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 ±27.7% (293.89–519.09) · ATM IV 33.0% · P/C open interest 0.78
| 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 | |
| 199.40 | 204.80 | 169 | 38.0% | 0.97 | 0.0004 | 0.000 | 210 | 2.59 | 3.00 | 623 | 40.3% | -0.04 | 0.0005 | -0.015 | ||
| 189.00 | 195.70 | 343 | 34.5% | 0.96 | 0.0005 | 0.000 | 220 | 3.20 | 3.60 | 372 | 39.6% | -0.04 | 0.0005 | -0.017 | ||
| 180.00 | 189.80 | 108 | 38.4% | 0.96 | 0.0006 | 0.000 | 230 | 3.75 | 4.35 | 664 | 38.8% | -0.05 | 0.0006 | -0.020 | ||
| 172.00 | 177.75 | 262 | 34.7% | 0.95 | 0.0007 | 0.000 | 240 | 4.80 | 5.20 | 1,736 | 38.4% | -0.06 | 0.0007 | -0.022 | ||
| 163.00 | 170.10 | 1,146 | 35.1% | 0.94 | 0.0008 | -0.003 | 250 | 5.80 | 6.15 | 8 | 1,427 | 37.9% | -0.07 | 0.0008 | -0.025 | |
| 157.25 | 160.90 | 1 | 515 | 36.5% | 0.92 | 0.0009 | -0.007 | 260 | 6.80 | 7.25 | 939 | 37.2% | -0.08 | 0.0010 | -0.028 | |
| 150.35 | 152.35 | 320 | 36.8% | 0.91 | 0.0010 | -0.011 | 270 | 7.05 | 8.60 | 615 | 36.1% | -0.10 | 0.0011 | -0.030 | ||
| 142.35 | 145.30 | 5 | 574 | 37.0% | 0.90 | 0.0012 | -0.015 | 280 | 9.25 | 10.10 | 5 | 1,351 | 36.2% | -0.11 | 0.0012 | -0.033 |
| 134.50 | 136.90 | 882 | 36.2% | 0.88 | 0.0013 | -0.020 | 290 | 11.35 | 11.80 | 3 | 1,105 | 36.0% | -0.13 | 0.0014 | -0.036 | |
| 125.90 | 129.05 | 1 | 1,810 | 35.2% | 0.86 | 0.0015 | -0.024 | 300 | 13.25 | 13.75 | 4,410 | 35.7% | -0.15 | 0.0015 | -0.039 | |
| 119.60 | 121.75 | 378 | 35.5% | 0.85 | 0.0016 | -0.028 | 310 | 15.15 | 15.85 | 2 | 707 | 35.2% | -0.16 | 0.0017 | -0.042 | |
| 112.45 | 114.95 | 369 | 35.3% | 0.83 | 0.0018 | -0.032 | 320 | 16.25 | 18.30 | 706 | 34.4% | -0.18 | 0.0018 | -0.045 | ||
| 104.75 | 107.90 | 1 | 337 | 34.6% | 0.80 | 0.0019 | -0.035 | 330 | 20.30 | 20.90 | 3 | 620 | 34.7% | -0.21 | 0.0020 | -0.048 |
| 98.75 | 100.60 | 1 | 477 | 34.3% | 0.78 | 0.0020 | -0.039 | 340 | 23.25 | 23.75 | 2 | 498 | 34.4% | -0.23 | 0.0021 | -0.051 |
| 92.25 | 95.50 | 4 | 1,308 | 34.5% | 0.76 | 0.0022 | -0.042 | 350 | 25.95 | 27.10 | 12 | 441 | 34.1% | -0.25 | 0.0022 | -0.053 |
| 86.45 | 87.25 | 608 | 33.6% | 0.74 | 0.0023 | -0.045 | 360 | 28.75 | 31.20 | 526 | 33.8% | -0.28 | 0.0024 | -0.055 | ||
| 79.90 | 82.05 | 279 | 33.4% | 0.71 | 0.0024 | -0.048 | 370 | 33.30 | 34.35 | 307 | 33.7% | -0.31 | 0.0025 | -0.057 | ||
| 73.60 | 77.75 | 3 | 532 | 33.4% | 0.68 | 0.0025 | -0.051 | 380 | 37.30 | 38.10 | 2 | 141 | 33.4% | -0.33 | 0.0026 | -0.059 |
| 69.60 | 72.55 | 446 | 33.7% | 0.66 | 0.0026 | -0.053 | 390 | 40.25 | 42.60 | 305 | 32.8% | -0.36 | 0.0028 | -0.060 | ||
| 63.75 | 66.00 | 6 | 3,061 | 32.7% | 0.63 | 0.0027 | -0.055 | 400 | 44.85 | 47.10 | 1 | 685 | 32.6% | -0.39 | 0.0029 | -0.061 |
| 59.40 | 62.50 | 774 | 33.1% | 0.60 | 0.0028 | -0.057 | 410 | 51.00 | 52.30 | 180 | 32.9% | -0.42 | 0.0030 | -0.062 | ||
| 55.40 | 56.70 | 3 | 1,450 | 32.6% | 0.58 | 0.0028 | -0.058 | 420 | 56.00 | 58.80 | 220 | 33.1% | -0.45 | 0.0030 | -0.062 | |
| 50.05 | 52.35 | 1 | 514 | 32.2% | 0.55 | 0.0029 | -0.059 | 430 | 60.90 | 62.95 | 135 | 32.3% | -0.48 | 0.0031 | -0.063 | |
| 46.00 | 48.30 | 6 | 949 | 32.0% | 0.52 | 0.0029 | -0.059 | 440 | 65.85 | 69.65 | 161 | 32.2% | -0.51 | 0.0032 | -0.063 | |
| 43.20 | 44.65 | 4 | 1,119 | 32.2% | 0.50 | 0.0029 | -0.059 | 450 | 73.10 | 74.75 | 1 | 119 | 32.2% | -0.54 | 0.0032 | -0.063 |
| 39.80 | 41.00 | 3,650 | 32.0% | 0.47 | 0.0029 | -0.059 | 460 | 79.20 | 82.65 | 283 | 32.4% | -0.57 | 0.0033 | -0.062 | ||
| 35.65 | 39.15 | 346 | 32.0% | 0.45 | 0.0029 | -0.059 | 470 | 84.65 | 88.00 | 43 | 31.6% | -0.60 | 0.0033 | -0.062 | ||
| 30.85 | 34.75 | 248 | 31.0% | 0.42 | 0.0029 | -0.059 | 480 | 91.55 | 95.95 | 103 | 31.8% | -0.63 | 0.0033 | -0.061 | ||
| 30.75 | 31.90 | 395 | 31.7% | 0.40 | 0.0028 | -0.058 | 490 | 98.75 | 101.35 | 45 | 31.2% | -0.65 | 0.0034 | -0.060 | ||
| 28.25 | 29.10 | 13 | 942 | 31.6% | 0.37 | 0.0028 | -0.057 | 500 | 107.35 | 109.15 | 1 | 10 | 31.6% | -0.68 | 0.0033 | -0.059 |
| 23.50 | 24.65 | 2 | 589 | 31.4% | 0.33 | 0.0027 | -0.054 | 520 | 121.75 | 126.15 | 13 | 31.5% | -0.74 | 0.0033 | -0.055 | |
| 19.90 | 20.60 | 338 | 31.4% | 0.29 | 0.0026 | -0.051 | 540 | 139.80 | 141.50 | 25 | 31.6% | -0.79 | 0.0031 | -0.049 | ||
| 16.55 | 17.30 | 6 | 1,480 | 31.3% | 0.25 | 0.0024 | -0.048 | 560 | 156.75 | 160.15 | 15 | 32.1% | -0.84 | 0.0030 | -0.041 | |
| 13.80 | 14.45 | 2 | 378 | 31.2% | 0.22 | 0.0022 | -0.044 | 580 | 173.25 | 177.05 | 1 | 30.6% | -0.88 | 0.0029 | -0.036 | |
| 11.55 | 12.10 | 2 | 453 | 31.2% | 0.19 | 0.0020 | -0.041 | 600 | 193.60 | 195.90 | 32.2% | -0.93 | 0.0033 | -0.040 | ||
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 17, 2027
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs