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 ±28.8% (291.25–526.75) · ATM IV 33.2% · P/C open interest 0.83
| 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 | 208.00 | 115 | 40.0% | 0.97 | 0.0005 | 0.000 | 210 | 3.10 | 3.60 | 672 | 40.5% | -0.04 | 0.0005 | -0.016 | ||
| 190.00 | 199.00 | 58 | 38.8% | 0.96 | 0.0005 | 0.000 | 220 | 3.80 | 4.25 | 2 | 400 | 39.8% | -0.05 | 0.0006 | -0.018 | |
| 181.00 | 187.60 | 81 | 34.6% | 0.95 | 0.0006 | 0.000 | 230 | 4.55 | 5.35 | 412 | 39.4% | -0.06 | 0.0006 | -0.021 | ||
| 173.00 | 180.70 | 123 | 37.0% | 0.94 | 0.0007 | -0.002 | 240 | 5.20 | 6.00 | 3 | 527 | 38.3% | -0.07 | 0.0008 | -0.023 | |
| 165.00 | 172.10 | 1 | 953 | 36.8% | 0.93 | 0.0008 | -0.006 | 250 | 6.30 | 7.05 | 3 | 2,618 | 37.8% | -0.08 | 0.0008 | -0.025 |
| 158.70 | 162.30 | 337 | 36.7% | 0.92 | 0.0009 | -0.009 | 260 | 7.50 | 8.30 | 1 | 1,111 | 37.3% | -0.09 | 0.0010 | -0.028 | |
| 148.00 | 154.65 | 1 | 358 | 34.8% | 0.91 | 0.0011 | -0.013 | 270 | 8.75 | 9.75 | 884 | 36.8% | -0.10 | 0.0011 | -0.031 | |
| 143.10 | 148.25 | 417 | 37.3% | 0.89 | 0.0012 | -0.017 | 280 | 10.25 | 11.25 | 2 | 1,826 | 36.3% | -0.12 | 0.0012 | -0.034 | |
| 136.05 | 139.75 | 826 | 36.8% | 0.88 | 0.0013 | -0.021 | 290 | 12.40 | 13.25 | 1 | 447 | 36.2% | -0.13 | 0.0014 | -0.036 | |
| 127.60 | 131.20 | 3 | 926 | 35.4% | 0.86 | 0.0014 | -0.025 | 300 | 14.35 | 15.35 | 5 | 2,088 | 35.9% | -0.15 | 0.0015 | -0.039 |
| 121.65 | 125.05 | 4 | 307 | 36.2% | 0.84 | 0.0016 | -0.028 | 310 | 15.95 | 17.40 | 3 | 264 | 35.2% | -0.17 | 0.0016 | -0.042 |
| 113.90 | 117.75 | 362 | 35.4% | 0.82 | 0.0017 | -0.032 | 320 | 18.75 | 21.00 | 449 | 35.5% | -0.19 | 0.0018 | -0.044 | ||
| 107.70 | 110.00 | 2 | 411 | 34.9% | 0.80 | 0.0018 | -0.035 | 330 | 21.80 | 22.75 | 2 | 882 | 35.0% | -0.21 | 0.0019 | -0.047 |
| 100.20 | 104.25 | 1 | 499 | 34.6% | 0.78 | 0.0020 | -0.038 | 340 | 24.70 | 27.05 | 2 | 307 | 35.2% | -0.23 | 0.0020 | -0.049 |
| 95.00 | 98.70 | 36 | 2,467 | 35.0% | 0.76 | 0.0021 | -0.042 | 350 | 27.85 | 28.85 | 1 | 1,683 | 34.4% | -0.26 | 0.0022 | -0.052 |
| 87.90 | 91.00 | 35 | 468 | 33.8% | 0.73 | 0.0022 | -0.044 | 360 | 30.80 | 32.40 | 3 | 311 | 33.9% | -0.28 | 0.0023 | -0.054 |
| 82.10 | 85.35 | 3 | 523 | 33.6% | 0.71 | 0.0023 | -0.047 | 370 | 33.75 | 36.15 | 6 | 142 | 33.5% | -0.31 | 0.0024 | -0.056 |
| 76.75 | 80.00 | 36 | 370 | 33.4% | 0.68 | 0.0024 | -0.049 | 380 | 35.00 | 40.40 | 1 | 148 | 32.4% | -0.33 | 0.0025 | -0.057 |
| 72.90 | 74.65 | 1 | 280 | 33.6% | 0.66 | 0.0025 | -0.051 | 390 | 43.40 | 45.10 | 4 | 1,071 | 33.6% | -0.36 | 0.0026 | -0.058 |
| 67.75 | 70.85 | 28 | 1,420 | 33.8% | 0.63 | 0.0026 | -0.053 | 400 | 47.85 | 49.45 | 1 | 361 | 33.3% | -0.39 | 0.0027 | -0.060 |
| 62.75 | 65.95 | 3 | 193 | 33.4% | 0.61 | 0.0026 | -0.054 | 410 | 52.75 | 54.05 | 97 | 33.1% | -0.41 | 0.0028 | -0.060 | |
| 57.05 | 62.25 | 43 | 288 | 33.1% | 0.58 | 0.0027 | -0.056 | 420 | 57.05 | 59.55 | 368 | 32.7% | -0.44 | 0.0029 | -0.061 | |
| 54.25 | 57.15 | 396 | 33.1% | 0.56 | 0.0027 | -0.057 | 430 | 62.95 | 64.60 | 540 | 32.6% | -0.47 | 0.0030 | -0.061 | ||
| 49.30 | 53.10 | 30 | 503 | 32.7% | 0.53 | 0.0028 | -0.057 | 440 | 67.85 | 70.55 | 118 | 32.2% | -0.50 | 0.0031 | -0.061 | |
| 45.60 | 48.10 | 10 | 620 | 32.2% | 0.51 | 0.0028 | -0.057 | 450 | 74.75 | 76.65 | 128 | 32.4% | -0.53 | 0.0031 | -0.061 | |
| 42.65 | 44.55 | 931 | 32.2% | 0.48 | 0.0028 | -0.057 | 460 | 80.40 | 82.65 | 77 | 32.0% | -0.56 | 0.0032 | -0.061 | ||
| 39.55 | 41.10 | 607 | 32.1% | 0.46 | 0.0028 | -0.057 | 470 | 87.50 | 90.60 | 14 | 32.5% | -0.58 | 0.0032 | -0.061 | ||
| 36.00 | 39.35 | 484 | 32.3% | 0.43 | 0.0028 | -0.057 | 480 | 94.00 | 96.35 | 10 | 32.0% | -0.61 | 0.0032 | -0.060 | ||
| 32.35 | 35.25 | 301 | 31.6% | 0.41 | 0.0027 | -0.056 | 490 | 100.25 | 104.20 | 12 | 31.9% | -0.64 | 0.0032 | -0.059 | ||
| 30.65 | 33.10 | 23 | 2,685 | 31.9% | 0.39 | 0.0027 | -0.056 | 500 | 108.50 | 111.70 | 57 | 32.1% | -0.67 | 0.0032 | -0.058 | |
| 26.15 | 28.80 | 935 | 2,229 | 32.0% | 0.35 | 0.0026 | -0.053 | 520 | 122.10 | 125.65 | 36 | 30.9% | -0.72 | 0.0032 | -0.055 | |
| 22.35 | 24.65 | 433 | 32.0% | 0.31 | 0.0025 | -0.051 | 540 | 140.25 | 142.80 | 23 | 31.8% | -0.77 | 0.0031 | -0.051 | ||
| 18.80 | 20.20 | 1 | 2,283 | 31.6% | 0.27 | 0.0024 | -0.048 | 560 | 156.25 | 158.90 | 117 | 30.8% | -0.82 | 0.0030 | -0.044 | |
| 15.90 | 16.90 | 2 | 297 | 31.4% | 0.24 | 0.0022 | -0.045 | 580 | 174.15 | 177.55 | 29 | 31.3% | -0.86 | 0.0030 | -0.038 | |
| 12.60 | 14.35 | 1 | 187 | 31.1% | 0.21 | 0.0021 | -0.042 | 600 | 192.50 | 195.70 | 30.9% | -0.91 | 0.0032 | -0.041 | ||
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 21, 2028
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs