UNH option chain UnitedHealth Group Incorporated
Cboe delayed options data · as of 18:03 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 ±4.4% (386.76–421.96) · ATM IV 26.0% · P/C open interest 1.72
| 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 | |
| 190.85 | 196.10 | 62 | 1.00 | 0.0000 | 0.000 | 210 | 0 | 0.3400 | 843 | 130.3% | -0.00 | 0.0000 | -0.008 | |||
| 180.85 | 186.05 | 102 | 1.00 | 0.0000 | 0.000 | 220 | 0.0100 | 0.1100 | 4 | 2,499 | 108.8% | -0.00 | 0.0000 | -0.009 | ||
| 171.15 | 175.75 | 221 | 1.00 | 0.0000 | 0.000 | 230 | 0.0200 | 0.0800 | 3 | 2,882 | 99.5% | -0.00 | 0.0001 | -0.009 | ||
| 161.75 | 165.20 | 183 | 1.00 | 0.0000 | 0.000 | 240 | 0.0200 | 0.0900 | 2 | 3,747 | 93.3% | -0.00 | 0.0001 | -0.011 | ||
| 150.90 | 156.05 | 343 | 1.00 | 0.0000 | 0.000 | 250 | 0 | 0.2900 | 1 | 5,108 | 96.1% | -0.00 | 0.0001 | -0.012 | ||
| 142.30 | 146.20 | 287 | 1.00 | 0.0001 | 0.000 | 260 | 0.0200 | 0.0900 | 2 | 1,545 | 79.9% | -0.00 | 0.0001 | -0.013 | ||
| 130.90 | 136.25 | 1 | 285 | 1.00 | 0.0001 | 0.000 | 270 | 0 | 0.2300 | 2,756 | 79.7% | -0.00 | 0.0001 | -0.015 | ||
| 123.10 | 125.15 | 1 | 1,230 | 1.00 | 0.0001 | 0.000 | 280 | 0.0100 | 0.1000 | 2 | 3,094 | 67.4% | -0.00 | 0.0002 | -0.017 | |
| 114.35 | 115.50 | 782 | 83.1% | 1.00 | 0.0001 | 0.000 | 290 | 0.0300 | 0.1000 | 1,525 | 62.5% | -0.00 | 0.0002 | -0.019 | ||
| 104.30 | 105.90 | 4 | 1,491 | 80.3% | 1.00 | 0.0002 | 0.000 | 300 | 0 | 0.1500 | 4,960 | 57.6% | -0.01 | 0.0003 | -0.022 | |
| 92.55 | 95.75 | 976 | 1.00 | 0.0002 | 0.000 | 310 | 0.0500 | 0.1500 | 9 | 2,356 | 53.5% | -0.01 | 0.0004 | -0.025 | ||
| 82.50 | 86.05 | 1,524 | 1.00 | 0.0004 | 0.000 | 320 | 0.0500 | 0.2100 | 6 | 1,901 | 49.2% | -0.01 | 0.0006 | -0.030 | ||
| 72.55 | 75.95 | 4 | 1,795 | 0.99 | 0.0005 | 0.000 | 330 | 0.1000 | 0.2300 | 2 | 1,932 | 44.7% | -0.01 | 0.0009 | -0.035 | |
| 62.55 | 65.95 | 1,474 | 0.99 | 0.0008 | 0.000 | 340 | 0.0500 | 0.2000 | 96 | 2,432 | 37.4% | -0.02 | 0.0013 | -0.042 | ||
| 56.05 | 61.40 | 1 | 0.99 | 0.0010 | 0.000 | 345 | 0 | 0.3000 | 5 | 359 | 35.4% | -0.02 | 0.0016 | -0.047 | ||
| 53.70 | 56.00 | 6 | 1,878 | 37.8% | 0.99 | 0.0013 | -0.007 | 350 | 0.1900 | 0.3100 | 231 | 2,730 | 35.1% | -0.03 | 0.0020 | -0.054 |
| 46.15 | 50.75 | 0.98 | 0.0018 | -0.017 | 355 | 0.1200 | 0.5300 | 2 | 80 | 33.6% | -0.03 | 0.0026 | -0.063 | |||
| 43.50 | 46.10 | 3 | 2,515 | 29.8% | 0.98 | 0.0024 | -0.030 | 360 | 0.4200 | 0.5300 | 228 | 4,142 | 32.6% | -0.04 | 0.0034 | -0.075 |
| 39.35 | 41.15 | 34.5% | 0.96 | 0.0034 | -0.049 | 365 | 0.5800 | 0.6500 | 18 | 148 | 31.0% | -0.06 | 0.0045 | -0.092 | ||
| 35.30 | 38.85 | 1 | 0.96 | 0.0040 | -0.060 | 367.5 | 0.6800 | 0.7700 | 13 | 114 | 30.3% | -0.07 | 0.0052 | -0.103 | ||
| 34.05 | 35.80 | 13 | 1,221 | 26.4% | 0.95 | 0.0048 | -0.074 | 370 | 0.8300 | 0.9100 | 192 | 3,793 | 29.8% | -0.08 | 0.0060 | -0.115 |
| 30.75 | 33.85 | 1 | 22.0% | 0.94 | 0.0057 | -0.089 | 372.5 | 1.00 | 1.10 | 23 | 57 | 29.4% | -0.09 | 0.0069 | -0.129 | |
| 29.50 | 31.45 | 1 | 29.4% | 0.92 | 0.0067 | -0.107 | 375 | 1.21 | 1.31 | 35 | 157 | 28.9% | -0.11 | 0.0079 | -0.144 | |
| 27.25 | 28.45 | 2 | 26.4% | 0.91 | 0.0079 | -0.127 | 377.5 | 1.42 | 1.66 | 34 | 232 | 28.7% | -0.13 | 0.0090 | -0.161 | |
| 25.20 | 26.75 | 8 | 2,029 | 29.0% | 0.89 | 0.0092 | -0.148 | 380 | 1.78 | 1.90 | 250 | 3,588 | 28.2% | -0.15 | 0.0102 | -0.178 |
| 23.00 | 24.50 | 4 | 28.6% | 0.86 | 0.0106 | -0.170 | 382.5 | 2.10 | 2.33 | 14 | 71 | 27.9% | -0.18 | 0.0114 | -0.196 | |
| 21.05 | 22.35 | 20 | 27.4% | 0.84 | 0.0120 | -0.193 | 385 | 2.57 | 2.79 | 18 | 254 | 27.7% | -0.21 | 0.0126 | -0.213 | |
| 18.25 | 19.60 | 11 | 48 | 24.9% | 0.80 | 0.0135 | -0.216 | 387.5 | 3.00 | 3.35 | 6 | 108 | 27.2% | -0.24 | 0.0138 | -0.230 |
| 16.90 | 18.00 | 13 | 2,574 | 27.1% | 0.77 | 0.0149 | -0.237 | 390 | 3.65 | 3.95 | 56 | 3,286 | 27.0% | -0.27 | 0.0150 | -0.245 |
| 15.20 | 15.70 | 19 | 52 | 26.5% | 0.73 | 0.0163 | -0.257 | 392.5 | 4.40 | 4.75 | 17 | 80 | 27.0% | -0.31 | 0.0161 | -0.259 |
| 13.40 | 14.15 | 20 | 119 | 26.7% | 0.69 | 0.0175 | -0.274 | 395 | 5.20 | 5.50 | 10 | 71 | 26.7% | -0.35 | 0.0171 | -0.270 |
| 11.65 | 12.20 | 61 | 207 | 25.9% | 0.64 | 0.0185 | -0.287 | 397.5 | 6.10 | 6.55 | 6 | 32 | 26.6% | -0.40 | 0.0179 | -0.278 |
| 10.30 | 10.60 | 277 | 4,018 | 26.1% | 0.60 | 0.0193 | -0.296 | 400 | 7.15 | 7.45 | 249 | 3,701 | 26.2% | -0.44 | 0.0184 | -0.283 |
| 8.90 | 9.20 | 181 | 78 | 25.9% | 0.55 | 0.0198 | -0.301 | 402.5 | 8.05 | 8.75 | 7 | 10 | 25.9% | -0.49 | 0.0187 | -0.283 |
| 7.60 | 8.10 | 106 | 252 | 26.1% | 0.50 | 0.0200 | -0.301 | 405 | 9.55 | 9.95 | 2 | 17 | 25.9% | -0.54 | 0.0188 | -0.280 |
| 6.50 | 6.75 | 202 | 511 | 25.8% | 0.45 | 0.0198 | -0.296 | 407.5 | 11.00 | 11.40 | 4 | 6 | 25.9% | -0.58 | 0.0185 | -0.274 |
| 5.45 | 5.70 | 113 | 2,771 | 25.7% | 0.40 | 0.0193 | -0.287 | 410 | 12.50 | 12.95 | 10 | 1,678 | 25.8% | -0.63 | 0.0180 | -0.264 |
| 4.50 | 4.85 | 11 | 299 | 25.7% | 0.35 | 0.0185 | -0.275 | 412.5 | 13.60 | 14.80 | 5 | 25.1% | -0.67 | 0.0172 | -0.251 | |
| 3.80 | 4.00 | 187 | 858 | 25.7% | 0.31 | 0.0175 | -0.259 | 415 | 15.45 | 16.70 | 2 | 11 | 25.6% | -0.71 | 0.0163 | -0.235 |
| 3.10 | 3.40 | 80 | 371 | 25.8% | 0.27 | 0.0163 | -0.241 | 417.5 | 17.25 | 18.40 | 1 | 25.0% | -0.75 | 0.0152 | -0.217 | |
| 2.57 | 2.82 | 240 | 3,283 | 25.9% | 0.23 | 0.0150 | -0.222 | 420 | 19.70 | 20.30 | 1,175 | 25.8% | -0.78 | 0.0140 | -0.198 | |
| 2.09 | 2.36 | 5 | 58 | 26.0% | 0.20 | 0.0136 | -0.201 | 422.5 | 21.15 | 23.05 | 26.1% | -0.81 | 0.0127 | -0.178 | ||
| 1.76 | 2.08 | 20 | 313 | 26.5% | 0.17 | 0.0122 | -0.181 | 425 | 23.70 | 25.15 | 27.3% | -0.84 | 0.0114 | -0.159 | ||
| 1.16 | 1.30 | 90 | 2,902 | 26.4% | 0.12 | 0.0095 | -0.142 | 430 | 27.80 | 29.85 | 2 | 747 | 27.6% | -0.89 | 0.0090 | -0.120 |
| 0.7700 | 0.8500 | 6 | 101 | 26.7% | 0.08 | 0.0072 | -0.109 | 435 | 32.75 | 34.15 | 1 | 3 | 28.4% | -0.92 | 0.0068 | -0.087 |
| 0.5000 | 0.5800 | 677 | 3,260 | 27.2% | 0.06 | 0.0054 | -0.084 | 440 | 37.20 | 39.25 | 11 | 129 | 29.6% | -0.95 | 0.0051 | -0.060 |
| 0.2000 | 0.3500 | 247 | 5,115 | 28.7% | 0.03 | 0.0030 | -0.051 | 450 | 46.80 | 49.85 | 395 | 36.2% | -0.97 | 0.0028 | -0.024 | |
| 0.1200 | 0.1800 | 21 | 1,814 | 30.5% | 0.02 | 0.0018 | -0.034 | 460 | 56.00 | 61.10 | 31 | 43.9% | -0.98 | 0.0017 | -0.004 | |
| 0.0600 | 0.2000 | 11 | 1,793 | 34.0% | 0.01 | 0.0012 | -0.026 | 470 | 65.90 | 71.20 | 13 | 49.3% | -0.99 | 0.0011 | 0.000 | |
| 0.0200 | 0.1000 | 5 | 1,746 | 34.5% | 0.01 | 0.0008 | -0.021 | 480 | 75.90 | 80.40 | 16 | 49.9% | -0.99 | 0.0008 | 0.000 | |
| 0 | 0.2100 | 1,470 | 40.6% | 0.01 | 0.0006 | -0.018 | 490 | 85.75 | 91.10 | 6 | 58.1% | -0.99 | 0.0006 | 0.000 | ||
| 0.0100 | 0.0300 | 1 | 3,398 | 37.2% | 0.01 | 0.0005 | -0.015 | 500 | 96.25 | 99.50 | 4 | 54.9% | -0.99 | 0.0004 | 0.000 | |
| 0 | 0.4600 | 179 | 52.7% | 0.00 | 0.0004 | -0.013 | 510 | 105.75 | 111.10 | 67.5% | -1.00 | 0.0003 | 0.000 | |||
| 0 | 0.0200 | 863 | 40.7% | 0.00 | 0.0003 | -0.012 | 520 | 116.25 | 119.95 | 2 | 67.4% | -1.00 | 0.0003 | 0.000 | ||
| 0 | 0.4500 | 5 | 59.7% | 0.00 | 0.0002 | -0.010 | 530 | 125.95 | 131.05 | 77.4% | -1.00 | 0.0002 | 0.000 | |||
| 0 | 0.0300 | 388 | 47.7% | 0.00 | 0.0002 | -0.009 | 540 | 135.90 | 141.05 | 81.3% | -1.00 | 0.0002 | 0.000 | |||
| 0 | 0.0300 | 16 | 1,264 | 53.0% | 0.00 | 0.0001 | -0.007 | 560 | 155.90 | 159.45 | 74.4% | -1.00 | 0.0001 | 0.000 | ||
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 — Sep 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