UNH option chain UnitedHealth Group Incorporated

Expiration Cboe delayed options data · as of 18:06 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 ±4.2% (386.36–420.50) · ATM IV 30.2% · P/C open interest 0.80

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
184.50	191.65				1.00	0.0000	0.000	215	0	0.0100		1	107.6%	-0.00	0.0000	-0.001
179.50	186.65				1.00	0.0000	0.000	220	0	0.0200			109.2%	-0.00	0.0000	-0.001
174.55	181.65				1.00	0.0000	0.000	225	0	0.0300			108.8%	-0.00	0.0000	-0.001
169.55	176.65		1		1.00	0.0000	0.000	230	0	0.0400		5	107.5%	-0.00	0.0000	-0.001
164.55	171.65		1		1.00	0.0000	0.000	235	0	0.0500			105.6%	-0.00	0.0000	-0.001
159.55	166.85				1.00	0.0000	0.000	240	0	0.0600			103.4%	-0.00	0.0000	-0.001
154.55	161.85				1.00	0.0000	0.000	245	0	0.0700			101.0%	-0.00	0.0000	-0.001
149.55	156.70				1.00	0.0000	0.000	250	0	0.0800		20	98.4%	-0.00	0.0000	-0.001
144.95	151.70				1.00	0.0000	0.000	255	0	0.1000			96.7%	-0.00	0.0000	-0.002
139.60	146.70				1.00	0.0000	0.000	260	0	4.30		4	159.6%	-0.00	0.0000	-0.002
134.60	141.70		2		1.00	0.0000	0.000	265	0	4.30		1	153.8%	-0.00	0.0000	-0.002
129.60	136.90				1.00	0.0000	0.000	270	0	4.30			148.1%	-0.00	0.0000	-0.002
124.60	131.70				1.00	0.0000	0.000	275	0	0.0500		1	76.8%	-0.00	0.0000	-0.003
119.60	126.75				1.00	0.0000	0.000	280	0	4.30		32	136.9%	-0.00	0.0000	-0.003
114.65	121.75				1.00	0.0000	0.000	285	0	4.30		33	131.5%	-0.00	0.0000	-0.004
109.65	116.95				1.00	0.0001	0.000	290	0	1.08		15	97.0%	-0.00	0.0001	-0.004
105.60	111.75				1.00	0.0001	0.000	295	0	1.75		4	100.7%	-0.00	0.0001	-0.005
100.65	107.00		15		1.00	0.0001	0.000	300	0	4.30		183	115.5%	-0.00	0.0001	-0.006
95.40	101.80				1.00	0.0001	0.000	305	0	4.30		156	110.4%	-0.00	0.0001	-0.007
90.80	96.80				1.00	0.0001	0.000	310	0	1.00		267	79.0%	-0.00	0.0001	-0.008
85.45	91.80				1.00	0.0002	0.000	315	0	2.17		70	86.2%	-0.00	0.0002	-0.009
80.70	86.80				1.00	0.0002	-0.002	320	0	4.05		65	93.8%	-0.00	0.0002	-0.011
76.00	81.85		2		1.00	0.0003	-0.004	325	0.0100	0.4900	5	170	59.8%	-0.00	0.0003	-0.013
70.85	76.85		11		1.00	0.0004	-0.008	330	0	3.60	1	301	81.5%	-0.00	0.0004	-0.017
66.00	71.85		2		0.99	0.0006	-0.013	335	0.0100	0.1900	6	670	46.3%	-0.01	0.0006	-0.021
60.80	66.80		66		0.99	0.0008	-0.018	340	0.0700	0.2000	11	1,092	44.8%	-0.01	0.0008	-0.026
55.55	61.95		23		0.99	0.0010	-0.026	345	0.0100	0.1500	32	525	38.7%	-0.01	0.0010	-0.033
50.85	56.95		15		0.98	0.0014	-0.035	350	0.0900	0.2900	21	292	40.1%	-0.02	0.0014	-0.042
48.80	54.70			40.8%	0.98	0.0016	-0.042	352.5	0.0600	0.2600	9	21	37.4%	-0.02	0.0017	-0.048
46.30	51.70		90	28.1%	0.98	0.0019	-0.049	355	0.1600	0.2600	177	169	37.2%	-0.02	0.0020	-0.055
43.80	49.60			35.8%	0.97	0.0023	-0.057	357.5	0.1800	0.2800	1	270	36.0%	-0.03	0.0023	-0.063
41.30	47.15		43	34.5%	0.97	0.0027	-0.066	360	0.2500	0.3200	225	237	35.5%	-0.03	0.0027	-0.072
38.95	44.70		6	34.7%	0.96	0.0032	-0.078	362.5	0.3000	0.3900	4	267	34.9%	-0.04	0.0032	-0.083
36.85	41.20	1	82	23.4%	0.96	0.0038	-0.091	365	0.3300	0.4700	272	125	34.0%	-0.04	0.0038	-0.096
34.15	39.90		4	34.0%	0.95	0.0045	-0.106	367.5	0.4700	0.5700		91	33.8%	-0.05	0.0045	-0.111
32.20	35.30	2	130		0.94	0.0052	-0.123	370	0.4700	0.7100	14	209	32.8%	-0.06	0.0053	-0.128
29.85	35.25		1	35.4%	0.92	0.0062	-0.143	372.5	0.7000	0.8900	11	74	33.0%	-0.08	0.0062	-0.148
29.30	31.15		152	30.9%	0.91	0.0072	-0.165	375	0.9200	1.10	502	174	32.8%	-0.09	0.0072	-0.170
27.00	28.85	2	197	30.5%	0.89	0.0082	-0.189	377.5	1.20	1.33	309	114	32.6%	-0.11	0.0083	-0.194
25.00	26.50		160	33.5%	0.87	0.0094	-0.214	380	1.27	1.68	241	226	31.8%	-0.13	0.0095	-0.219
23.05	24.30		85	33.5%	0.84	0.0106	-0.241	382.5	1.80	2.02	64	71	32.0%	-0.16	0.0108	-0.246
20.30	22.05	19	581	30.9%	0.81	0.0119	-0.267	385	2.17	2.42	125	420	31.6%	-0.19	0.0120	-0.272
18.85	20.30	18	60	32.7%	0.78	0.0132	-0.293	387.5	2.66	3.05	15	76	31.7%	-0.22	0.0133	-0.298
16.95	18.20	5	242	32.0%	0.75	0.0144	-0.317	390	3.20	3.55	118	171	31.2%	-0.25	0.0146	-0.322
15.10	15.90	2	131	30.8%	0.71	0.0156	-0.338	392.5	3.80	4.20	29	588	30.9%	-0.29	0.0157	-0.344
13.45	14.35	20	671	31.1%	0.67	0.0166	-0.357	395	4.60	5.20	34	1,092	31.1%	-0.33	0.0168	-0.362
11.90	12.45	5	40	30.5%	0.63	0.0175	-0.371	397.5	5.45	5.80	390	84	30.3%	-0.37	0.0177	-0.376
10.45	11.10	33	891	30.8%	0.59	0.0182	-0.380	400	6.45	6.85	24	149	30.3%	-0.42	0.0184	-0.385
9.00	9.65	16	104	30.4%	0.54	0.0187	-0.385	402.5	7.55	7.95	11	81	30.1%	-0.47	0.0189	-0.390
7.75	8.15	83	819	29.9%	0.49	0.0189	-0.385	405	8.75	9.10	3	19	29.6%	-0.51	0.0192	-0.389
6.55	6.90	41	191	29.5%	0.45	0.0189	-0.379	407.5	9.75	10.55	4	23	29.1%	-0.56	0.0191	-0.383
5.50	5.90	210	2,007	29.4%	0.40	0.0185	-0.368	410	11.55	11.95	12	75	29.5%	-0.61	0.0188	-0.371
4.60	5.00	47	87	29.6%	0.35	0.0179	-0.352	412.5	13.10	13.55		54	29.3%	-0.65	0.0181	-0.356
3.85	4.25	90	417	29.6%	0.31	0.0170	-0.333	415	14.75	15.45		48	29.4%	-0.70	0.0173	-0.336
3.10	3.45	40		29.1%	0.27	0.0160	-0.311	417.5	16.30	17.50			29.3%	-0.74	0.0162	-0.314
2.65	2.83	137	641	29.3%	0.23	0.0148	-0.286	420	17.95	19.60		89	29.0%	-0.78	0.0151	-0.289
2.16	2.30	18		29.3%	0.20	0.0135	-0.260	422.5	20.50	22.00			31.3%	-0.81	0.0138	-0.264
1.77	1.89	284	300	29.5%	0.17	0.0122	-0.234	425	21.25	23.80		26	26.6%	-0.84	0.0125	-0.238
1.14	1.38	354	987	30.1%	0.12	0.0096	-0.183	430	26.65	28.60	8	43	31.4%	-0.89	0.0100	-0.188
0.7300	0.8300	127	469	30.0%	0.08	0.0072	-0.139	435	30.40	36.20		2	40.0%	-0.93	0.0077	-0.144
0.4500	0.5700	159	775	30.4%	0.06	0.0053	-0.103	440	35.60	41.00		1	44.0%	-0.96	0.0059	-0.108
0.2500	0.3600	352	128	30.5%	0.04	0.0038	-0.075	445	40.25	44.75			41.5%	-0.98	0.0042	-0.079
0.1600	0.2400	177	373	31.1%	0.03	0.0028	-0.055	450	45.45	50.85			50.4%	-0.99	0.0025	-0.058
0.0800	0.2400	2	33	32.6%	0.02	0.0020	-0.040	455	49.35	55.85			49.3%	-1.00	0.0012	-0.049
0.0500	0.1100	3	65	32.0%	0.01	0.0014	-0.030	460	54.35	60.85			52.7%	-1.00	0.0004	-0.046
0	0.1200	2	18	33.1%	0.01	0.0010	-0.022	465	59.35	65.80			55.6%	-1.00	0.0001	-0.045
0	4.00		9	64.3%	0.01	0.0008	-0.017	470	64.35	70.85			59.1%	-1.00	0.0000	-0.045
0	4.30			68.8%	0.00	0.0006	-0.013	475	69.35	75.85			62.1%	-1.00	0.0000	-0.045
0	2.17		21	61.6%	0.00	0.0004	-0.010	480	74.35	80.85			65.2%	-1.00	0.0000	-0.045
0	3.60			72.0%	0.00	0.0003	-0.008	485	79.35	85.85			68.1%	-1.00	0.0000	-0.045
0	2.98		27	71.9%	0.00	0.0003	-0.007	490	84.35	90.85			71.0%	-1.00	0.0000	-0.045
0	3.55			77.8%	0.00	0.0002	-0.006	495	89.35	95.85			73.9%	-1.00	0.0000	-0.045
0	3.95		22	82.6%	0.00	0.0002	-0.005	500	94.35	100.85			76.7%	-1.00	0.0000	-0.045
0	3.95			85.5%	0.00	0.0001	-0.004	505	99.35	105.85			79.5%	-1.00	0.0000	-0.045
0	3.55		1	86.2%	0.00	0.0001	-0.004	510	104.35	110.85			82.2%	-1.00	0.0000	-0.045
0	3.55		1	91.6%	0.00	0.0001	-0.003	520	114.35	120.85			87.5%	-1.00	0.0000	-0.045
0	3.95			99.1%	0.00	0.0001	-0.002	530	124.35	130.85			92.6%	-1.00	0.0000	-0.045
0	3.55			102.0%	0.00	0.0000	-0.002	540	134.35	140.85			97.6%	-1.00	0.0000	-0.045
0	3.55			106.9%	0.00	0.0000	-0.001	550	144.35	150.85			102.4%	-1.00	0.0000	-0.045
0	4.10			114.9%	0.00	0.0000	-0.001	560	154.55	160.85			108.6%	-1.00	0.0000	-0.045

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 30, 2026

Volatility page →

Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.

callsputs

UNH option chain UnitedHealth Group Incorporated

Volatility smile — Oct 30, 2026

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Consumer Defensive