UNH option chain UnitedHealth Group Incorporated
Cboe delayed options data · as of 00:41 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 ±5.5% (378.18–422.28) · ATM IV 24.4% · P/C open interest 0.83
| 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 | |
| 181.70 | 190.35 | 1.00 | 0.0000 | 0.000 | 215 | 0 | 4.30 | 154.1% | -0.00 | 0.0001 | -0.010 | |||||
| 176.70 | 185.35 | 1.00 | 0.0000 | 0.000 | 220 | 0 | 4.35 | 149.4% | -0.00 | 0.0001 | -0.011 | |||||
| 171.70 | 180.35 | 1.00 | 0.0000 | 0.000 | 225 | 0 | 4.35 | 139.9% | -0.00 | 0.0001 | -0.011 | |||||
| 166.70 | 175.40 | 1.00 | 0.0000 | 0.000 | 230 | 0 | 4.35 | 124.6% | -0.00 | 0.0001 | -0.012 | |||||
| 161.70 | 170.40 | 1.00 | 0.0000 | 0.000 | 235 | 0 | 4.35 | 135.6% | -0.00 | 0.0001 | -0.012 | |||||
| 156.75 | 165.40 | 1.00 | 0.0000 | 0.000 | 240 | 0 | 4.35 | 126.7% | -0.00 | 0.0001 | -0.013 | |||||
| 151.75 | 160.40 | 1.00 | 0.0000 | 0.000 | 245 | 0 | 4.35 | 111.5% | -0.00 | 0.0001 | -0.014 | |||||
| 146.75 | 155.40 | 1.00 | 0.0000 | 0.000 | 250 | 0 | 4.35 | 117.9% | -0.00 | 0.0002 | -0.014 | |||||
| 141.75 | 150.40 | 1.00 | 0.0001 | 0.000 | 255 | 0 | 4.35 | 101.0% | -0.00 | 0.0002 | -0.015 | |||||
| 136.75 | 145.40 | 1.00 | 0.0001 | 0.000 | 260 | 0 | 4.35 | 97.3% | -0.01 | 0.0002 | -0.016 | |||||
| 131.75 | 140.45 | 1.00 | 0.0001 | 0.000 | 265 | 0 | 1.80 | 79.0% | -0.01 | 0.0002 | -0.017 | |||||
| 126.75 | 135.45 | 1.00 | 0.0001 | 0.000 | 270 | 0 | 1.74 | 75.4% | -0.01 | 0.0003 | -0.018 | |||||
| 121.80 | 130.45 | 1.00 | 0.0001 | 0.000 | 275 | 0 | 1.70 | 72.1% | -0.01 | 0.0003 | -0.019 | |||||
| 116.80 | 125.45 | 1.00 | 0.0001 | 0.000 | 280 | 0 | 1.70 | 1 | 69.1% | -0.01 | 0.0003 | -0.020 | ||||
| 111.80 | 120.45 | 1.00 | 0.0001 | 0.000 | 285 | 0 | 1.80 | 66.8% | -0.01 | 0.0004 | -0.021 | |||||
| 106.80 | 115.45 | 1.00 | 0.0002 | 0.000 | 290 | 0 | 1.80 | 63.9% | -0.01 | 0.0004 | -0.022 | |||||
| 101.80 | 110.50 | 1.00 | 0.0002 | 0.000 | 295 | 0 | 2.06 | 6 | 62.6% | -0.01 | 0.0005 | -0.023 | ||||
| 96.85 | 104.55 | 1.00 | 0.0003 | 0.000 | 300 | 0 | 1.58 | 10 | 56.8% | -0.01 | 0.0006 | -0.025 | ||||
| 91.85 | 99.95 | 1.00 | 0.0003 | 0.000 | 305 | 0 | 1.51 | 53.6% | -0.01 | 0.0007 | -0.027 | |||||
| 86.85 | 94.90 | 1.00 | 0.0004 | 0.000 | 310 | 0 | 1.68 | 2 | 51.9% | -0.01 | 0.0008 | -0.028 | ||||
| 81.85 | 90.00 | 0.99 | 0.0005 | 0.000 | 315 | 0 | 2.08 | 2 | 51.2% | -0.02 | 0.0009 | -0.030 | ||||
| 76.90 | 85.00 | 0.99 | 0.0006 | 0.000 | 320 | 0 | 1.44 | 5 | 45.1% | -0.02 | 0.0010 | -0.033 | ||||
| 71.90 | 80.00 | 0.99 | 0.0007 | 0.000 | 325 | 0 | 1.58 | 33 | 43.2% | -0.02 | 0.0012 | -0.036 | ||||
| 67.30 | 74.25 | 3 | 0.99 | 0.0009 | 0.000 | 330 | 0 | 0.6900 | 11 | 35.0% | -0.03 | 0.0015 | -0.040 | |||
| 62.35 | 70.30 | 28.5% | 0.99 | 0.0012 | 0.000 | 335 | 0.0100 | 0.8900 | 1 | 5 | 34.1% | -0.03 | 0.0018 | -0.045 | ||
| 57.40 | 64.95 | 0.98 | 0.0016 | -0.005 | 340 | 0 | 1.34 | 6 | 116 | 34.2% | -0.04 | 0.0022 | -0.051 | |||
| 52.50 | 59.95 | 0.97 | 0.0022 | -0.017 | 345 | 0.5000 | 1.00 | 51 | 32.4% | -0.05 | 0.0027 | -0.059 | ||||
| 47.70 | 54.05 | 0.96 | 0.0029 | -0.032 | 350 | 0.1400 | 1.50 | 21 | 77 | 30.4% | -0.06 | 0.0034 | -0.069 | |||
| 42.90 | 49.30 | 0.95 | 0.0039 | -0.051 | 355 | 0.4800 | 1.44 | 9 | 81 | 28.8% | -0.08 | 0.0042 | -0.082 | |||
| 38.60 | 43.15 | 0.93 | 0.0051 | -0.074 | 360 | 0.9800 | 2.13 | 13 | 141 | 29.6% | -0.10 | 0.0052 | -0.097 | |||
| 33.45 | 38.60 | 4 | 0.90 | 0.0065 | -0.099 | 365 | 1.05 | 2.69 | 56 | 97 | 28.1% | -0.12 | 0.0063 | -0.114 | ||
| 29.00 | 34.45 | 1 | 6 | 20.8% | 0.87 | 0.0080 | -0.124 | 370 | 2.40 | 3.65 | 40 | 98 | 29.6% | -0.16 | 0.0076 | -0.132 |
| 26.25 | 30.85 | 3 | 27.0% | 0.82 | 0.0094 | -0.149 | 375 | 3.10 | 4.85 | 27 | 121 | 29.3% | -0.20 | 0.0089 | -0.151 | |
| 23.15 | 26.35 | 2 | 11 | 27.4% | 0.77 | 0.0108 | -0.170 | 380 | 3.75 | 6.55 | 8 | 110 | 29.0% | -0.25 | 0.0102 | -0.169 |
| 18.15 | 21.90 | 25 | 24.4% | 0.72 | 0.0120 | -0.187 | 385 | 4.25 | 6.95 | 5 | 43 | 26.2% | -0.30 | 0.0114 | -0.184 | |
| 13.80 | 18.75 | 9 | 60 | 23.5% | 0.65 | 0.0129 | -0.199 | 390 | 5.70 | 9.95 | 17 | 92 | 27.3% | -0.36 | 0.0124 | -0.196 |
| 10.90 | 15.70 | 27 | 136 | 23.6% | 0.59 | 0.0134 | -0.205 | 395 | 8.20 | 10.60 | 18 | 33 | 26.1% | -0.42 | 0.0131 | -0.203 |
| 9.00 | 12.80 | 21 | 334 | 24.2% | 0.52 | 0.0137 | -0.206 | 400 | 9.30 | 13.00 | 4 | 50 | 24.6% | -0.49 | 0.0136 | -0.204 |
| 7.55 | 12.40 | 7 | 56 | 27.2% | 0.45 | 0.0135 | -0.202 | 405 | 11.30 | 16.50 | 8 | 99 | 24.6% | -0.56 | 0.0136 | -0.200 |
| 5.60 | 8.40 | 27 | 69 | 24.8% | 0.39 | 0.0130 | -0.193 | 410 | 14.15 | 19.15 | 21 | 2 | 23.6% | -0.62 | 0.0132 | -0.191 |
| 4.95 | 6.70 | 27 | 328 | 25.9% | 0.32 | 0.0122 | -0.181 | 415 | 17.25 | 22.80 | 198 | 23.3% | -0.69 | 0.0125 | -0.177 | |
| 3.85 | 5.20 | 5 | 97 | 25.9% | 0.27 | 0.0112 | -0.165 | 420 | 22.10 | 25.70 | 6 | 23.5% | -0.74 | 0.0114 | -0.159 | |
| 3.40 | 3.80 | 4 | 129 | 26.4% | 0.22 | 0.0100 | -0.147 | 425 | 25.85 | 30.40 | 3 | 24.0% | -0.80 | 0.0102 | -0.138 | |
| 2.01 | 2.95 | 32 | 202 | 25.6% | 0.17 | 0.0087 | -0.128 | 430 | 29.40 | 34.05 | 8 | 20.8% | -0.84 | 0.0089 | -0.115 | |
| 0.9700 | 2.60 | 6 | 65 | 25.5% | 0.14 | 0.0074 | -0.110 | 435 | 33.15 | 38.45 | 5 | -0.88 | 0.0075 | -0.093 | ||
| 0.6900 | 2.06 | 6 | 79 | 25.9% | 0.11 | 0.0062 | -0.093 | 440 | 39.35 | 42.80 | 5 | 20.2% | -0.91 | 0.0062 | -0.071 | |
| 0.7600 | 1.52 | 26 | 26.8% | 0.08 | 0.0052 | -0.078 | 445 | 42.60 | 49.45 | 2 | 21.5% | -0.93 | 0.0050 | -0.052 | ||
| 0.3000 | 1.04 | 1 | 79 | 25.7% | 0.07 | 0.0042 | -0.065 | 450 | 47.40 | 54.45 | 21.5% | -0.95 | 0.0040 | -0.035 | ||
| 0.4000 | 0.7600 | 39 | 26.8% | 0.05 | 0.0034 | -0.054 | 455 | 52.00 | 59.00 | -0.96 | 0.0032 | -0.021 | ||||
| 0.1900 | 0.6000 | 43 | 26.7% | 0.04 | 0.0028 | -0.045 | 460 | 56.90 | 64.40 | -0.97 | 0.0025 | -0.009 | ||||
| 0.1500 | 0.5900 | 1 | 3 | 28.1% | 0.03 | 0.0023 | -0.038 | 465 | 61.85 | 69.75 | 1 | 19.5% | -0.98 | 0.0020 | 0.000 | |
| 0 | 0.4000 | 4 | 27.0% | 0.03 | 0.0019 | -0.033 | 470 | 66.80 | 74.00 | -0.98 | 0.0016 | 0.000 | ||||
| 0 | 0.8300 | 27 | 31.9% | 0.02 | 0.0016 | -0.029 | 475 | 71.65 | 79.40 | 1 | -0.99 | 0.0013 | 0.000 | |||
| 0 | 0.5700 | 1 | 31.6% | 0.02 | 0.0013 | -0.025 | 480 | 76.65 | 84.40 | -0.99 | 0.0010 | 0.000 | ||||
| 0 | 0.7400 | 34.4% | 0.02 | 0.0011 | -0.023 | 485 | 81.60 | 89.65 | -0.99 | 0.0009 | 0.000 | |||||
| 0 | 1.24 | 39.1% | 0.01 | 0.0010 | -0.021 | 490 | 86.60 | 94.05 | -0.99 | 0.0007 | 0.000 | |||||
| 0 | 1.50 | 42.1% | 0.01 | 0.0008 | -0.019 | 495 | 91.60 | 99.25 | -0.99 | 0.0006 | 0.000 | |||||
| 0 | 0.5500 | 37.2% | 0.01 | 0.0008 | -0.017 | 500 | 96.60 | 104.75 | -0.99 | 0.0005 | 0.000 | |||||
| 0 | 1.50 | 45.2% | 0.01 | 0.0007 | -0.016 | 505 | 101.55 | 109.95 | 29.6% | -0.99 | 0.0004 | 0.000 | ||||
| 0 | 1.50 | 46.8% | 0.01 | 0.0006 | -0.015 | 510 | 106.55 | 114.85 | -1.00 | 0.0004 | 0.000 | |||||
| 0 | 1.50 | 1 | 49.8% | 0.01 | 0.0005 | -0.013 | 520 | 116.55 | 124.90 | 27.5% | -1.00 | 0.0003 | 0.000 | |||
| 0 | 4.35 | 64.5% | 0.01 | 0.0004 | -0.012 | 530 | 126.55 | 134.70 | -1.00 | 0.0002 | 0.000 | |||||
| 0 | 4.35 | 67.7% | 0.01 | 0.0003 | -0.011 | 540 | 136.50 | 144.80 | -1.00 | 0.0002 | 0.000 | |||||
| 0 | 4.35 | 70.8% | 0.00 | 0.0003 | -0.010 | 550 | 146.50 | 154.80 | -1.00 | 0.0002 | 0.000 | |||||
| 0 | 4.30 | 2 | 73.7% | 0.00 | 0.0002 | -0.009 | 560 | 156.50 | 164.80 | -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 — Oct 02, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs