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 ±7.5% (368.75–428.50) · ATM IV 29.3% · P/C open interest 1.00
| 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 | |
| 179.80 | 188.25 | 92.6% | 1.00 | 0.0000 | 0.000 | 215 | 0 | 4.35 | 116.8% | -0.00 | 0.0001 | -0.009 | ||||
| 175.00 | 183.25 | 93.3% | 1.00 | 0.0000 | 0.000 | 220 | 0 | 4.35 | 113.0% | -0.00 | 0.0001 | -0.009 | ||||
| 170.00 | 178.25 | 89.8% | 1.00 | 0.0000 | 0.000 | 225 | 0 | 4.35 | 109.3% | -0.00 | 0.0001 | -0.010 | ||||
| 165.00 | 173.25 | 86.5% | 1.00 | 0.0000 | 0.000 | 230 | 0 | 4.35 | 105.7% | -0.00 | 0.0001 | -0.011 | ||||
| 160.00 | 168.25 | 83.2% | 1.00 | 0.0000 | 0.000 | 235 | 0 | 4.35 | 102.1% | -0.00 | 0.0001 | -0.011 | ||||
| 155.00 | 163.25 | 80.0% | 1.00 | 0.0000 | 0.000 | 240 | 0 | 4.35 | 98.6% | -0.00 | 0.0001 | -0.012 | ||||
| 150.05 | 158.30 | 78.3% | 1.00 | 0.0000 | 0.000 | 245 | 0 | 4.35 | 95.2% | -0.00 | 0.0002 | -0.013 | ||||
| 145.05 | 153.30 | 75.2% | 1.00 | 0.0001 | 0.000 | 250 | 0 | 3.00 | 85.3% | -0.01 | 0.0002 | -0.014 | ||||
| 140.05 | 148.30 | 72.2% | 1.00 | 0.0001 | 0.000 | 255 | 0 | 4.40 | 88.8% | -0.01 | 0.0002 | -0.015 | ||||
| 135.05 | 143.10 | 66.0% | 1.00 | 0.0001 | 0.000 | 260 | 0 | 3.00 | 79.1% | -0.01 | 0.0002 | -0.015 | ||||
| 130.05 | 138.30 | 66.3% | 1.00 | 0.0001 | 0.000 | 265 | 0 | 3.00 | 76.1% | -0.01 | 0.0003 | -0.016 | ||||
| 125.05 | 133.35 | 64.1% | 1.00 | 0.0001 | 0.000 | 270 | 0 | 4.40 | 79.2% | -0.01 | 0.0003 | -0.018 | ||||
| 120.10 | 128.35 | 61.9% | 1.00 | 0.0002 | 0.000 | 275 | 0 | 2.70 | 68.8% | -0.01 | 0.0004 | -0.019 | ||||
| 115.10 | 123.35 | 59.1% | 1.00 | 0.0002 | 0.000 | 280 | 0 | 4.40 | 73.1% | -0.01 | 0.0004 | -0.020 | ||||
| 110.10 | 118.35 | 56.3% | 1.00 | 0.0002 | 0.000 | 285 | 0 | 1.50 | 56.6% | -0.01 | 0.0005 | -0.022 | ||||
| 105.10 | 113.35 | 53.6% | 1.00 | 0.0003 | -0.001 | 290 | 0 | 4.45 | 67.2% | -0.01 | 0.0006 | -0.023 | ||||
| 100.15 | 108.35 | 51.6% | 1.00 | 0.0004 | -0.003 | 295 | 0 | 4.45 | 64.3% | -0.01 | 0.0006 | -0.025 | ||||
| 95.60 | 103.40 | 52.9% | 0.99 | 0.0004 | -0.006 | 300 | 0 | 2.70 | 55.0% | -0.02 | 0.0007 | -0.028 | ||||
| 90.25 | 98.40 | 47.7% | 0.99 | 0.0006 | -0.009 | 305 | 0 | 4.00 | 1 | 57.1% | -0.02 | 0.0009 | -0.030 | |||
| 85.45 | 93.40 | 46.6% | 0.99 | 0.0007 | -0.013 | 310 | 0 | 3.00 | 50.8% | -0.02 | 0.0010 | -0.033 | ||||
| 80.20 | 88.45 | 42.6% | 0.99 | 0.0009 | -0.018 | 315 | 0 | 1.80 | 43.4% | -0.03 | 0.0012 | -0.037 | ||||
| 77.30 | 83.30 | 49.3% | 0.98 | 0.0011 | -0.024 | 320 | 0 | 4.70 | 50.7% | -0.03 | 0.0014 | -0.042 | ||||
| 72.80 | 78.35 | 48.2% | 0.98 | 0.0014 | -0.032 | 325 | 0.2800 | 1.25 | 9 | 27 | 37.3% | -0.04 | 0.0017 | -0.047 | ||
| 68.00 | 73.20 | 45.5% | 0.97 | 0.0018 | -0.041 | 330 | 0.4200 | 1.05 | 9 | 30 | 34.7% | -0.04 | 0.0021 | -0.054 | ||
| 62.50 | 68.15 | 41.1% | 0.96 | 0.0023 | -0.052 | 335 | 0 | 1.95 | 3 | 34.3% | -0.05 | 0.0025 | -0.062 | |||
| 58.55 | 63.65 | 42.3% | 0.95 | 0.0029 | -0.065 | 340 | 0.9000 | 2.01 | 10 | 12 | 35.0% | -0.07 | 0.0030 | -0.072 | ||
| 53.80 | 58.90 | 40.5% | 0.94 | 0.0036 | -0.079 | 345 | 0.9500 | 2.02 | 7 | 32.6% | -0.08 | 0.0036 | -0.083 | |||
| 49.05 | 54.25 | 38.7% | 0.92 | 0.0044 | -0.095 | 350 | 1.60 | 2.07 | 1 | 70 | 31.8% | -0.10 | 0.0042 | -0.095 | ||
| 44.55 | 49.25 | 36.6% | 0.89 | 0.0053 | -0.111 | 355 | 2.07 | 2.95 | 54 | 32.0% | -0.12 | 0.0050 | -0.109 | |||
| 40.30 | 44.90 | 35.9% | 0.86 | 0.0062 | -0.128 | 360 | 2.49 | 3.70 | 59 | 31.3% | -0.15 | 0.0058 | -0.124 | |||
| 36.10 | 40.30 | 34.5% | 0.83 | 0.0070 | -0.143 | 365 | 3.30 | 4.40 | 56 | 30.7% | -0.18 | 0.0067 | -0.139 | |||
| 32.15 | 36.70 | 34.4% | 0.79 | 0.0078 | -0.158 | 370 | 4.35 | 5.80 | 9,005 | 47 | 31.0% | -0.22 | 0.0076 | -0.154 | ||
| 28.45 | 31.80 | 32.6% | 0.75 | 0.0086 | -0.171 | 375 | 5.55 | 6.65 | 9,007 | 10 | 30.2% | -0.26 | 0.0084 | -0.169 | ||
| 25.05 | 27.25 | 31.3% | 0.71 | 0.0093 | -0.182 | 380 | 6.95 | 8.35 | 29 | 30.2% | -0.30 | 0.0092 | -0.182 | |||
| 21.50 | 24.50 | 1 | 28 | 31.4% | 0.66 | 0.0098 | -0.191 | 385 | 8.75 | 9.60 | 2 | 1 | 29.7% | -0.35 | 0.0098 | -0.192 |
| 18.75 | 19.90 | 3 | 1 | 29.8% | 0.61 | 0.0103 | -0.198 | 390 | 10.35 | 11.85 | 13 | 29.4% | -0.40 | 0.0104 | -0.200 | |
| 15.90 | 17.20 | 2 | 2 | 29.7% | 0.55 | 0.0106 | -0.201 | 395 | 12.70 | 14.60 | 6 | 29.9% | -0.45 | 0.0107 | -0.204 | |
| 13.45 | 14.50 | 78 | 100 | 29.4% | 0.50 | 0.0107 | -0.202 | 400 | 15.30 | 16.50 | 4 | 29.2% | -0.51 | 0.0109 | -0.205 | |
| 11.15 | 12.20 | 20 | 29.1% | 0.45 | 0.0106 | -0.199 | 405 | 18.00 | 20.50 | 3 | 30.2% | -0.56 | 0.0108 | -0.203 | ||
| 9.25 | 10.15 | 4 | 29 | 29.0% | 0.40 | 0.0103 | -0.193 | 410 | 21.25 | 22.40 | 2 | 29.1% | -0.61 | 0.0106 | -0.198 | |
| 7.55 | 10.90 | 25 | 31.6% | 0.35 | 0.0099 | -0.185 | 415 | 24.45 | 26.75 | 2 | 30.0% | -0.66 | 0.0102 | -0.189 | ||
| 6.05 | 8.10 | 1 | 31 | 30.1% | 0.30 | 0.0094 | -0.174 | 420 | 27.80 | 29.90 | 2 | 29.3% | -0.71 | 0.0096 | -0.178 | |
| 4.85 | 7.05 | 1 | 12 | 30.4% | 0.26 | 0.0087 | -0.162 | 425 | 31.70 | 33.35 | 28.9% | -0.75 | 0.0090 | -0.165 | ||
| 3.75 | 6.75 | 69 | 31.4% | 0.22 | 0.0080 | -0.148 | 430 | 35.70 | 37.50 | 29.1% | -0.79 | 0.0082 | -0.150 | |||
| 3.10 | 4.25 | 48 | 27 | 29.6% | 0.19 | 0.0072 | -0.134 | 435 | 39.95 | 42.40 | 30.3% | -0.83 | 0.0074 | -0.135 | ||
| 2.17 | 4.75 | 83 | 31.3% | 0.16 | 0.0064 | -0.120 | 440 | 44.25 | 47.10 | 31.0% | -0.86 | 0.0066 | -0.119 | |||
| 1.83 | 3.20 | 1 | 1 | 30.3% | 0.13 | 0.0056 | -0.106 | 445 | 48.75 | 51.25 | 30.7% | -0.89 | 0.0057 | -0.103 | ||
| 1.48 | 3.00 | 3 | 31.3% | 0.11 | 0.0049 | -0.093 | 450 | 53.35 | 55.95 | 31.3% | -0.91 | 0.0049 | -0.088 | |||
| 1.05 | 4.55 | 35.5% | 0.09 | 0.0043 | -0.081 | 455 | 56.05 | 60.65 | 24.5% | -0.93 | 0.0042 | -0.074 | ||||
| 0.7500 | 1.52 | 1 | 1 | 29.8% | 0.07 | 0.0037 | -0.071 | 460 | 60.30 | 66.35 | 25.8% | -0.94 | 0.0035 | -0.061 | ||
| 0.5500 | 1.80 | 1 | 31.8% | 0.06 | 0.0031 | -0.061 | 465 | 65.15 | 70.25 | -0.95 | 0.0029 | -0.050 | ||||
| 0.0300 | 1.20 | 29.4% | 0.05 | 0.0027 | -0.053 | 470 | 69.95 | 75.10 | -0.96 | 0.0024 | -0.040 | |||||
| 0 | 4.75 | 41.3% | 0.04 | 0.0023 | -0.046 | 475 | 74.90 | 80.05 | -0.97 | 0.0020 | -0.032 | |||||
| 0 | 2.40 | 36.8% | 0.04 | 0.0020 | -0.040 | 480 | 79.40 | 87.40 | 33.1% | -0.98 | 0.0016 | -0.024 | ||||
| 0 | 4.60 | 44.4% | 0.03 | 0.0017 | -0.035 | 485 | 83.95 | 92.35 | 30.1% | -0.98 | 0.0013 | -0.018 | ||||
| 0 | 4.55 | 46.0% | 0.03 | 0.0014 | -0.031 | 490 | 88.95 | 97.35 | 31.6% | -0.99 | 0.0011 | -0.013 | ||||
| 0 | 4.50 | 47.5% | 0.02 | 0.0012 | -0.027 | 495 | 93.95 | 100.10 | -0.99 | 0.0009 | -0.009 | |||||
| 0 | 0.8100 | 8 | 3 | 35.4% | 0.02 | 0.0011 | -0.024 | 500 | 98.90 | 104.85 | -0.99 | 0.0008 | -0.006 | |||
| 0 | 1.70 | 41.5% | 0.02 | 0.0009 | -0.021 | 505 | 103.90 | 109.85 | -0.99 | 0.0006 | -0.003 | |||||
| 0 | 2.70 | 46.8% | 0.01 | 0.0008 | -0.019 | 510 | 108.90 | 117.30 | 35.7% | -0.99 | 0.0005 | -0.001 | ||||
| 0 | 2.00 | 46.9% | 0.01 | 0.0006 | -0.016 | 520 | 118.85 | 127.25 | 36.4% | -1.00 | 0.0004 | 0.000 | ||||
| 0 | 2.60 | 52.0% | 0.01 | 0.0005 | -0.013 | 530 | 128.85 | 137.25 | 39.4% | -1.00 | 0.0003 | 0.000 | ||||
| 0 | 3.30 | 57.3% | 0.01 | 0.0004 | -0.012 | 540 | 138.85 | 147.25 | 42.2% | -1.00 | 0.0002 | 0.000 | ||||
| 0 | 4.40 | 63.5% | 0.01 | 0.0003 | -0.010 | 550 | 148.80 | 157.20 | 42.3% | -1.00 | 0.0002 | 0.000 | ||||
| 0 | 4.40 | 66.2% | 0.00 | 0.0003 | -0.009 | 560 | 158.80 | 167.20 | 45.2% | -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 09, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs