UNH option chain UnitedHealth Group Incorporated
Cboe delayed options data · as of 21:03 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 ±13.3% (347.61–454.51) · ATM IV 31.0% · P/C open interest 1.02
| 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 | |
| 186.85 | 193.50 | 22 | 1.00 | 0.0001 | 0.000 | 210 | 0.1000 | 0.3700 | 1 | 181 | 51.0% | -0.01 | 0.0001 | -0.008 | ||
| 177.30 | 183.65 | 30 | 0.99 | 0.0002 | 0.000 | 220 | 0.1000 | 0.4700 | 1 | 631 | 48.8% | -0.01 | 0.0002 | -0.009 | ||
| 168.25 | 174.00 | 49 | 0.99 | 0.0002 | 0.000 | 230 | 0.1700 | 0.4400 | 544 | 45.9% | -0.01 | 0.0002 | -0.011 | |||
| 158.30 | 164.55 | 148 | 0.99 | 0.0003 | 0.000 | 240 | 0.0500 | 0.6100 | 4,398 | 43.2% | -0.01 | 0.0003 | -0.013 | |||
| 147.55 | 155.00 | 123 | 0.99 | 0.0004 | 0.000 | 250 | 0.4700 | 0.5900 | 4,401 | 42.9% | -0.02 | 0.0004 | -0.016 | |||
| 139.15 | 144.90 | 283 | 38.2% | 0.98 | 0.0005 | 0.000 | 260 | 0.6300 | 0.8800 | 630 | 42.1% | -0.02 | 0.0006 | -0.020 | ||
| 129.75 | 133.35 | 209 | 0.98 | 0.0006 | 0.000 | 270 | 0.7600 | 0.9700 | 2 | 639 | 39.8% | -0.03 | 0.0007 | -0.024 | ||
| 120.20 | 124.45 | 335 | 33.4% | 0.97 | 0.0008 | 0.000 | 280 | 0.9700 | 1.31 | 2,832 | 38.5% | -0.03 | 0.0009 | -0.029 | ||
| 110.05 | 115.85 | 476 | 35.0% | 0.96 | 0.0011 | -0.001 | 290 | 1.51 | 1.66 | 6 | 932 | 37.7% | -0.05 | 0.0012 | -0.035 | |
| 100.85 | 104.85 | 2 | 1,182 | 30.5% | 0.95 | 0.0014 | -0.011 | 300 | 2.01 | 2.17 | 13 | 3,443 | 36.7% | -0.06 | 0.0015 | -0.042 |
| 91.60 | 96.65 | 617 | 33.6% | 0.93 | 0.0018 | -0.022 | 310 | 2.64 | 2.90 | 7 | 1,173 | 35.7% | -0.08 | 0.0019 | -0.051 | |
| 83.90 | 86.45 | 467 | 33.6% | 0.91 | 0.0022 | -0.034 | 320 | 3.60 | 3.90 | 1 | 799 | 35.1% | -0.10 | 0.0023 | -0.060 | |
| 74.45 | 77.65 | 7 | 1,343 | 32.2% | 0.88 | 0.0027 | -0.047 | 330 | 4.70 | 5.05 | 5 | 1,844 | 34.2% | -0.13 | 0.0028 | -0.070 |
| 66.05 | 69.45 | 6 | 583 | 32.3% | 0.85 | 0.0032 | -0.061 | 340 | 6.35 | 6.60 | 220 | 1,210 | 33.7% | -0.16 | 0.0034 | -0.081 |
| 58.95 | 61.05 | 4 | 1,326 | 32.5% | 0.81 | 0.0038 | -0.074 | 350 | 8.35 | 8.70 | 16 | 1,319 | 33.4% | -0.20 | 0.0039 | -0.091 |
| 51.75 | 53.65 | 16 | 884 | 32.6% | 0.77 | 0.0044 | -0.087 | 360 | 10.75 | 11.15 | 6 | 860 | 32.9% | -0.24 | 0.0045 | -0.100 |
| 45.00 | 46.30 | 1 | 771 | 32.2% | 0.72 | 0.0049 | -0.098 | 370 | 13.60 | 14.10 | 21 | 1,004 | 32.4% | -0.29 | 0.0050 | -0.108 |
| 38.15 | 39.65 | 3 | 439 | 31.5% | 0.67 | 0.0054 | -0.107 | 380 | 17.05 | 17.60 | 2 | 891 | 32.0% | -0.34 | 0.0054 | -0.114 |
| 31.05 | 33.40 | 11 | 998 | 30.3% | 0.61 | 0.0058 | -0.114 | 390 | 20.95 | 21.60 | 7 | 591 | 31.6% | -0.40 | 0.0058 | -0.117 |
| 27.30 | 28.10 | 21 | 4,427 | 31.0% | 0.55 | 0.0060 | -0.118 | 400 | 25.40 | 26.10 | 15 | 980 | 31.0% | -0.46 | 0.0060 | -0.118 |
| 22.75 | 23.25 | 49 | 438 | 30.8% | 0.49 | 0.0061 | -0.119 | 410 | 30.80 | 31.65 | 1 | 252 | 31.0% | -0.52 | 0.0061 | -0.117 |
| 18.30 | 19.10 | 5 | 1,013 | 30.4% | 0.43 | 0.0061 | -0.117 | 420 | 36.40 | 37.30 | 161 | 30.5% | -0.58 | 0.0061 | -0.112 | |
| 15.05 | 15.55 | 5 | 1,495 | 30.3% | 0.38 | 0.0059 | -0.113 | 430 | 42.90 | 43.80 | 149 | 30.3% | -0.64 | 0.0059 | -0.106 | |
| 11.60 | 12.55 | 1 | 927 | 29.9% | 0.32 | 0.0056 | -0.107 | 440 | 50.00 | 51.10 | 73 | 30.4% | -0.69 | 0.0057 | -0.099 | |
| 9.55 | 10.15 | 97 | 2,779 | 30.1% | 0.27 | 0.0052 | -0.099 | 450 | 57.50 | 58.60 | 2 | 141 | 30.3% | -0.74 | 0.0054 | -0.090 |
| 7.40 | 8.15 | 9 | 461 | 30.0% | 0.23 | 0.0047 | -0.090 | 460 | 65.30 | 67.00 | 57 | 30.4% | -0.79 | 0.0051 | -0.081 | |
| 6.00 | 6.35 | 3 | 1,267 | 30.0% | 0.19 | 0.0042 | -0.081 | 470 | 73.75 | 75.85 | 47 | 30.8% | -0.83 | 0.0047 | -0.071 | |
| 4.60 | 5.20 | 13 | 1,173 | 30.1% | 0.16 | 0.0038 | -0.072 | 480 | 82.55 | 83.85 | 32 | 30.1% | -0.87 | 0.0043 | -0.060 | |
| 3.50 | 4.00 | 9 | 737 | 29.9% | 0.13 | 0.0033 | -0.063 | 490 | 91.65 | 94.20 | 65 | 31.8% | -0.90 | 0.0037 | -0.048 | |
| 2.93 | 3.15 | 66 | 4,427 | 30.3% | 0.11 | 0.0028 | -0.054 | 500 | 101.00 | 102.55 | 8 | 30.6% | -0.93 | 0.0032 | -0.034 | |
| 2.25 | 2.61 | 862 | 30.6% | 0.09 | 0.0024 | -0.047 | 510 | 108.90 | 113.95 | 1 | 31.3% | -0.95 | 0.0025 | -0.019 | ||
| 1.40 | 1.94 | 534 | 29.8% | 0.07 | 0.0020 | -0.040 | 520 | 118.65 | 124.30 | 33.4% | -0.97 | 0.0019 | -0.004 | |||
| 1.22 | 1.56 | 258 | 30.4% | 0.06 | 0.0017 | -0.034 | 530 | 128.50 | 134.45 | 1 | 35.4% | -0.98 | 0.0014 | 0.000 | ||
| 0.8400 | 1.22 | 1 | 821 | 30.3% | 0.05 | 0.0014 | -0.029 | 540 | 138.20 | 144.50 | 1 | 36.6% | -0.99 | 0.0010 | 0.000 | |
| 0.6000 | 0.7700 | 68 | 218 | 31.1% | 0.03 | 0.0010 | -0.020 | 560 | 158.15 | 165.00 | 41.3% | -1.00 | 0.0004 | 0.000 | ||
| 0.0800 | 0.7400 | 201 | 31.3% | 0.02 | 0.0007 | -0.014 | 580 | 178.35 | 185.00 | 45.2% | -1.00 | 0.0001 | 0.000 | |||
| 0.2000 | 0.5100 | 168 | 33.1% | 0.01 | 0.0005 | -0.010 | 600 | 197.70 | 204.95 | 46.7% | -1.00 | 0.0000 | 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 — Dec 18, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs