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 ±12.0% (350.88–446.38) · ATM IV 32.2% · P/C open interest 1.43
| 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 | |
| 194.95 | 203.00 | 66 | 67.8% | 1.00 | 0.0000 | 0.000 | 200 | 0 | 0.3900 | 68 | 61.4% | -0.00 | 0.0001 | -0.007 | ||
| 184.80 | 193.00 | 5 | 58.5% | 1.00 | 0.0001 | 0.000 | 210 | 0 | 0.4100 | 77 | 57.8% | -0.00 | 0.0001 | -0.008 | ||
| 175.00 | 183.05 | 3 | 58.6% | 1.00 | 0.0001 | 0.000 | 220 | 0.1000 | 0.3300 | 115 | 54.3% | -0.01 | 0.0002 | -0.009 | ||
| 165.05 | 173.05 | 13 | 54.0% | 1.00 | 0.0002 | 0.000 | 230 | 0.1000 | 0.3700 | 157 | 51.1% | -0.01 | 0.0002 | -0.011 | ||
| 156.95 | 163.10 | 35 | 61.9% | 0.99 | 0.0003 | 0.000 | 240 | 0.1600 | 0.5300 | 197 | 50.0% | -0.01 | 0.0003 | -0.013 | ||
| 147.90 | 153.20 | 26 | 60.8% | 0.99 | 0.0004 | -0.002 | 250 | 0.1500 | 0.3300 | 32 | 397 | 44.2% | -0.01 | 0.0003 | -0.015 | |
| 137.25 | 142.95 | 61 | 52.5% | 0.99 | 0.0004 | -0.005 | 260 | 0.3100 | 0.4400 | 700 | 43.5% | -0.01 | 0.0004 | -0.018 | ||
| 127.65 | 133.65 | 80 | 51.7% | 0.98 | 0.0006 | -0.010 | 270 | 0.1400 | 0.8800 | 1,182 | 41.9% | -0.02 | 0.0006 | -0.022 | ||
| 118.10 | 123.15 | 200 | 46.9% | 0.98 | 0.0008 | -0.016 | 280 | 0.6700 | 0.7700 | 1 | 183 | 40.8% | -0.03 | 0.0008 | -0.027 | |
| 108.30 | 113.30 | 45 | 43.5% | 0.97 | 0.0010 | -0.023 | 290 | 0.9100 | 1.06 | 1,136 | 39.5% | -0.03 | 0.0010 | -0.034 | ||
| 99.95 | 104.20 | 170 | 45.1% | 0.96 | 0.0013 | -0.032 | 300 | 1.36 | 1.48 | 2 | 511 | 38.6% | -0.05 | 0.0013 | -0.042 | |
| 90.45 | 94.35 | 258 | 41.9% | 0.94 | 0.0017 | -0.043 | 310 | 1.80 | 2.12 | 17 | 541 | 37.6% | -0.06 | 0.0017 | -0.051 | |
| 81.40 | 84.80 | 156 | 39.8% | 0.92 | 0.0022 | -0.055 | 320 | 2.44 | 2.69 | 16 | 550 | 36.2% | -0.08 | 0.0022 | -0.063 | |
| 72.40 | 74.40 | 201 | 36.2% | 0.89 | 0.0028 | -0.069 | 330 | 3.50 | 3.80 | 33 | 1,195 | 35.7% | -0.11 | 0.0028 | -0.076 | |
| 64.00 | 65.25 | 212 | 35.0% | 0.86 | 0.0034 | -0.084 | 340 | 4.70 | 5.00 | 37 | 2,072 | 34.7% | -0.14 | 0.0035 | -0.091 | |
| 55.55 | 56.90 | 551 | 33.9% | 0.82 | 0.0041 | -0.099 | 350 | 6.35 | 7.10 | 4 | 6,792 | 34.4% | -0.18 | 0.0042 | -0.106 | |
| 47.80 | 49.15 | 450 | 33.4% | 0.77 | 0.0048 | -0.114 | 360 | 8.75 | 9.25 | 12 | 1,124 | 33.9% | -0.23 | 0.0049 | -0.120 | |
| 41.10 | 41.65 | 535 | 33.0% | 0.72 | 0.0054 | -0.127 | 370 | 11.50 | 11.95 | 26 | 809 | 33.4% | -0.28 | 0.0056 | -0.133 | |
| 34.25 | 35.80 | 943 | 33.0% | 0.66 | 0.0060 | -0.137 | 380 | 14.95 | 15.40 | 666 | 33.0% | -0.35 | 0.0062 | -0.143 | ||
| 28.60 | 29.40 | 2 | 822 | 32.4% | 0.60 | 0.0064 | -0.144 | 390 | 19.00 | 19.55 | 22 | 2,131 | 32.7% | -0.41 | 0.0066 | -0.150 |
| 23.35 | 24.10 | 22 | 1,221 | 32.0% | 0.53 | 0.0067 | -0.147 | 400 | 23.70 | 24.35 | 9 | 737 | 32.3% | -0.48 | 0.0069 | -0.153 |
| 18.90 | 19.75 | 7 | 1,378 | 32.0% | 0.47 | 0.0067 | -0.146 | 410 | 29.20 | 29.70 | 2 | 825 | 32.0% | -0.55 | 0.0070 | -0.152 |
| 15.05 | 15.55 | 10 | 735 | 31.6% | 0.40 | 0.0066 | -0.141 | 420 | 35.15 | 36.00 | 3 | 764 | 31.7% | -0.62 | 0.0070 | -0.147 |
| 11.80 | 12.25 | 8 | 438 | 31.3% | 0.34 | 0.0063 | -0.133 | 430 | 42.00 | 42.70 | 4 | 253 | 31.4% | -0.68 | 0.0067 | -0.139 |
| 9.15 | 9.60 | 22 | 637 | 31.2% | 0.28 | 0.0058 | -0.122 | 440 | 49.00 | 50.30 | 77 | 31.0% | -0.74 | 0.0063 | -0.128 | |
| 7.00 | 7.45 | 15 | 720 | 31.1% | 0.23 | 0.0053 | -0.110 | 450 | 57.30 | 58.50 | 272 | 31.4% | -0.80 | 0.0058 | -0.115 | |
| 5.35 | 5.80 | 18 | 1,684 | 31.2% | 0.19 | 0.0047 | -0.097 | 460 | 65.80 | 67.25 | 85 | 31.7% | -0.84 | 0.0051 | -0.100 | |
| 4.05 | 4.35 | 4 | 1,646 | 31.1% | 0.15 | 0.0041 | -0.084 | 470 | 74.70 | 76.00 | 6 | 31.6% | -0.88 | 0.0044 | -0.084 | |
| 3.05 | 3.25 | 9 | 1,354 | 31.1% | 0.12 | 0.0035 | -0.071 | 480 | 81.55 | 84.80 | 11 | 23.5% | -0.92 | 0.0036 | -0.067 | |
| 2.24 | 2.49 | 317 | 31.2% | 0.09 | 0.0029 | -0.060 | 490 | 90.80 | 94.40 | 2 | -0.94 | 0.0029 | -0.051 | |||
| 1.78 | 1.97 | 96 | 491 | 31.7% | 0.07 | 0.0024 | -0.051 | 500 | 100.50 | 105.00 | 4 | 1 | -0.96 | 0.0022 | -0.035 | |
| 0.9800 | 1.08 | 1 | 375 | 31.8% | 0.05 | 0.0016 | -0.035 | 520 | 118.95 | 125.10 | -0.98 | 0.0011 | -0.011 | |||
| 0.5200 | 0.6700 | 113 | 32.3% | 0.03 | 0.0011 | -0.025 | 540 | 138.85 | 145.00 | -0.99 | 0.0005 | 0.000 | ||||
| 0.2900 | 0.4000 | 3 | 509 | 32.8% | 0.02 | 0.0008 | -0.017 | 560 | 159.60 | 164.90 | -1.00 | 0.0002 | 0.000 | |||
| 0.0200 | 0.6100 | 1 | 75 | 35.2% | 0.01 | 0.0005 | -0.013 | 580 | 178.75 | 184.90 | -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 — Nov 20, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs