UNH option chain UnitedHealth Group Incorporated
Cboe delayed options data · as of 12:45 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 ±27.5% (296.55–521.45) · ATM IV 32.9% · 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 | |
| 199.00 | 205.10 | 169 | 36.7% | 0.97 | 0.0004 | 0.000 | 210 | 2.59 | 3.00 | 623 | 40.3% | -0.04 | 0.0004 | -0.015 | ||
| 190.00 | 195.70 | 343 | 35.5% | 0.96 | 0.0005 | 0.000 | 220 | 3.25 | 3.60 | 372 | 39.7% | -0.04 | 0.0005 | -0.017 | ||
| 181.00 | 189.80 | 108 | 39.0% | 0.96 | 0.0006 | 0.000 | 230 | 3.65 | 4.55 | 664 | 38.9% | -0.05 | 0.0006 | -0.020 | ||
| 172.00 | 179.25 | 262 | 35.9% | 0.95 | 0.0007 | 0.000 | 240 | 4.20 | 5.50 | 1,736 | 38.2% | -0.06 | 0.0007 | -0.022 | ||
| 164.00 | 170.10 | 1,146 | 35.6% | 0.94 | 0.0008 | -0.003 | 250 | 5.75 | 6.15 | 8 | 1,425 | 37.9% | -0.07 | 0.0008 | -0.025 | |
| 157.25 | 162.40 | 1 | 515 | 37.3% | 0.92 | 0.0009 | -0.007 | 260 | 5.55 | 7.70 | 939 | 36.6% | -0.08 | 0.0010 | -0.028 | |
| 149.60 | 153.85 | 320 | 37.0% | 0.91 | 0.0010 | -0.011 | 270 | 8.10 | 8.95 | 615 | 37.1% | -0.10 | 0.0011 | -0.030 | ||
| 141.25 | 145.30 | 5 | 569 | 36.0% | 0.90 | 0.0012 | -0.015 | 280 | 9.55 | 10.50 | 5 | 1,346 | 36.7% | -0.11 | 0.0012 | -0.033 |
| 133.35 | 137.10 | 882 | 35.4% | 0.88 | 0.0013 | -0.019 | 290 | 10.25 | 11.80 | 3 | 1,106 | 35.5% | -0.13 | 0.0014 | -0.036 | |
| 127.25 | 129.90 | 1 | 1,809 | 36.1% | 0.86 | 0.0015 | -0.024 | 300 | 13.10 | 13.75 | 4,410 | 35.6% | -0.14 | 0.0015 | -0.039 | |
| 119.60 | 122.60 | 378 | 35.7% | 0.85 | 0.0016 | -0.028 | 310 | 14.45 | 16.25 | 2 | 708 | 35.1% | -0.16 | 0.0017 | -0.042 | |
| 112.50 | 115.25 | 369 | 35.2% | 0.83 | 0.0018 | -0.032 | 320 | 14.80 | 18.35 | 10 | 696 | 33.8% | -0.18 | 0.0018 | -0.045 | |
| 105.75 | 107.95 | 1 | 337 | 34.8% | 0.81 | 0.0019 | -0.035 | 330 | 18.85 | 20.90 | 3 | 620 | 34.2% | -0.21 | 0.0020 | -0.048 |
| 97.70 | 101.10 | 1 | 476 | 33.9% | 0.78 | 0.0020 | -0.039 | 340 | 22.80 | 23.75 | 2 | 497 | 34.3% | -0.23 | 0.0021 | -0.051 |
| 92.80 | 95.50 | 4 | 1,308 | 34.6% | 0.76 | 0.0022 | -0.042 | 350 | 25.95 | 27.05 | 12 | 446 | 34.1% | -0.25 | 0.0022 | -0.053 |
| 86.90 | 89.10 | 1 | 608 | 34.3% | 0.74 | 0.0023 | -0.045 | 360 | 29.50 | 30.55 | 526 | 33.9% | -0.28 | 0.0024 | -0.055 | |
| 79.45 | 82.85 | 279 | 33.4% | 0.71 | 0.0024 | -0.048 | 370 | 33.05 | 34.10 | 307 | 33.6% | -0.31 | 0.0025 | -0.057 | ||
| 74.15 | 78.00 | 3 | 532 | 33.6% | 0.69 | 0.0025 | -0.051 | 380 | 36.05 | 38.10 | 2 | 141 | 33.1% | -0.33 | 0.0026 | -0.059 |
| 69.65 | 72.55 | 446 | 33.6% | 0.66 | 0.0026 | -0.053 | 390 | 40.00 | 42.60 | 305 | 32.8% | -0.36 | 0.0028 | -0.060 | ||
| 64.75 | 66.00 | 6 | 3,057 | 33.0% | 0.63 | 0.0027 | -0.055 | 400 | 45.95 | 47.15 | 1 | 685 | 33.0% | -0.39 | 0.0028 | -0.061 |
| 60.20 | 61.85 | 774 | 33.0% | 0.61 | 0.0028 | -0.057 | 410 | 51.00 | 51.85 | 180 | 32.8% | -0.42 | 0.0030 | -0.062 | ||
| 54.05 | 57.10 | 3 | 1,447 | 32.3% | 0.58 | 0.0028 | -0.058 | 420 | 55.60 | 57.55 | 220 | 32.6% | -0.45 | 0.0030 | -0.062 | |
| 48.25 | 52.75 | 1 | 515 | 31.7% | 0.55 | 0.0029 | -0.059 | 430 | 61.10 | 63.15 | 135 | 32.5% | -0.48 | 0.0031 | -0.063 | |
| 46.40 | 49.80 | 6 | 948 | 32.5% | 0.52 | 0.0029 | -0.059 | 440 | 66.65 | 68.55 | 161 | 32.2% | -0.51 | 0.0032 | -0.063 | |
| 42.25 | 46.15 | 4 | 1,121 | 32.2% | 0.50 | 0.0029 | -0.059 | 450 | 72.55 | 75.95 | 1 | 119 | 32.4% | -0.54 | 0.0032 | -0.063 |
| 39.15 | 41.30 | 3,650 | 31.8% | 0.47 | 0.0029 | -0.059 | 460 | 79.90 | 81.65 | 2 | 281 | 32.4% | -0.57 | 0.0033 | -0.062 | |
| 36.55 | 39.70 | 346 | 32.4% | 0.45 | 0.0029 | -0.059 | 470 | 85.60 | 88.00 | 43 | 32.0% | -0.60 | 0.0033 | -0.062 | ||
| 33.35 | 36.25 | 248 | 32.1% | 0.42 | 0.0029 | -0.059 | 480 | 92.80 | 95.95 | 103 | 32.3% | -0.62 | 0.0033 | -0.061 | ||
| 30.55 | 33.30 | 395 | 32.0% | 0.40 | 0.0028 | -0.058 | 490 | 99.90 | 102.65 | 45 | 32.1% | -0.65 | 0.0034 | -0.060 | ||
| 27.70 | 29.45 | 13 | 938 | 31.5% | 0.37 | 0.0028 | -0.057 | 500 | 107.05 | 109.60 | 1 | 11 | 31.8% | -0.68 | 0.0033 | -0.059 |
| 21.70 | 24.75 | 2 | 590 | 30.8% | 0.33 | 0.0027 | -0.054 | 520 | 121.75 | 124.40 | 13 | 31.0% | -0.74 | 0.0033 | -0.055 | |
| 18.45 | 20.75 | 338 | 30.9% | 0.29 | 0.0026 | -0.051 | 540 | 138.30 | 142.15 | 25 | 31.4% | -0.79 | 0.0031 | -0.049 | ||
| 16.35 | 17.45 | 6 | 1,480 | 31.2% | 0.25 | 0.0024 | -0.048 | 560 | 156.20 | 159.00 | 15 | 31.5% | -0.84 | 0.0030 | -0.042 | |
| 13.55 | 14.65 | 3 | 379 | 31.2% | 0.22 | 0.0022 | -0.044 | 580 | 173.25 | 176.25 | 1 | 30.4% | -0.88 | 0.0029 | -0.036 | |
| 10.05 | 12.35 | 2 | 452 | 30.6% | 0.19 | 0.0020 | -0.041 | 600 | 192.55 | 195.60 | 31.4% | -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