UNH option chain UnitedHealth Group Incorporated

Expiration 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 ±11.7% (359.04–453.94) · ATM IV 29.6% · P/C open interest 0.69

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
194.85	202.00		1,027	67.4%	1.00	0.0000	0.000	210	0	0.4000		2,727	56.2%	-0.00	0.0001	-0.005
183.00	192.00		1,094		1.00	0.0001	0.000	220	0.0100	0.1400	4	1,739	47.2%	-0.00	0.0001	-0.005
173.20	180.30		250		1.00	0.0001	0.000	230	0.0800	0.3000		1,429	48.8%	-0.00	0.0001	-0.006
164.05	170.20		477		1.00	0.0001	0.000	240	0.1000	0.3000	8	2,372	45.8%	-0.01	0.0002	-0.008
156.05	160.85	10	10.5K	47.4%	1.00	0.0002	0.000	250	0.0500	0.3000	5	5,649	41.9%	-0.01	0.0002	-0.009
143.90	150.40		9,391		0.99	0.0002	0.000	260	0.1000	0.5400		4,294	42.0%	-0.01	0.0003	-0.011
135.80	142.10		826	45.6%	0.99	0.0004	0.000	270	0.0400	0.4100	2	2,449	37.0%	-0.01	0.0004	-0.014
124.70	130.45	15	2,860		0.99	0.0005	0.000	280	0.4000	0.6400	35	6,770	38.4%	-0.02	0.0006	-0.018
114.60	120.75	4	4,608		0.98	0.0007	-0.000	290	0.6500	0.7000	3	2,685	36.8%	-0.02	0.0008	-0.023
107.30	110.55	22	9,521	33.3%	0.97	0.0010	-0.008	300	0.9000	1.02	330	13.1K	35.9%	-0.03	0.0010	-0.029
97.75	102.20		1,159	36.8%	0.96	0.0013	-0.018	310	1.20	1.60	128	3,699	35.2%	-0.05	0.0014	-0.036
88.00	92.85		1,873	35.0%	0.94	0.0018	-0.030	320	1.84	2.03	665	2,723	34.2%	-0.06	0.0018	-0.046
79.60	81.55	1	2,810	31.8%	0.92	0.0023	-0.043	330	2.45	2.82	110	2,135	33.3%	-0.08	0.0023	-0.057
70.90	72.90	1	977	32.2%	0.89	0.0029	-0.057	340	3.60	3.85	79	2,270	32.8%	-0.11	0.0029	-0.070
61.15	64.05	15	11.1K	30.0%	0.86	0.0036	-0.072	350	5.10	5.30	1,583	6,482	32.4%	-0.15	0.0036	-0.083
55.05	56.40	2	2,073	32.3%	0.82	0.0042	-0.087	360	6.55	7.15	112	5,025	31.6%	-0.19	0.0043	-0.097
47.15	48.90	116	1,578	31.7%	0.77	0.0049	-0.101	370	9.10	9.45	79	4,472	31.3%	-0.24	0.0050	-0.109
40.15	41.30	33	1,691	30.9%	0.71	0.0055	-0.112	380	11.85	12.35	53	2,819	30.8%	-0.29	0.0057	-0.120
33.30	34.95	5	2,234	30.4%	0.65	0.0061	-0.122	390	15.10	15.70	14	4,418	30.2%	-0.35	0.0062	-0.128
27.85	28.55	65	7,911	29.9%	0.59	0.0065	-0.128	400	19.10	19.80	1,569	4,844	29.8%	-0.42	0.0067	-0.133
22.60	23.25	182	4,726	29.5%	0.52	0.0067	-0.130	410	24.10	24.95	24	1,542	29.8%	-0.49	0.0069	-0.134
18.20	18.90	1,480	3,329	29.3%	0.46	0.0068	-0.128	420	29.55	30.55	6	862	29.5%	-0.56	0.0070	-0.130
14.25	14.95	233	2,598	28.9%	0.39	0.0066	-0.123	430	35.65	36.30		341	28.9%	-0.62	0.0068	-0.123
11.05	11.50	86	1,453	28.5%	0.33	0.0063	-0.115	440	41.95	43.30		290	28.4%	-0.69	0.0065	-0.113
8.50	8.80	627	7,784	28.3%	0.27	0.0058	-0.105	450	49.30	50.80		259	28.1%	-0.75	0.0059	-0.100
6.05	6.75	3,033	3,587	27.9%	0.22	0.0053	-0.094	460	56.80	59.55		68	28.2%	-0.80	0.0053	-0.086
4.75	5.10	211	3,174	28.1%	0.18	0.0046	-0.082	470	66.10	67.55		105	28.5%	-0.84	0.0046	-0.071
3.60	3.90	143	2,729	28.2%	0.14	0.0040	-0.071	480	75.00	76.35		52	28.6%	-0.88	0.0039	-0.057
2.71	2.93	76	1,008	28.3%	0.11	0.0034	-0.060	490	84.25	85.85		35	29.4%	-0.91	0.0035	-0.046
1.99	2.17	128	17.3K	28.4%	0.09	0.0028	-0.050	500	92.10	96.30		20	29.0%	-0.93	0.0032	-0.041
1.35	1.69	2	3,183	28.4%	0.07	0.0023	-0.042	510	101.45	107.70			32.6%	-0.96	0.0034	-0.042
1.12	1.31	3	2,198	29.0%	0.05	0.0019	-0.035	520	110.20	116.70				-0.98	0.0030	-0.040
0.7700	1.01	9	1,021	29.0%	0.04	0.0016	-0.029	530	119.40	127.70			31.7%	-1.00	0.0007	-0.076
0.6800	0.8000	13	468	29.7%	0.03	0.0013	-0.024	540	129.40	137.70			33.6%	-1.00	0.0000	-0.076
0.3300	0.6100	3	9,737	29.2%	0.03	0.0010	-0.020	550	139.60	148.10			37.8%	-1.00	0.0000	-0.076
0.0600	0.8100		562	30.3%	0.02	0.0008	-0.017	560	149.40	157.70			37.4%	-1.00	0.0000	-0.076
0.1700	0.4900	6	1,062	30.6%	0.02	0.0007	-0.015	570	160.25	167.70			42.3%	-1.00	0.0000	-0.076
0	0.9500		1,271	33.6%	0.01	0.0006	-0.013	580	169.40	177.70			40.9%	-1.00	0.0000	-0.076
0	0.6700		557	33.3%	0.01	0.0005	-0.011	590	179.40	187.70			42.6%	-1.00	0.0000	-0.076
0.2000	0.3400	11	14.4K	33.6%	0.01	0.0004	-0.009	600	189.65	197.80			46.0%	-1.00	0.0000	-0.076

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 — Jan 15, 2027

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 — Jan 15, 2027

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Consumer Defensive