Options Chain for UNITEDHEALTH GROUP INC COM (UNH) - $339.71 as of 12/4/2025 1:36:42 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 59.50 | 64.80 | 62.15 | % | 0.23 | 0 | 0 | 0.54 | 0.94 | 0.00 | -0.06 | 12/4/2025 1:58:50 PM EST | |||
| 275.00 | 54.65 | 60.25 | 57.45 | % | 0.21 | 0 | 0 | 0.52 | 0.93 | 0.00 | -0.08 | 12/4/2025 1:58:50 PM EST | |||
| 280.00 | 50.60 | 55.85 | 53.23 | % | 0.19 | 0 | 0 | 0.36 | 0.91 | 0.00 | -0.09 | 12/4/2025 1:58:50 PM EST | |||
| 285.00 | 45.40 | 51.60 | 48.50 | % | 0.17 | 0 | 0 | 0.44 | 0.89 | 0.00 | -0.07 | 12/4/2025 1:58:50 PM EST | |||
| 290.00 | 41.95 | 47.45 | 44.70 | % | 0.15 | 0 | 0 | 0.32 | 0.87 | 0.00 | -0.11 | 12/4/2025 1:58:50 PM EST | |||
| 295.00 | 36.80 | 42.05 | 39.43 | % | 0.13 | 0 | 0 | 0.33 | 0.84 | 0.01 | -0.12 | 12/4/2025 1:58:50 PM EST | |||
| 300.00 | 34.55 | 39.60 | 37.08 | % | 0.12 | 0 | 0 | 0.36 | 0.81 | 0.01 | -0.14 | 12/4/2025 1:58:50 PM EST | |||
| 305.00 | 30.05 | 35.40 | 32.73 | % | 0.11 | 0 | 0 | 0.35 | 0.77 | 0.01 | -0.15 | 12/4/2025 1:58:50 PM EST | |||
| 310.00 | 27.55 | 32.35 | 29.95 | % | 0.10 | 0 | 0 | 0.37 | 0.73 | 0.01 | -0.16 | 12/4/2025 1:58:50 PM EST | |||
| 315.00 | 24.40 | 29.10 | 26.75 | % | 0.08 | 0 | 0 | 0.37 | 0.69 | 0.01 | -0.17 | 12/4/2025 1:58:50 PM EST | |||
| 320.00 | 21.30 | 25.05 | 23.18 | 24.75 | % | 0.07 | 1 | 0 | 0.35 | 0.65 | 0.01 | -0.17 | 12/4/2025 | 12/4/2025 1:58:50 PM EST | |
| 325.00 | 16.65 | 21.50 | 19.08 | 23.70 | % | 0.06 | 2 | 0 | 0.34 | 0.60 | 0.01 | -0.18 | 12/4/2025 | 12/4/2025 1:58:50 PM EST | |
| 330.00 | 16.75 | 18.45 | 17.60 | 17.85 | % | 0.05 | 2 | 0 | 0.37 | 0.55 | 0.01 | -0.18 | 12/4/2025 | 12/4/2025 1:58:50 PM EST | |
| 335.00 | 14.40 | 16.55 | 15.48 | 15.65 | % | 0.05 | 5 | 0 | 0.35 | 0.51 | 0.01 | -0.18 | 12/4/2025 | 12/4/2025 1:58:50 PM EST | |
| 340.00 | 11.55 | 15.50 | 13.53 | 16.23 | % | 0.04 | 1 | 0 | 0.36 | 0.46 | 0.01 | -0.18 | 12/4/2025 | 12/4/2025 1:58:50 PM EST | |
| 345.00 | 10.00 | 15.10 | 12.55 | 13.79 | % | 0.04 | 2 | 0 | 0.36 | 0.42 | 0.01 | -0.18 | 12/4/2025 | 12/4/2025 1:58:50 PM EST | |
| 350.00 | 8.95 | 12.10 | 10.53 | % | 0.03 | 0 | 0 | 0.35 | 0.38 | 0.01 | -0.18 | 12/4/2025 1:58:50 PM EST | |||
| 355.00 | 6.75 | 12.20 | 9.48 | 6.50 | % | 0.03 | 1 | 0 | 0.36 | 0.34 | 0.01 | -0.17 | 12/4/2025 | 12/4/2025 1:58:50 PM EST | |
| 360.00 | 6.45 | 9.25 | 7.85 | 7.68 | % | 0.02 | 3 | 0 | 0.37 | 0.30 | 0.01 | -0.16 | 12/4/2025 | 12/4/2025 1:58:50 PM EST | |
| 365.00 | 4.15 | 10.30 | 7.23 | 8.04 | % | 0.02 | 2 | 0 | 0.37 | 0.27 | 0.01 | -0.16 | 12/4/2025 | 12/4/2025 1:58:50 PM EST | |
| 370.00 | 5.05 | 6.40 | 5.73 | 5.25 | % | 0.02 | 8 | 0 | 0.38 | 0.24 | 0.01 | -0.15 | 12/4/2025 | 12/4/2025 1:58:50 PM EST | |
| 375.00 | 2.08 | 8.75 | 5.42 | % | 0.01 | 0 | 0 | 0.37 | 0.21 | 0.01 | -0.14 | 12/4/2025 1:58:50 PM EST | |||
| 380.00 | 1.41 | 7.85 | 4.63 | % | 0.01 | 0 | 0 | 0.37 | 0.19 | 0.01 | -0.13 | 12/4/2025 1:58:50 PM EST | |||
| 385.00 | 0.56 | 7.60 | 4.08 | % | 0.01 | 0 | 0 | 0.36 | 0.17 | 0.01 | -0.12 | 12/4/2025 1:58:50 PM EST | |||
| 390.00 | 0.70 | 7.15 | 3.93 | % | 0.01 | 0 | 0 | 0.38 | 0.15 | 0.00 | -0.11 | 12/4/2025 1:58:50 PM EST | |||
| 395.00 | 1.27 | 6.85 | 4.06 | % | 0.01 | 0 | 0 | 0.41 | 0.13 | 0.00 | -0.10 | 12/4/2025 1:58:50 PM EST | |||
| 400.00 | 2.02 | 3.00 | 2.51 | 2.00 | % | 0.01 | 3 | 0 | 0.39 | 0.11 | 0.00 | -0.09 | 12/4/2025 | 12/4/2025 1:58:50 PM EST | |
| 405.00 | 0.01 | 4.45 | 2.23 | % | 0.01 | 0 | 0 | 0.33 | 0.10 | 0.00 | -0.09 | 12/4/2025 1:58:50 PM EST | |||
| 410.00 | 0.39 | 3.05 | 1.72 | 2.28 | % | 0.00 | 2 | 0 | 0.37 | 0.09 | 0.00 | -0.08 | 12/4/2025 | 12/4/2025 1:58:50 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 0.01 | 4.80 | 2.41 | 1.35 | % | 0.01 | 30 | 0 | 0.38 | -0.06 | 0.00 | -0.06 | 12/4/2025 | 12/4/2025 1:58:50 PM EST | |
| 275.00 | 0.17 | 2.77 | 1.47 | % | 0.01 | 0 | 0 | 0.34 | -0.07 | 0.00 | -0.08 | 12/4/2025 1:58:50 PM EST | |||
| 280.00 | 1.30 | 3.40 | 2.35 | % | 0.01 | 0 | 0 | 0.38 | -0.09 | 0.00 | -0.09 | 12/4/2025 1:58:50 PM EST | |||
| 285.00 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 0.43 | -0.11 | 0.00 | -0.07 | 12/4/2025 1:58:50 PM EST | |||
| 290.00 | 0.99 | 5.55 | 3.27 | 0.80 | % | 0.01 | 1 | 0 | 0.35 | -0.13 | 0.00 | -0.11 | 12/4/2025 | 12/4/2025 1:58:50 PM EST | |
| 295.00 | 2.55 | 5.50 | 4.03 | % | 0.01 | 0 | 0 | 0.36 | -0.16 | 0.01 | -0.12 | 12/4/2025 1:58:50 PM EST | |||
| 300.00 | 5.60 | 7.50 | 6.55 | 6.00 | % | 0.02 | 5 | 0 | 0.37 | -0.19 | 0.01 | -0.14 | 12/4/2025 | 12/4/2025 1:58:50 PM EST | |
| 305.00 | 4.95 | 8.85 | 6.90 | % | 0.02 | 0 | 0 | 0.37 | -0.23 | 0.01 | -0.15 | 12/4/2025 1:58:50 PM EST | |||
| 310.00 | 8.25 | 9.50 | 8.88 | 8.68 | % | 0.03 | 12 | 0 | 0.33 | -0.27 | 0.01 | -0.16 | 12/4/2025 | 12/4/2025 1:58:50 PM EST | |
| 315.00 | 7.10 | 11.50 | 9.30 | 10.00 | % | 0.03 | 3 | 0 | 0.32 | -0.31 | 0.01 | -0.17 | 12/4/2025 | 12/4/2025 1:58:50 PM EST | |
| 320.00 | 11.95 | 14.05 | 13.00 | 12.35 | % | 0.04 | 24 | 0 | 0.38 | -0.35 | 0.01 | -0.17 | 12/4/2025 | 12/4/2025 1:58:50 PM EST | |
| 325.00 | 11.25 | 15.70 | 13.48 | % | 0.04 | 0 | 0 | 0.33 | -0.40 | 0.01 | -0.18 | 12/4/2025 1:58:50 PM EST | |||
| 330.00 | 14.70 | 19.45 | 17.08 | 15.05 | % | 0.05 | 1 | 0 | 0.34 | -0.45 | 0.01 | -0.18 | 12/4/2025 | 12/4/2025 1:58:50 PM EST | |
| 335.00 | 16.65 | 21.55 | 19.10 | % | 0.06 | 0 | 0 | 0.34 | -0.49 | 0.01 | -0.18 | 12/4/2025 1:58:50 PM EST | |||
| 340.00 | 19.70 | 24.65 | 22.18 | % | 0.07 | 0 | 0 | 0.35 | -0.54 | 0.01 | -0.18 | 12/4/2025 1:58:50 PM EST | |||
| 345.00 | 23.65 | 28.45 | 26.05 | % | 0.08 | 0 | 0 | 0.35 | -0.58 | 0.01 | -0.18 | 12/4/2025 1:58:50 PM EST | |||
| 350.00 | 26.30 | 31.45 | 28.88 | % | 0.08 | 0 | 0 | 0.36 | -0.62 | 0.01 | -0.18 | 12/4/2025 1:58:50 PM EST | |||
| 355.00 | 30.00 | 36.00 | 33.00 | % | 0.09 | 0 | 0 | 0.37 | -0.66 | 0.01 | -0.17 | 12/4/2025 1:58:50 PM EST | |||
| 360.00 | 34.85 | 38.75 | 36.80 | % | 0.10 | 0 | 0 | 0.37 | -0.70 | 0.01 | -0.16 | 12/4/2025 1:58:50 PM EST | |||
| 365.00 | 37.95 | 43.15 | 40.55 | % | 0.11 | 0 | 0 | 0.39 | -0.73 | 0.01 | -0.16 | 12/4/2025 1:58:50 PM EST | |||
| 370.00 | 42.40 | 46.95 | 44.68 | % | 0.12 | 0 | 0 | 0.40 | -0.76 | 0.01 | -0.15 | 12/4/2025 1:58:50 PM EST | |||
| 375.00 | 46.50 | 51.65 | 49.08 | % | 0.13 | 0 | 0 | 0.40 | -0.79 | 0.01 | -0.14 | 12/4/2025 1:58:50 PM EST | |||
| 380.00 | 51.15 | 56.90 | 54.03 | % | 0.14 | 0 | 0 | 0.42 | -0.81 | 0.01 | -0.13 | 12/4/2025 1:58:50 PM EST | |||
| 385.00 | 56.05 | 60.35 | 58.20 | % | 0.15 | 0 | 0 | 0.38 | -0.83 | 0.01 | -0.12 | 12/4/2025 1:58:50 PM EST | |||
| 390.00 | 60.25 | 66.10 | 63.18 | % | 0.16 | 0 | 0 | 0.43 | -0.85 | 0.00 | -0.11 | 12/4/2025 1:58:50 PM EST | |||
| 395.00 | 64.85 | 70.05 | 67.45 | % | 0.17 | 0 | 0 | 0.52 | -0.87 | 0.00 | -0.10 | 12/4/2025 1:58:50 PM EST | |||
| 400.00 | 69.65 | 75.15 | 72.40 | % | 0.18 | 0 | 0 | 0.50 | -0.89 | 0.00 | -0.09 | 12/4/2025 1:58:50 PM EST | |||
| 405.00 | 74.45 | 80.85 | 77.65 | % | 0.19 | 0 | 0 | 0.49 | -0.90 | 0.00 | -0.09 | 12/4/2025 1:58:50 PM EST | |||
| 410.00 | 79.25 | 84.65 | 81.95 | % | 0.20 | 0 | 0 | 0.50 | -0.91 | 0.00 | -0.08 | 12/4/2025 1:58:50 PM EST |