 0.4200 | 0.5600 | 14 | 93 | 32.2% | -0.04 | 0.0027 | -0.060 | |
| 46.25 | 52.35 | 7 | 39.2% | 0.97 | 0.0026 | -0.030 | 355 | 0.4600 | 0.8700 | 11 | 69 | 31.3% | -0.05 | 0.0034 | -0.071 | |
| 41.40 | 46.95 | 3 | 34.9% | 0.96 | 0.0036 | -0.049 | 360 | 0.7800 | 0.9500 | 51 | 337 | 30.1% | -0.07 | 0.0043 | -0.086 | |
| 37.40 | 42.00 | 9 | 35.2% | 0.94 | 0.0049 | -0.074 | 365 | 1.06 | 1.38 | 25 | 112 | 29.6% | -0.09 | 0.0055 | -0.104 | |
| 33.25 | 35.75 | 20 | 30.5% | 0.91 | 0.0066 | -0.103 | 370 | 1.46 | 1.84 | 16 | 166 | 28.7% | -0.12 | 0.0069 | -0.126 | |
| 28.75 | 30.35 | 22 | 27.3% | 0.88 | 0.0085 | -0.136 | 375 | 2.09 | 2.45 | 23 | 147 | 28.1% | -0.16 | 0.0086 | -0.149 | |
| 23.70 | 26.05 | 19 | 25.4% | 0.83 | 0.0106 | -0.169 | 380 | 2.95 | 3.30 | 25 | 105 | 27.7% | -0.20 | 0.0103 | -0.174 | |
| 20.65 | 22.20 | 1 | 23 | 27.5% | 0.78 | 0.0126 | -0.200 | 385 | 3.95 | 4.50 | 4 | 225 | 27.2% | -0.26 | 0.0120 | -0.197 |
| 16.85 | 18.20 | 5 | 67 | 26.6% | 0.71 | 0.0143 | -0.225 | 390 | 5.40 | 6.00 | 4 | 575 | 27.0% | -0.32 | 0.0135 | -0.216 |
| 13.60 | 14.90 | 3 | 169 | 26.5% | 0.63 | 0.0156 | -0.241 | 395 | 7.15 | 7.80 | 1 | 146 | 26.7% | -0.39 | 0.0147 | -0.229 |
| 10.85 | 11.90 | 9 | 180 | 26.4% | 0.55 | 0.0163 | -0.246 | 400 | 9.25 | 9.85 | 15 | 552 | 26.2% | -0.47 | 0.0155 | -0.235 |
| 8.70 | 9.10 | 10 | 53 | 26.3% | 0.47 | 0.0162 | -0.242 | 405 | 11.85 | 12.50 | 1 | 41 | 26.1% | -0.54 | 0.0156 | -0.232 |
| 6.50 | 6.95 | 18 | 377 | 25.9% | 0.39 | 0.0155 | -0.230 | 410 | 14.70 | 15.60 | 27 | 26.0% | -0.62 | 0.0152 | -0.221 | |
| 4.85 | 5.40 | 16 | 813 | 26.1% | 0.32 | 0.0143 | -0.211 | 415 | 17.65 | 19.15 | 1 | 42 | 25.6% | -0.69 | 0.0141 | -0.203 |
| 3.55 | 4.10 | 30 | 200 | 26.2% | 0.26 | 0.0127 | -0.188 | 420 | 21.10 | 22.75 | 27 | 24.9% | -0.76 | 0.0127 | -0.179 | |
| 2.54 | 2.86 | 27 | 256 | 25.9% | 0.20 | 0.0110 | -0.162 | 425 | 25.35 | 26.90 | 26 | 25.4% | -0.81 | 0.0110 | -0.152 | |
| 1.74 | 2.15 | 3 | 183 | 26.0% | 0.15 | 0.0092 | -0.137 | 430 | 29.40 | 31.25 | 11 | 25.1% | -0.86 | 0.0092 | -0.124 | |
| 1.28 | 1.69 | 20 | 79 | 26.6% | 0.12 | 0.0076 | -0.114 | 435 | 33.35 | 35.80 | 5 | 23.4% | -0.89 | 0.0075 | -0.097 | |
| 0.7300 | 1.15 | 4 | 63 | 26.1% | 0.09 | 0.0061 | -0.093 | 440 | 38.00 | 40.45 | 1 | 22.7% | -0.92 | 0.0060 | -0.073 | |
| 0.1100 | 1.00 | 2 | 19 | 25.4% | 0.07 | 0.0049 | -0.076 | 445 | 41.15 | 46.80 | 20.9% | -0.94 | 0.0047 | -0.053 | ||
| 0.3300 | 0.6600 | 21 | 79 | 26.9% | 0.05 | 0.0039 | -0.062 | 450 | 45.30 | 51.60 | -0.96 | 0.0036 | -0.036 | |||
| 0 | 0.7700 | 7 | 27.7% | 0.04 | 0.0031 | -0.051 | 455 | 50.80 | 56.45 | 1 | -0.97 | 0.0028 | -0.022 | |||
| 0.1600 | 0.5100 | 7 | 346 | 29.0% | 0.03 | 0.0025 | -0.043 | 460 | 55.55 | 61.35 | -0.98 | 0.0022 | -0.012 | |||
| 0 | 0.4100 | 1 | 6 | 28.6% | 0.03 | 0.0020 | -0.037 | 465 | 59.65 | 66.70 | -0.98 | 0.0018 | -0.003 | |||
| 0.0600 | 0.4900 | 7 | 31.7% | 0.02 | 0.0016 | -0.032 | 470 | 64.60 | 71.60 | -0.98 | 0.0014 | 0.000 | ||||
| 0 | 1.46 | 2 | 39.6% | 0.02 | 0.0014 | -0.028 | 475 | 69.60 | 76.75 | -0.99 | 0.0012 | 0.000 | ||||
| 0 | 1.50 | 2 | 41.7% | 0.01 | 0.0012 | -0.025 | 480 | 74.55 | 81.70 | -0.99 | 0.0010 | 0.000 | ||||
| 0 | 1.50 | 1 | 43.6% | 0.01 | 0.0010 | -0.023 | 485 | 79.55 | 87.25 | -0.99 | 0.0008 | 0.000 | ||||
| 0 | 1.50 | 45.5% | 0.01 | 0.0009 | -0.021 | 490 | 84.55 | 91.95 | -0.99 | 0.0007 | 0.000 | |||||
| 0 | 1.50 | 47.4% | 0.01 | 0.0008 | -0.019 | 495 | 89.50 | 96.20 | -0.99 | 0.0006 | 0.000 | |||||
| 0 | 1.50 | 8 | 49.2% | 0.01 | 0.0007 | -0.018 | 500 | 94.50 | 100.45 | -0.99 | 0.0005 | 0.000 | ||||
| 0 | 1.50 | 51.0% | 0.01 | 0.0006 | -0.017 | 505 | 99.50 | 106.65 | -0.99 | 0.0004 | 0.000 | |||||
| 0 | 1.50 | 51 | 52.8% | 0.01 | 0.0005 | -0.016 | 510 | 104.50 | 112.50 | -1.00 | 0.0004 | 0.000 | ||||
| 0.0100 | 0.1700 | 4 | 41.9% | 0.01 | 0.0004 | -0.014 | 520 | 114.45 | 122.40 | -1.00 | 0.0003 | 0.000 | ||||
| 0 | 1.54 | 1 | 59.8% | 0.01 | 0.0003 | -0.013 | 530 | 124.45 | 132.20 | -1.00 | 0.0002 | 0.000 | ||||
| 0 | 1.74 | 64.3% | 0.00 | 0.0003 | -0.011 | 540 | 134.45 | 142.75 | -1.00 | 0.0002 | 0.000 | |||||
| 0 | 1.79 | 67.9% | 0.00 | 0.0002 | -0.010 | 550 | 144.45 | 152.45 | -1.00 | 0.0002 | 0.000 | |||||
| 0 | 1.54 | 4 | 69.2% | 0.00 | 0.0002 | -0.009 | 560 | 154.40 | 162.25 | -1.00 | 0.0001 | 0.000 | ||||
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 25, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs