UNH option chain UnitedHealth Group Incorporated
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 ±5.4% (381.75–425.11) · ATM IV 30.0% · P/C open interest 1.53
| 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 | |
| 184.70 | 192.70 | 1.00 | 0.0000 | 0.000 | 215 | 0 | 4.30 | 169.7% | -0.00 | 0.0000 | -0.003 | |||||
| 179.70 | 187.65 | 1.00 | 0.0000 | 0.000 | 220 | 0 | 4.30 | 164.3% | -0.00 | 0.0000 | -0.003 | |||||
| 174.75 | 182.65 | 1.00 | 0.0000 | 0.000 | 225 | 0 | 4.30 | 159.1% | -0.00 | 0.0000 | -0.003 | |||||
| 169.75 | 177.65 | 1.00 | 0.0000 | 0.000 | 230 | 0 | 4.30 | 153.9% | -0.00 | 0.0000 | -0.003 | |||||
| 164.75 | 172.70 | 1.00 | 0.0000 | 0.000 | 235 | 0 | 4.30 | 148.9% | -0.00 | 0.0000 | -0.004 | |||||
| 159.75 | 167.70 | 1.00 | 0.0000 | 0.000 | 240 | 0 | 4.30 | 143.9% | -0.00 | 0.0000 | -0.004 | |||||
| 154.80 | 162.70 | 1.00 | 0.0000 | 0.000 | 245 | 0 | 4.30 | 139.1% | -0.00 | 0.0000 | -0.004 | |||||
| 149.80 | 157.70 | 1 | 1.00 | 0.0000 | 0.000 | 250 | 0 | 4.30 | 5 | 134.3% | -0.00 | 0.0000 | -0.005 | |||
| 144.80 | 152.75 | 1.00 | 0.0001 | 0.000 | 255 | 0 | 4.30 | 129.6% | -0.00 | 0.0001 | -0.005 | |||||
| 139.80 | 147.75 | 1.00 | 0.0001 | 0.000 | 260 | 0 | 4.30 | 125.0% | -0.00 | 0.0001 | -0.006 | |||||
| 134.85 | 142.75 | 1.00 | 0.0001 | 0.000 | 265 | 0 | 4.30 | 1 | 120.5% | -0.00 | 0.0001 | -0.006 | ||||
| 129.85 | 137.80 | 1.00 | 0.0001 | 0.000 | 270 | 0 | 4.30 | 116.1% | -0.00 | 0.0001 | -0.007 | |||||
| 124.85 | 132.80 | 1.00 | 0.0001 | 0.000 | 275 | 0 | 3.55 | 107.2% | -0.00 | 0.0001 | -0.007 | |||||
| 119.85 | 127.80 | 1.00 | 0.0001 | 0.000 | 280 | 0 | 0.2500 | 6 | 68.0% | -0.00 | 0.0001 | -0.008 | ||||
| 114.90 | 122.80 | 1.00 | 0.0001 | 0.000 | 285 | 0 | 3.70 | 6 | 99.8% | -0.00 | 0.0001 | -0.009 | ||||
| 109.90 | 117.80 | 1.00 | 0.0002 | 0.000 | 290 | 0 | 3.70 | 95.7% | -0.00 | 0.0002 | -0.010 | |||||
| 104.90 | 112.85 | 1.00 | 0.0002 | 0.000 | 295 | 0 | 3.80 | 3 | 92.1% | -0.00 | 0.0002 | -0.011 | ||||
| 99.95 | 107.85 | 1 | 1.00 | 0.0002 | 0.000 | 300 | 0 | 3.90 | 20 | 88.6% | -0.00 | 0.0002 | -0.013 | |||
| 95.45 | 103.45 | 10 | 60.3% | 1.00 | 0.0003 | -0.001 | 305 | 0 | 3.65 | 14 | 83.4% | -0.00 | 0.0003 | -0.015 | ||
| 90.00 | 97.90 | 0.99 | 0.0004 | -0.003 | 310 | 0.0400 | 0.1000 | 3 | 44 | 47.5% | -0.01 | 0.0004 | -0.017 | |||
| 85.00 | 93.20 | 0.99 | 0.0004 | -0.006 | 315 | 0.0700 | 3.60 | 44 | 75.7% | -0.01 | 0.0004 | -0.019 | ||||
| 80.05 | 88.00 | 1 | 0.99 | 0.0005 | -0.010 | 320 | 0.0300 | 1.35 | 47 | 58.8% | -0.01 | 0.0005 | -0.022 | |||
| 75.05 | 83.25 | 3 | 0.99 | 0.0007 | -0.014 | 325 | 0 | 3.75 | 1,646 | 68.4% | -0.01 | 0.0007 | -0.025 | |||
| 70.10 | 78.30 | 10 | 0.99 | 0.0008 | -0.019 | 330 | 0 | 0.7600 | 7 | 1,361 | 47.1% | -0.01 | 0.0008 | -0.030 | ||
| 65.65 | 73.35 | 12 | 41.8% | 0.98 | 0.0011 | -0.025 | 335 | 0.1000 | 0.7500 | 88 | 44.9% | -0.02 | 0.0011 | -0.035 | ||
| 60.60 | 68.45 | 5 | 39.2% | 0.98 | 0.0014 | -0.033 | 340 | 0.1500 | 0.4100 | 21 | 151 | 39.1% | -0.02 | 0.0014 | -0.042 | |
| 56.50 | 62.45 | 6 | 35.0% | 0.98 | 0.0017 | -0.042 | 345 | 0.1900 | 0.4600 | 13 | 153 | 37.2% | -0.03 | 0.0018 | -0.051 | |
| 51.50 | 57.55 | 9 | 33.1% | 0.97 | 0.0022 | -0.054 | 350 | 0.1800 | 0.5500 | 122 | 35.0% | -0.03 | 0.0023 | -0.062 | ||
| 46.80 | 52.70 | 2 | 33.7% | 0.96 | 0.0029 | -0.069 | 355 | 0.3500 | 0.5700 | 273 | 134 | 33.5% | -0.04 | 0.0029 | -0.076 | |
| 42.25 | 47.40 | 1 | 23 | 31.4% | 0.94 | 0.0038 | -0.087 | 360 | 0.6600 | 0.7900 | 35 | 1,427 | 33.4% | -0.06 | 0.0038 | -0.094 |
| 37.75 | 43.30 | 27 | 34.3% | 0.92 | 0.0049 | -0.111 | 365 | 0.9600 | 1.11 | 69 | 168 | 32.9% | -0.08 | 0.0049 | -0.117 | |
| 35.25 | 36.80 | 208 | 33.9% | 0.90 | 0.0062 | -0.138 | 370 | 1.39 | 1.57 | 57 | 221 | 32.5% | -0.10 | 0.0062 | -0.144 | |
| 30.65 | 32.35 | 3 | 281 | 32.5% | 0.86 | 0.0076 | -0.169 | 375 | 1.87 | 2.17 | 34 | 293 | 31.7% | -0.14 | 0.0077 | -0.175 |
| 28.20 | 30.20 | 31.5% | 0.84 | 0.0084 | -0.186 | 377.5 | 2.26 | 2.56 | 143 | 31.6% | -0.16 | 0.0085 | -0.191 | |||
| 26.25 | 28.05 | 73 | 31.4% | 0.82 | 0.0092 | -0.202 | 380 | 2.74 | 3.05 | 15 | 218 | 31.7% | -0.18 | 0.0093 | -0.207 | |
| 24.75 | 25.55 | 31.8% | 0.80 | 0.0100 | -0.218 | 382.5 | 3.15 | 3.55 | 10 | 31.4% | -0.21 | 0.0101 | -0.223 | |||
| 22.50 | 23.60 | 1 | 64 | 30.6% | 0.77 | 0.0108 | -0.233 | 385 | 3.70 | 4.15 | 24 | 184 | 31.3% | -0.23 | 0.0109 | -0.238 |
| 20.75 | 22.15 | 31.4% | 0.74 | 0.0115 | -0.248 | 387.5 | 4.30 | 4.70 | 5 | 30.9% | -0.26 | 0.0116 | -0.253 | |||
| 18.70 | 19.90 | 99 | 30.1% | 0.71 | 0.0122 | -0.261 | 390 | 5.00 | 5.45 | 18 | 144 | 30.9% | -0.29 | 0.0124 | -0.265 | |
| 17.35 | 18.40 | 30.9% | 0.68 | 0.0129 | -0.272 | 392.5 | 5.80 | 6.20 | 10 | 30.7% | -0.32 | 0.0130 | -0.277 | |||
| 16.00 | 16.80 | 1 | 120 | 31.2% | 0.65 | 0.0135 | -0.281 | 395 | 6.65 | 7.05 | 6 | 156 | 30.6% | -0.36 | 0.0136 | -0.286 |
| 14.00 | 15.25 | 30.4% | 0.61 | 0.0140 | -0.288 | 397.5 | 7.55 | 7.95 | 2 | 30.3% | -0.39 | 0.0142 | -0.293 | |||
| 12.70 | 13.50 | 11 | 300 | 30.1% | 0.58 | 0.0144 | -0.293 | 400 | 8.65 | 9.00 | 41 | 87 | 30.2% | -0.43 | 0.0146 | -0.298 |
| 11.55 | 12.00 | 70 | 30.1% | 0.54 | 0.0147 | -0.296 | 402.5 | 9.45 | 10.35 | 60 | 29.9% | -0.46 | 0.0149 | -0.301 | ||
| 10.25 | 10.80 | 179 | 224 | 30.2% | 0.50 | 0.0148 | -0.296 | 405 | 10.90 | 11.35 | 9 | 88 | 29.8% | -0.50 | 0.0151 | -0.301 |
| 8.95 | 9.50 | 19 | 29.7% | 0.47 | 0.0148 | -0.294 | 407.5 | 11.90 | 12.75 | 14 | 29.4% | -0.54 | 0.0151 | -0.299 | ||
| 8.00 | 8.35 | 231 | 1,519 | 29.7% | 0.43 | 0.0147 | -0.289 | 410 | 13.30 | 14.30 | 17 | 103 | 29.5% | -0.58 | 0.0150 | -0.294 |
| 7.00 | 7.45 | 6 | 29.7% | 0.39 | 0.0145 | -0.282 | 412.5 | 14.85 | 15.60 | 29.1% | -0.61 | 0.0148 | -0.287 | |||
| 5.95 | 6.55 | 28 | 178 | 29.5% | 0.36 | 0.0141 | -0.273 | 415 | 16.35 | 17.20 | 2 | 19 | 28.8% | -0.65 | 0.0144 | -0.278 |
| 5.15 | 5.70 | 6 | 29.4% | 0.33 | 0.0136 | -0.262 | 417.5 | 18.25 | 19.35 | 2 | 29.9% | -0.68 | 0.0140 | -0.267 | ||
| 4.50 | 4.95 | 52 | 215 | 29.4% | 0.29 | 0.0130 | -0.249 | 420 | 19.95 | 21.40 | 2 | 56 | 30.0% | -0.72 | 0.0134 | -0.254 |
| 3.85 | 4.25 | 24 | 29.3% | 0.26 | 0.0124 | -0.236 | 422.5 | 21.55 | 22.65 | 28.4% | -0.75 | 0.0127 | -0.240 | |||
| 3.10 | 3.65 | 41 | 177 | 28.9% | 0.23 | 0.0116 | -0.221 | 425 | 23.50 | 25.20 | 11 | 29.5% | -0.78 | 0.0120 | -0.225 | |
| 2.44 | 2.66 | 13 | 81 | 29.4% | 0.18 | 0.0100 | -0.191 | 430 | 27.75 | 28.75 | 1 | 10 | 28.6% | -0.83 | 0.0105 | -0.195 |
| 1.59 | 1.95 | 42 | 298 | 29.1% | 0.14 | 0.0084 | -0.161 | 435 | 31.85 | 33.75 | 29.7% | -0.87 | 0.0089 | -0.166 | ||
| 1.29 | 1.47 | 72 | 259 | 30.0% | 0.11 | 0.0069 | -0.133 | 440 | 36.35 | 41.50 | 6 | 38.5% | -0.91 | 0.0074 | -0.139 | |
| 0.8500 | 1.09 | 9 | 103 | 30.0% | 0.08 | 0.0056 | -0.109 | 445 | 39.65 | 46.10 | 36.1% | -0.94 | 0.0061 | -0.114 | ||
| 0.6400 | 0.7600 | 32 | 39 | 30.4% | 0.06 | 0.0044 | -0.088 | 450 | 45.15 | 51.00 | 40.4% | -0.96 | 0.0050 | -0.093 | ||
| 0.4300 | 0.5400 | 33 | 26 | 30.6% | 0.05 | 0.0035 | -0.071 | 455 | 49.40 | 55.90 | 40.5% | -0.98 | 0.0040 | -0.073 | ||
| 0.1600 | 0.4200 | 26 | 184 | 29.9% | 0.04 | 0.0028 | -0.058 | 460 | 54.20 | 60.85 | 42.6% | -0.99 | 0.0027 | -0.064 | ||
| 0.1700 | 0.3000 | 42 | 12 | 31.0% | 0.03 | 0.0022 | -0.047 | 465 | 59.65 | 65.85 | 46.9% | -0.99 | 0.0016 | -0.059 | ||
| 0 | 0.2400 | 2 | 30.0% | 0.02 | 0.0017 | -0.038 | 470 | 63.70 | 70.85 | 45.7% | -1.00 | 0.0007 | -0.056 | |||
| 0 | 0.7500 | 4 | 3 | 37.5% | 0.02 | 0.0014 | -0.032 | 475 | 69.10 | 75.85 | 49.9% | -1.00 | 0.0003 | -0.056 | ||
| 0 | 0.8300 | 1 | 40.2% | 0.01 | 0.0011 | -0.026 | 480 | 73.90 | 80.85 | 51.4% | -1.00 | 0.0001 | -0.056 | |||
| 0 | 4.35 | 58.8% | 0.01 | 0.0009 | -0.022 | 485 | 78.85 | 85.85 | 53.5% | -1.00 | 0.0000 | -0.056 | ||||
| 0 | 3.70 | 29 | 58.9% | 0.01 | 0.0007 | -0.019 | 490 | 83.90 | 90.85 | 56.0% | -1.00 | 0.0000 | -0.056 | |||
| 0 | 4.35 | 63.6% | 0.01 | 0.0006 | -0.016 | 495 | 88.85 | 95.85 | 58.1% | -1.00 | 0.0000 | -0.056 | ||||
| 0 | 3.75 | 63.7% | 0.01 | 0.0005 | -0.014 | 500 | 93.85 | 100.85 | 60.3% | -1.00 | 0.0000 | -0.056 | ||||
| 0 | 3.60 | 65.3% | 0.01 | 0.0004 | -0.012 | 505 | 98.90 | 105.85 | 62.7% | -1.00 | 0.0000 | -0.056 | ||||
| 0 | 3.70 | 67.9% | 0.00 | 0.0004 | -0.011 | 510 | 103.85 | 110.85 | 64.6% | -1.00 | 0.0000 | -0.056 | ||||
| 0 | 3.85 | 1 | 72.8% | 0.00 | 0.0003 | -0.009 | 520 | 113.85 | 120.85 | 68.7% | -1.00 | 0.0000 | -0.056 | |||
| 0 | 3.60 | 75.8% | 0.00 | 0.0002 | -0.007 | 530 | 123.85 | 130.85 | 72.8% | -1.00 | 0.0000 | -0.056 | ||||
| 0 | 4.30 | 82.8% | 0.00 | 0.0001 | -0.006 | 540 | 133.85 | 140.85 | 76.7% | -1.00 | 0.0000 | -0.056 | ||||
| 0 | 3.55 | 83.4% | 0.00 | 0.0001 | -0.005 | 550 | 143.85 | 150.85 | 80.5% | -1.00 | 0.0000 | -0.056 | ||||
| 0 | 3.55 | 1 | 87.2% | 0.00 | 0.0001 | -0.004 | 560 | 153.90 | 160.85 | 84.5% | -1.00 | 0.0000 | -0.056 | |||
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 — Nov 06, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs