UNH option chain UnitedHealth Group Incorporated
Cboe delayed options data · as of 20:07 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 ±9.5% (367.89–445.09) · ATM IV 28.9% · P/C open interest 1.15
| 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 | |
| 193.45 | 202.05 | 22 | 58.1% | 1.00 | 0.0000 | 0.000 | 210 | 0.0100 | 0.0900 | 2 | 184 | 58.4% | -0.00 | 0.0000 | -0.004 | |
| 183.50 | 192.15 | 31 | 56.4% | 1.00 | 0.0000 | 0.000 | 220 | 0 | 1.57 | 630 | 76.3% | -0.00 | 0.0001 | -0.004 | ||
| 173.00 | 182.00 | 49 | 43.9% | 1.00 | 0.0001 | 0.000 | 230 | 0.0300 | 0.1100 | 6 | 1,983 | 52.6% | -0.00 | 0.0001 | -0.005 | |
| 163.75 | 172.75 | 150 | 62.0% | 1.00 | 0.0001 | 0.000 | 240 | 0.0400 | 0.1600 | 6 | 4,379 | 50.8% | -0.00 | 0.0001 | -0.006 | |
| 153.85 | 162.85 | 122 | 58.5% | 1.00 | 0.0001 | 0.000 | 250 | 0.0500 | 0.2500 | 5 | 4,443 | 49.4% | -0.00 | 0.0001 | -0.007 | |
| 144.20 | 152.95 | 283 | 57.2% | 1.00 | 0.0001 | 0.000 | 260 | 0 | 0.3400 | 639 | 46.5% | -0.01 | 0.0002 | -0.009 | ||
| 133.65 | 142.65 | 209 | 40.6% | 1.00 | 0.0002 | 0.000 | 270 | 0 | 0.3800 | 942 | 43.5% | -0.01 | 0.0003 | -0.011 | ||
| 123.55 | 132.55 | 329 | 0.99 | 0.0003 | 0.000 | 280 | 0.1800 | 0.3900 | 3 | 2,763 | 42.2% | -0.01 | 0.0004 | -0.013 | ||
| 114.35 | 122.95 | 486 | 43.5% | 0.99 | 0.0004 | 0.000 | 290 | 0 | 0.3700 | 946 | 36.5% | -0.01 | 0.0005 | -0.017 | ||
| 104.00 | 112.80 | 1,186 | 28.9% | 0.99 | 0.0006 | -0.005 | 300 | 0.4000 | 0.5400 | 107 | 2,981 | 38.0% | -0.02 | 0.0007 | -0.023 | |
| 94.05 | 103.05 | 613 | 32.7% | 0.98 | 0.0009 | -0.013 | 310 | 0.4900 | 0.6700 | 8 | 1,122 | 35.5% | -0.03 | 0.0010 | -0.030 | |
| 85.90 | 90.45 | 484 | 0.97 | 0.0013 | -0.023 | 320 | 0.7700 | 0.9600 | 26 | 1,164 | 34.5% | -0.04 | 0.0015 | -0.039 | ||
| 75.70 | 81.70 | 1,320 | 26.6% | 0.95 | 0.0018 | -0.036 | 330 | 1.30 | 1.73 | 123 | 2,268 | 34.7% | -0.06 | 0.0020 | -0.051 | |
| 67.55 | 70.95 | 3 | 602 | 28.1% | 0.93 | 0.0025 | -0.052 | 340 | 1.86 | 2.12 | 15 | 2,150 | 32.8% | -0.08 | 0.0027 | -0.066 |
| 60.45 | 62.20 | 6 | 1,350 | 33.3% | 0.90 | 0.0034 | -0.071 | 350 | 2.81 | 3.10 | 52 | 1,763 | 32.1% | -0.11 | 0.0036 | -0.083 |
| 51.95 | 52.80 | 10 | 941 | 31.8% | 0.86 | 0.0044 | -0.091 | 360 | 4.10 | 4.45 | 64 | 1,349 | 31.3% | -0.15 | 0.0046 | -0.101 |
| 43.65 | 45.20 | 5 | 1,012 | 31.7% | 0.81 | 0.0055 | -0.112 | 370 | 6.10 | 6.45 | 307 | 1,717 | 31.1% | -0.21 | 0.0056 | -0.120 |
| 35.85 | 36.75 | 46 | 1,090 | 30.1% | 0.75 | 0.0066 | -0.132 | 380 | 8.50 | 8.90 | 110 | 2,055 | 30.4% | -0.27 | 0.0066 | -0.136 |
| 28.95 | 29.90 | 40 | 1,483 | 29.8% | 0.68 | 0.0075 | -0.147 | 390 | 11.60 | 12.25 | 34 | 1,057 | 30.0% | -0.34 | 0.0075 | -0.149 |
| 22.95 | 23.50 | 112 | 3,969 | 29.1% | 0.60 | 0.0082 | -0.156 | 400 | 15.55 | 16.20 | 97 | 1,266 | 29.5% | -0.42 | 0.0082 | -0.156 |
| 17.65 | 18.25 | 346 | 657 | 28.7% | 0.51 | 0.0086 | -0.159 | 410 | 20.30 | 21.00 | 62 | 640 | 29.1% | -0.50 | 0.0085 | -0.156 |
| 13.25 | 13.90 | 392 | 1,572 | 28.6% | 0.43 | 0.0085 | -0.154 | 420 | 25.75 | 26.45 | 53 | 423 | 28.4% | -0.59 | 0.0084 | -0.149 |
| 9.75 | 10.30 | 144 | 1,699 | 28.3% | 0.35 | 0.0081 | -0.143 | 430 | 31.90 | 33.05 | 4 | 219 | 28.0% | -0.67 | 0.0079 | -0.137 |
| 6.95 | 7.25 | 103 | 1,514 | 27.9% | 0.27 | 0.0073 | -0.127 | 440 | 39.60 | 40.40 | 2 | 214 | 28.2% | -0.74 | 0.0072 | -0.120 |
| 4.90 | 5.10 | 292 | 2,774 | 27.8% | 0.21 | 0.0063 | -0.109 | 450 | 46.30 | 49.10 | 17 | 249 | 27.7% | -0.80 | 0.0062 | -0.101 |
| 3.40 | 3.65 | 104 | 1,230 | 27.9% | 0.16 | 0.0053 | -0.091 | 460 | 54.55 | 57.00 | 70 | 101 | 26.5% | -0.85 | 0.0052 | -0.082 |
| 2.33 | 2.53 | 25 | 1,289 | 27.9% | 0.12 | 0.0043 | -0.074 | 470 | 63.65 | 65.65 | 2 | 135 | 26.1% | -0.89 | 0.0042 | -0.065 |
| 1.38 | 1.84 | 136 | 1,490 | 27.8% | 0.09 | 0.0034 | -0.059 | 480 | 73.05 | 78.40 | 23 | 32.7% | -0.92 | 0.0036 | -0.053 | |
| 1.02 | 1.25 | 74 | 761 | 28.2% | 0.06 | 0.0026 | -0.047 | 490 | 82.60 | 87.90 | 34.2% | -0.95 | 0.0033 | -0.048 | ||
| 0.5900 | 0.9000 | 5 | 4,487 | 28.2% | 0.05 | 0.0020 | -0.037 | 500 | 92.00 | 97.60 | 1 | 1 | 35.2% | -0.97 | 0.0034 | -0.049 |
| 0.3700 | 0.7000 | 26 | 772 | 28.7% | 0.03 | 0.0016 | -0.029 | 510 | 99.40 | 107.70 | -0.99 | 0.0018 | -0.053 | |||
| 0.0200 | 0.7400 | 529 | 29.2% | 0.03 | 0.0012 | -0.024 | 520 | 109.20 | 117.80 | -1.00 | 0.0000 | -0.053 | ||||
| 0 | 0.6500 | 230 | 30.4% | 0.02 | 0.0010 | -0.019 | 530 | 119.20 | 127.80 | -1.00 | 0.0000 | -0.053 | ||||
| 0.0100 | 0.5600 | 743 | 31.6% | 0.02 | 0.0008 | -0.016 | 540 | 129.40 | 137.70 | -1.00 | 0.0000 | -0.053 | ||||
| 0 | 0.4800 | 205 | 34.2% | 0.01 | 0.0005 | -0.011 | 560 | 149.40 | 157.70 | -1.00 | 0.0000 | -0.053 | ||||
| 0 | 0.4200 | 203 | 36.8% | 0.01 | 0.0003 | -0.008 | 580 | 169.40 | 177.70 | -1.00 | 0.0000 | -0.053 | ||||
| 0 | 0.1400 | 224 | 35.3% | 0.00 | 0.0002 | -0.006 | 600 | 189.40 | 197.70 | -1.00 | 0.0000 | -0.053 | ||||
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