UNH option chain UnitedHealth Group Incorporated
Cboe delayed options data · as of 16:05 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 ±2.8% (391.13–413.63) · ATM IV 32.9% · P/C open interest 0.62
| 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 | |
| 185.55 | 189.90 | 35 | 234.5% | 1.00 | 0.0000 | 0.000 | 215 | 0 | 0.0100 | 7 | 174.2% | 0.00 | 0.0000 | -0.000 | ||
| 180.60 | 184.90 | 70 | 16 | 230.2% | 1.00 | 0.0000 | 0.000 | 220 | 0 | 0.0200 | 2 | 176.9% | 0.00 | 0.0000 | -0.000 | |
| 175.70 | 180.00 | 56 | 15 | 235.1% | 1.00 | 0.0000 | 0.000 | 225 | 0 | 0.0200 | 11 | 170.7% | 0.00 | 0.0000 | -0.000 | |
| 170.80 | 175.10 | 23 | 3 | 236.6% | 1.00 | 0.0000 | 0.000 | 230 | 0 | 0.0300 | 4 | 169.9% | 0.00 | 0.0000 | -0.000 | |
| 165.35 | 170.95 | 2 | 1 | 243.1% | 1.00 | 0.0000 | 0.000 | 235 | 0 | 0.0300 | 5 | 163.8% | 0.00 | 0.0000 | -0.000 | |
| 160.05 | 166.00 | 4 | 225.7% | 1.00 | 0.0000 | 0.000 | 240 | 0 | 0.0400 | 4 | 161.6% | 0.00 | 0.0000 | -0.000 | ||
| 155.20 | 161.00 | 6 | 222.6% | 1.00 | 0.0000 | 0.000 | 245 | 0 | 0.0400 | 1 | 155.5% | 0.00 | 0.0000 | -0.000 | ||
| 150.30 | 154.40 | 5 | 1.00 | 0.0000 | 0.000 | 250 | 0 | 0.0500 | 10 | 152.5% | 0.00 | 0.0000 | -0.000 | |||
| 145.85 | 149.40 | 29 | 139.9% | 1.00 | 0.0000 | 0.000 | 255 | 0 | 0.0600 | 35 | 149.1% | 0.00 | 0.0000 | -0.001 | ||
| 140.90 | 144.45 | 26 | 153.3% | 1.00 | 0.0000 | 0.000 | 260 | 0 | 0.0800 | 1 | 18 | 147.1% | -0.00 | 0.0000 | -0.001 | |
| 135.70 | 141.00 | 203.3% | 1.00 | 0.0000 | 0.000 | 265 | 0 | 0.0800 | 1 | 13 | 141.1% | -0.00 | 0.0000 | -0.001 | ||
| 130.75 | 136.00 | 196.3% | 1.00 | 0.0000 | 0.000 | 270 | 0 | 0.0800 | 1 | 7 | 135.3% | -0.00 | 0.0000 | -0.001 | ||
| 125.65 | 131.05 | 187.2% | 1.00 | 0.0000 | 0.000 | 275 | 0 | 0.0500 | 14 | 124.0% | -0.00 | 0.0000 | -0.001 | |||
| 120.90 | 125.95 | 2 | 182.4% | 1.00 | 0.0000 | 0.000 | 280 | 0 | 0.0600 | 15 | 120.5% | -0.00 | 0.0000 | -0.001 | ||
| 115.40 | 120.45 | 13 | 149.5% | 1.00 | 0.0000 | 0.000 | 285 | 0 | 0.0800 | 1 | 21 | 118.4% | -0.00 | 0.0000 | -0.002 | |
| 110.75 | 114.20 | 23 | 10 | 1.00 | 0.0000 | 0.000 | 290 | 0 | 0.0100 | 94 | 16 | 94.5% | -0.00 | 0.0000 | -0.002 | |
| 105.75 | 109.70 | 9 | 1 | 116.5% | 1.00 | 0.0000 | 0.000 | 295 | 0 | 0.0800 | 3 | 16 | 107.5% | -0.00 | 0.0000 | -0.002 |
| 100.85 | 103.90 | 2 | 1 | 1.00 | 0.0000 | 0.000 | 300 | 0 | 0.0800 | 1 | 55 | 102.2% | -0.00 | 0.0000 | -0.003 | |
| 95.85 | 101.05 | 145.4% | 1.00 | 0.0000 | 0.000 | 305 | 0 | 0.0800 | 3 | 112 | 96.9% | -0.00 | 0.0000 | -0.003 | ||
| 91.15 | 95.95 | 7 | 141.1% | 1.00 | 0.0001 | 0.000 | 310 | 0 | 0.0800 | 5 | 159 | 91.7% | -0.00 | 0.0001 | -0.004 | |
| 86.65 | 87.90 | 12 | 1.00 | 0.0001 | 0.000 | 315 | 0 | 0.0800 | 9 | 180 | 86.6% | -0.00 | 0.0001 | -0.005 | ||
| 80.95 | 86.10 | 10 | 125.8% | 1.00 | 0.0001 | 0.000 | 320 | 0 | 0.1700 | 13 | 93 | 88.7% | -0.00 | 0.0001 | -0.006 | |
| 76.35 | 78.55 | 1.00 | 0.0001 | 0.000 | 325 | 0 | 0.0300 | 6 | 247 | 69.6% | -0.00 | 0.0001 | -0.008 | |||
| 71.35 | 73.30 | 1.00 | 0.0002 | -0.002 | 330 | 0 | 0.2500 | 2 | 263 | 81.9% | -0.00 | 0.0002 | -0.011 | |||
| 66.05 | 68.50 | 18 | 1.00 | 0.0003 | -0.005 | 335 | 0.0100 | 0.0700 | 4 | 113 | 66.7% | -0.00 | 0.0003 | -0.014 | ||
| 61.05 | 62.95 | 7 | 1.00 | 0.0004 | -0.010 | 340 | 0.0100 | 0.0300 | 4 | 246 | 57.6% | -0.00 | 0.0004 | -0.018 | ||
| 58.30 | 63.60 | 6 | 92.3% | 1.00 | 0.0004 | -0.013 | 342.5 | 0 | 0.8200 | 1 | 63 | 81.9% | -0.00 | 0.0004 | -0.021 | |
| 55.95 | 61.35 | 7 | 93.3% | 1.00 | 0.0005 | -0.017 | 345 | 0.0200 | 0.0900 | 12 | 150 | 59.1% | -0.00 | 0.0005 | -0.024 | |
| 52.70 | 58.10 | 32 | 68.4% | 0.99 | 0.0006 | -0.021 | 347.5 | 0 | 0.2700 | 5 | 213 | 63.6% | -0.01 | 0.0006 | -0.027 | |
| 51.00 | 53.55 | 10 | 0.99 | 0.0008 | -0.025 | 350 | 0.0200 | 0.1000 | 119 | 372 | 54.8% | -0.01 | 0.0008 | -0.032 | ||
| 48.45 | 52.70 | 27 | 69.0% | 0.99 | 0.0009 | -0.031 | 352.5 | 0 | 0.7700 | 8 | 99 | 68.7% | -0.01 | 0.0009 | -0.037 | |
| 46.05 | 48.15 | 15 | 0.99 | 0.0011 | -0.037 | 355 | 0.0400 | 0.0800 | 37 | 205 | 49.8% | -0.01 | 0.0011 | -0.043 | ||
| 43.45 | 48.65 | 73.8% | 0.99 | 0.0013 | -0.045 | 357.5 | 0.0400 | 0.1600 | 26 | 190 | 50.6% | -0.01 | 0.0013 | -0.050 | ||
| 40.80 | 45.00 | 13 | 53.8% | 0.99 | 0.0016 | -0.053 | 360 | 0.0300 | 0.1200 | 37 | 611 | 46.2% | -0.01 | 0.0016 | -0.059 | |
| 38.65 | 43.70 | 21 | 69.1% | 0.98 | 0.0019 | -0.064 | 362.5 | 0 | 0.4100 | 26 | 130 | 50.6% | -0.02 | 0.0020 | -0.069 | |
| 36.10 | 40.30 | 43 | 56.5% | 0.98 | 0.0024 | -0.077 | 365 | 0 | 0.1400 | 45 | 318 | 40.8% | -0.02 | 0.0024 | -0.081 | |
| 34.75 | 36.35 | 5 | 49.7% | 0.98 | 0.0029 | -0.092 | 367.5 | 0.1300 | 0.2100 | 54 | 134 | 43.7% | -0.02 | 0.0029 | -0.096 | |
| 30.40 | 35.10 | 91 | 34.7% | 0.97 | 0.0036 | -0.110 | 370 | 0.1600 | 0.2400 | 80 | 508 | 42.0% | -0.03 | 0.0036 | -0.114 | |
| 28.70 | 33.60 | 52 | 54.5% | 0.96 | 0.0044 | -0.133 | 372.5 | 0.2000 | 0.3300 | 44 | 144 | 41.2% | -0.04 | 0.0044 | -0.136 | |
| 25.80 | 29.45 | 7 | 164 | 0.96 | 0.0055 | -0.160 | 375 | 0.2800 | 0.3600 | 88 | 600 | 39.7% | -0.04 | 0.0055 | -0.163 | |
| 23.75 | 26.05 | 7 | 164 | 0.94 | 0.0068 | -0.193 | 377.5 | 0.3500 | 0.4600 | 337 | 268 | 38.6% | -0.06 | 0.0068 | -0.196 | |
| 21.80 | 23.55 | 18 | 429 | 0.93 | 0.0084 | -0.233 | 380 | 0.4600 | 0.5900 | 194 | 1,071 | 37.6% | -0.07 | 0.0084 | -0.236 | |
| 19.70 | 21.15 | 14 | 204 | 28.4% | 0.91 | 0.0104 | -0.281 | 382.5 | 0.6100 | 0.7200 | 197 | 388 | 36.4% | -0.09 | 0.0104 | -0.285 |
| 17.50 | 18.85 | 3 | 232 | 30.1% | 0.88 | 0.0127 | -0.338 | 385 | 0.8200 | 0.9300 | 262 | 332 | 35.9% | -0.12 | 0.0128 | -0.342 |
| 15.80 | 16.60 | 3 | 80 | 33.1% | 0.85 | 0.0153 | -0.402 | 387.5 | 1.08 | 1.24 | 246 | 289 | 34.8% | -0.15 | 0.0154 | -0.407 |
| 13.60 | 14.50 | 15 | 371 | 32.6% | 0.81 | 0.0182 | -0.472 | 390 | 1.46 | 1.66 | 179 | 487 | 34.5% | -0.19 | 0.0183 | -0.477 |
| 11.60 | 12.35 | 8 | 87 | 31.8% | 0.77 | 0.0210 | -0.543 | 392.5 | 1.94 | 2.22 | 78 | 760 | 34.2% | -0.24 | 0.0212 | -0.548 |
| 9.85 | 10.55 | 4 | 571 | 32.3% | 0.71 | 0.0237 | -0.609 | 395 | 2.61 | 2.74 | 388 | 846 | 33.5% | -0.29 | 0.0239 | -0.615 |
| 8.10 | 8.75 | 5 | 310 | 31.7% | 0.65 | 0.0259 | -0.663 | 397.5 | 3.35 | 3.75 | 181 | 314 | 33.7% | -0.35 | 0.0262 | -0.670 |
| 6.75 | 7.20 | 431 | 2,399 | 32.1% | 0.58 | 0.0275 | -0.699 | 400 | 4.30 | 4.65 | 560 | 1,223 | 33.3% | -0.42 | 0.0278 | -0.706 |
| 5.50 | 5.80 | 227 | 511 | 32.9% | 0.51 | 0.0282 | -0.712 | 402.5 | 5.40 | 5.80 | 41 | 141 | 33.0% | -0.49 | 0.0285 | -0.720 |
| 4.45 | 4.65 | 233 | 721 | 31.9% | 0.44 | 0.0281 | -0.701 | 405 | 6.75 | 7.05 | 61 | 139 | 32.6% | -0.56 | 0.0284 | -0.708 |
| 3.30 | 3.60 | 157 | 1,309 | 31.8% | 0.37 | 0.0271 | -0.665 | 407.5 | 8.20 | 8.75 | 12 | 58 | 33.0% | -0.63 | 0.0274 | -0.671 |
| 2.57 | 2.74 | 1,962 | 3,022 | 32.0% | 0.31 | 0.0253 | -0.609 | 410 | 9.70 | 10.50 | 161 | 160 | 32.6% | -0.70 | 0.0256 | -0.614 |
| 1.94 | 2.04 | 169 | 155 | 31.9% | 0.25 | 0.0228 | -0.538 | 412.5 | 11.60 | 12.50 | 4 | 49 | 33.4% | -0.76 | 0.0231 | -0.543 |
| 1.35 | 1.52 | 527 | 871 | 31.7% | 0.20 | 0.0200 | -0.460 | 415 | 13.60 | 14.45 | 2 | 18 | 33.5% | -0.81 | 0.0202 | -0.464 |
| 0.9600 | 1.11 | 342 | 924 | 31.7% | 0.15 | 0.0170 | -0.382 | 417.5 | 15.70 | 17.40 | 8 | 37.6% | -0.85 | 0.0172 | -0.384 | |
| 0.7100 | 0.8100 | 655 | 1,567 | 32.1% | 0.12 | 0.0140 | -0.309 | 420 | 17.85 | 19.10 | 2 | 24 | 35.7% | -0.89 | 0.0142 | -0.310 |
| 0.4900 | 0.5900 | 402 | 93 | 32.3% | 0.09 | 0.0113 | -0.246 | 422.5 | 19.75 | 22.35 | 39.9% | -0.92 | 0.0116 | -0.246 | ||
| 0.3400 | 0.4200 | 1,025 | 1,291 | 32.5% | 0.07 | 0.0090 | -0.193 | 425 | 21.85 | 24.60 | 29 | 39.2% | -0.94 | 0.0092 | -0.191 | |
| 0.2000 | 0.3000 | 89 | 113 | 32.4% | 0.05 | 0.0071 | -0.150 | 427.5 | 23.80 | 27.10 | 37.8% | -0.96 | 0.0073 | -0.149 | ||
| 0.2000 | 0.2100 | 449 | 578 | 33.7% | 0.04 | 0.0055 | -0.117 | 430 | 27.15 | 29.20 | 27 | 44.4% | -0.97 | 0.0056 | -0.118 | |
| 0.0600 | 0.2800 | 9 | 242 | 35.0% | 0.03 | 0.0043 | -0.091 | 432.5 | 26.70 | 33.30 | -0.98 | 0.0042 | -0.094 | |||
| 0.0900 | 0.1200 | 165 | 254 | 34.6% | 0.02 | 0.0034 | -0.071 | 435 | 32.20 | 34.10 | 49.7% | -0.99 | 0.0031 | -0.078 | ||
| 0.0500 | 0.0700 | 247 | 333 | 36.1% | 0.01 | 0.0020 | -0.044 | 440 | 37.10 | 38.75 | 50.6% | -0.99 | 0.0016 | -0.061 | ||
| 0 | 0.0600 | 4 | 160 | 36.9% | 0.01 | 0.0013 | -0.028 | 445 | 40.75 | 45.90 | 63.6% | -1.00 | 0.0007 | -0.054 | ||
| 0.0100 | 0.0300 | 325 | 529 | 38.8% | 0.00 | 0.0008 | -0.018 | 450 | 46.70 | 49.15 | 60.5% | -1.00 | 0.0003 | -0.051 | ||
| 0 | 0.0300 | 364 | 951 | 41.1% | 0.00 | 0.0005 | -0.012 | 455 | 50.90 | 55.85 | 75.1% | -1.00 | 0.0001 | -0.050 | ||
| 0 | 0.0500 | 76 | 46.7% | 0.00 | 0.0003 | -0.008 | 460 | 56.00 | 60.55 | 78.2% | -1.00 | 0.0000 | -0.050 | |||
| 0 | 0.2000 | 2 | 171 | 58.6% | 0.00 | 0.0002 | -0.006 | 465 | 60.95 | 66.45 | 91.0% | -1.00 | 0.0000 | -0.050 | ||
| 0 | 0.7500 | 10 | 75.5% | 0.00 | 0.0002 | -0.004 | 470 | 65.65 | 70.95 | 88.4% | -1.00 | 0.0000 | -0.049 | |||
| 0 | 0.3800 | 32 | 71.9% | 0.00 | 0.0001 | -0.003 | 475 | 70.90 | 76.30 | 99.2% | -1.00 | 0.0000 | -0.049 | |||
| 0 | 3.55 | 4 | 113.5% | 0.00 | 0.0001 | -0.002 | 480 | 75.65 | 81.45 | 103.0% | -1.00 | 0.0000 | -0.049 | |||
| 0 | 4.05 | 16 | 122.2% | 0.00 | 0.0000 | -0.001 | 485 | 80.55 | 86.65 | 108.7% | -1.00 | 0.0000 | -0.049 | |||
| 0 | 0.0100 | 1 | 57.5% | 0.00 | 0.0000 | -0.001 | 490 | 85.65 | 91.80 | 115.7% | -1.00 | 0.0000 | -0.049 | |||
| 0 | 4.25 | 133.5% | 0.00 | 0.0000 | -0.001 | 495 | 89.35 | 96.30 | 95.7% | -1.00 | 0.0000 | -0.049 | ||||
| 0 | 4.15 | 137.6% | 0.00 | 0.0000 | -0.001 | 500 | 94.35 | 101.30 | 99.5% | -1.00 | 0.0000 | -0.049 | ||||
| 0 | 3.55 | 14 | 137.4% | 0.00 | 0.0000 | -0.000 | 505 | 99.35 | 106.30 | 103.3% | -1.00 | 0.0000 | -0.049 | |||
| 0 | 3.85 | 144.4% | 0.00 | 0.0000 | -0.000 | 510 | 104.35 | 111.30 | 107.0% | -1.00 | 0.0000 | -0.049 | ||||
| 0 | 3.55 | 150.7% | 0.00 | 0.0000 | -0.000 | 520 | 114.35 | 121.45 | 117.9% | -1.00 | 0.0000 | -0.049 | ||||
| 0 | 3.85 | 161.9% | 0.00 | 0.0000 | -0.000 | 530 | 124.35 | 131.05 | 113.1% | -1.00 | 0.0000 | -0.049 | ||||
| 0 | 3.65 | 2 | 168.4% | 0.00 | 0.0000 | -0.000 | 540 | 134.35 | 141.65 | 136.7% | -1.00 | 0.0000 | -0.049 | |||
| 0 | 0.0500 | 100.0% | 0.00 | 0.0000 | 0.000 | 550 | 144.35 | 151.30 | 135.1% | -1.00 | 0.0000 | -0.049 | ||||
| 0 | 2.15 | 167.0% | 0.00 | 0.0000 | 0.000 | 560 | 154.35 | 161.30 | 141.7% | -1.00 | 0.0000 | -0.049 | ||||
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 23, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs