Options Chain for UNITEDHEALTH GROUP INC COM (UNH) - $308.80 as of 9/2/2025 9:57:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 235.00 | 73.85 | 78.45 | 76.15 | % | 0.32 | 0 | 0 | 0.81 | 0.98 | 0.00 | -0.02 | 9/2/2025 3:59:58 PM EST | |||
| 240.00 | 68.90 | 73.55 | 71.23 | % | 0.30 | 0 | 0 | 0.77 | 0.97 | 0.00 | -0.03 | 9/2/2025 3:59:58 PM EST | |||
| 245.00 | 62.00 | 68.65 | 65.33 | 59.37 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.72 | 0.96 | 0.00 | -0.04 | 8/29/2025 | 9/2/2025 3:59:58 PM EST |
| 250.00 | 56.20 | 61.55 | 58.88 | % | 0.24 | 0 | 0 | 0.59 | 0.94 | 0.00 | -0.05 | 9/2/2025 3:59:58 PM EST | |||
| 255.00 | 54.25 | 58.90 | 56.58 | 54.60 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.51 | 0.93 | 0.00 | -0.06 | 8/29/2025 | 9/2/2025 3:59:58 PM EST |
| 260.00 | 49.60 | 54.20 | 51.90 | % | 0.20 | 0 | 0 | 0.50 | 0.91 | 0.00 | -0.07 | 9/2/2025 3:59:58 PM EST | |||
| 265.00 | 44.85 | 49.55 | 47.20 | % | 0.18 | 0 | 0 | 0.48 | 0.89 | 0.00 | -0.09 | 9/2/2025 3:59:58 PM EST | |||
| 270.00 | 38.90 | 41.85 | 40.38 | % | 0.15 | 0 | 0 | 0.37 | 0.86 | 0.01 | -0.10 | 9/2/2025 3:59:58 PM EST | |||
| 275.00 | 34.65 | 40.10 | 37.38 | 38.13 | +6.20 | +19.42% | 0.14 | 2 | 3 | 0.45 | 0.83 | 0.01 | -0.11 | 9/2/2025 | 9/2/2025 3:59:58 PM EST |
| 280.00 | 30.35 | 32.65 | 31.50 | 32.50 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.37 | 0.80 | 0.01 | -0.12 | 8/29/2025 | 9/2/2025 3:59:58 PM EST |
| 285.00 | 27.80 | 32.70 | 30.25 | % | 0.11 | 0 | 0 | 0.36 | 0.76 | 0.01 | -0.13 | 9/2/2025 3:59:58 PM EST | |||
| 290.00 | 21.95 | 24.75 | 23.35 | 24.65 | -0.58 | -2.30% | 0.08 | 24 | 26 | 0.36 | 0.72 | 0.01 | -0.14 | 9/2/2025 | 9/2/2025 3:59:58 PM EST |
| 295.00 | 18.00 | 21.40 | 19.70 | 23.38 | +1.08 | +4.85% | 0.07 | 4 | 6 | 0.35 | 0.67 | 0.01 | -0.15 | 9/2/2025 | 9/2/2025 3:59:58 PM EST |
| 300.00 | 17.80 | 18.60 | 18.20 | 18.60 | +0.30 | +1.64% | 0.06 | 28 | 23 | 0.35 | 0.62 | 0.01 | -0.16 | 9/2/2025 | 9/2/2025 3:59:58 PM EST |
| 305.00 | 15.10 | 15.50 | 15.30 | 15.25 | -0.75 | -4.69% | 0.05 | 24 | 61 | 0.35 | 0.56 | 0.01 | -0.16 | 9/2/2025 | 9/2/2025 3:59:58 PM EST |
| 310.00 | 12.65 | 13.05 | 12.85 | 13.10 | -0.70 | -5.08% | 0.04 | 60 | 145 | 0.35 | 0.50 | 0.01 | -0.17 | 9/2/2025 | 9/2/2025 3:59:58 PM EST |
| 315.00 | 9.65 | 10.95 | 10.30 | 10.85 | -0.74 | -6.39% | 0.03 | 85 | 5 | 0.34 | 0.44 | 0.01 | -0.17 | 9/2/2025 | 9/2/2025 3:59:58 PM EST |
| 320.00 | 8.55 | 9.35 | 8.95 | 8.96 | -0.46 | -4.89% | 0.03 | 141 | 53 | 0.35 | 0.39 | 0.01 | -0.17 | 9/2/2025 | 9/2/2025 3:59:58 PM EST |
| 325.00 | 7.25 | 8.45 | 7.85 | 7.45 | -1.55 | -17.23% | 0.02 | 14 | 23 | 0.37 | 0.34 | 0.01 | -0.16 | 9/2/2025 | 9/2/2025 3:59:58 PM EST |
| 330.00 | 6.00 | 6.60 | 6.30 | 6.40 | +0.50 | +8.48% | 0.02 | 38 | 15 | 0.36 | 0.29 | 0.01 | -0.16 | 9/2/2025 | 9/2/2025 3:59:58 PM EST |
| 335.00 | 1.95 | 5.15 | 3.55 | 5.38 | +0.12 | +2.29% | 0.01 | 17 | 2 | 0.31 | 0.26 | 0.01 | -0.15 | 9/2/2025 | 9/2/2025 3:59:58 PM EST |
| 340.00 | 2.96 | 4.25 | 3.61 | 4.51 | +0.78 | +20.92% | 0.01 | 16 | 19 | 0.34 | 0.22 | 0.01 | -0.14 | 9/2/2025 | 9/2/2025 3:59:58 PM EST |
| 345.00 | 3.20 | 4.05 | 3.63 | 3.63 | +0.20 | +5.84% | 0.01 | 15 | 5 | 0.37 | 0.19 | 0.01 | -0.13 | 9/2/2025 | 9/2/2025 3:59:58 PM EST |
| 350.00 | 2.43 | 3.25 | 2.84 | 2.97 | -0.01 | -0.34% | 0.01 | 40 | 34 | 0.37 | 0.17 | 0.01 | -0.12 | 9/2/2025 | 9/2/2025 3:59:58 PM EST |
| 355.00 | 1.83 | 2.54 | 2.19 | 2.77 | +1.10 | +65.87% | 0.01 | 15 | 1 | 0.37 | 0.14 | 0.01 | -0.11 | 9/2/2025 | 9/2/2025 3:59:58 PM EST |
| 360.00 | 1.54 | 2.25 | 1.90 | 2.42 | +0.46 | +23.47% | 0.01 | 5 | 8 | 0.37 | 0.12 | 0.01 | -0.10 | 9/2/2025 | 9/2/2025 3:59:58 PM EST |
| 365.00 | 1.35 | 1.94 | 1.65 | 1.82 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.38 | 0.10 | 0.00 | -0.09 | 8/29/2025 | 9/2/2025 3:59:58 PM EST |
| 370.00 | 0.99 | 1.96 | 1.48 | 1.38 | +0.08 | +6.16% | 0.00 | 7 | 2 | 0.41 | 0.08 | 0.00 | -0.08 | 9/2/2025 | 9/2/2025 3:59:58 PM EST |
| 375.00 | 1.10 | 1.52 | 1.31 | 1.42 | +0.27 | +23.48% | 0.00 | 3 | 11 | 0.41 | 0.07 | 0.00 | -0.07 | 9/2/2025 | 9/2/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 235.00 | 0.21 | 1.00 | 0.61 | 0.57 | % | 0.00 | 8 | 0 | 0.46 | -0.02 | 0.00 | -0.02 | 9/2/2025 | 9/2/2025 3:59:58 PM EST | |
| 240.00 | 0.33 | 1.00 | 0.67 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.44 | -0.03 | 0.00 | -0.03 | 8/29/2025 | 9/2/2025 3:59:58 PM EST |
| 245.00 | 0.49 | 1.17 | 0.83 | 0.84 | -0.25 | -22.94% | 0.00 | 1 | 2 | 0.43 | -0.04 | 0.00 | -0.04 | 9/2/2025 | 9/2/2025 3:59:58 PM EST |
| 250.00 | 0.81 | 1.17 | 0.99 | 0.98 | -0.08 | -7.55% | 0.00 | 34 | 2 | 0.42 | -0.06 | 0.00 | -0.05 | 9/2/2025 | 9/2/2025 3:59:58 PM EST |
| 255.00 | 0.79 | 2.06 | 1.43 | 1.35 | +0.16 | +13.45% | 0.01 | 1 | 1 | 0.43 | -0.07 | 0.00 | -0.06 | 9/2/2025 | 9/2/2025 3:59:58 PM EST |
| 260.00 | 1.32 | 1.83 | 1.58 | 1.56 | -0.60 | -27.78% | 0.01 | 11 | 0 | 0.40 | -0.09 | 0.00 | -0.07 | 9/2/2025 | 9/2/2025 3:59:58 PM EST |
| 265.00 | 1.75 | 2.04 | 1.90 | 2.02 | -0.45 | -18.22% | 0.01 | 6 | 175 | 0.38 | -0.11 | 0.00 | -0.09 | 9/2/2025 | 9/2/2025 3:59:58 PM EST |
| 270.00 | 2.16 | 2.64 | 2.40 | 2.47 | -0.12 | -4.64% | 0.01 | 11 | 57 | 0.37 | -0.14 | 0.01 | -0.10 | 9/2/2025 | 9/2/2025 3:59:58 PM EST |
| 275.00 | 2.60 | 3.40 | 3.00 | 3.12 | +0.64 | +25.81% | 0.01 | 108 | 25 | 0.37 | -0.17 | 0.01 | -0.11 | 9/2/2025 | 9/2/2025 3:59:58 PM EST |
| 280.00 | 3.75 | 4.45 | 4.10 | 3.94 | +0.18 | +4.79% | 0.01 | 51 | 19 | 0.37 | -0.20 | 0.01 | -0.12 | 9/2/2025 | 9/2/2025 3:59:58 PM EST |
| 285.00 | 4.90 | 5.25 | 5.08 | 4.91 | -0.40 | -7.54% | 0.02 | 473 | 14 | 0.36 | -0.24 | 0.01 | -0.13 | 9/2/2025 | 9/2/2025 3:59:58 PM EST |
| 290.00 | 6.15 | 6.45 | 6.30 | 6.18 | -0.41 | -6.23% | 0.02 | 470 | 35 | 0.35 | -0.28 | 0.01 | -0.14 | 9/2/2025 | 9/2/2025 3:59:58 PM EST |
| 295.00 | 7.75 | 9.50 | 8.63 | 7.75 | -0.63 | -7.52% | 0.03 | 82 | 3 | 0.35 | -0.33 | 0.01 | -0.15 | 9/2/2025 | 9/2/2025 3:59:58 PM EST |
| 300.00 | 9.10 | 11.00 | 10.05 | 9.80 | -0.20 | -2.00% | 0.03 | 81 | 31 | 0.35 | -0.38 | 0.01 | -0.16 | 9/2/2025 | 9/2/2025 3:59:58 PM EST |
| 305.00 | 11.90 | 12.95 | 12.43 | 11.95 | -1.65 | -12.14% | 0.04 | 49 | 7 | 0.35 | -0.44 | 0.01 | -0.16 | 9/2/2025 | 9/2/2025 3:59:58 PM EST |
| 310.00 | 13.00 | 14.85 | 13.93 | 14.29 | -2.50 | -14.89% | 0.04 | 11 | 1 | 0.34 | -0.50 | 0.01 | -0.17 | 9/2/2025 | 9/2/2025 3:59:58 PM EST |
| 315.00 | 17.35 | 19.55 | 18.45 | 18.47 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.37 | -0.56 | 0.01 | -0.17 | 8/29/2025 | 9/2/2025 3:59:58 PM EST |
| 320.00 | 20.55 | 21.25 | 20.90 | % | 0.07 | 0 | 0 | 0.35 | -0.61 | 0.01 | -0.17 | 9/2/2025 3:59:58 PM EST | |||
| 325.00 | 24.00 | 26.30 | 25.15 | 23.55 | -2.25 | -8.73% | 0.08 | 1 | 2 | 0.35 | -0.66 | 0.01 | -0.16 | 9/2/2025 | 9/2/2025 3:59:58 PM EST |
| 330.00 | 27.65 | 29.05 | 28.35 | % | 0.09 | 0 | 0 | 0.36 | -0.71 | 0.01 | -0.16 | 9/2/2025 3:59:58 PM EST | |||
| 335.00 | 28.80 | 36.05 | 32.43 | % | 0.10 | 0 | 0 | 0.37 | -0.74 | 0.01 | -0.15 | 9/2/2025 3:59:58 PM EST | |||
| 340.00 | 35.80 | 39.20 | 37.50 | 35.80 | % | 0.11 | 1 | 0 | 0.41 | -0.78 | 0.01 | -0.14 | 9/2/2025 | 9/2/2025 3:59:58 PM EST | |
| 345.00 | 39.45 | 40.95 | 40.20 | % | 0.12 | 0 | 0 | 0.36 | -0.81 | 0.01 | -0.13 | 9/2/2025 3:59:58 PM EST | |||
| 350.00 | 44.10 | 48.35 | 46.23 | % | 0.13 | 0 | 0 | 0.36 | -0.83 | 0.01 | -0.12 | 9/2/2025 3:59:58 PM EST | |||
| 355.00 | 48.45 | 51.15 | 49.80 | % | 0.14 | 0 | 0 | 0.40 | -0.86 | 0.01 | -0.11 | 9/2/2025 3:59:58 PM EST | |||
| 360.00 | 53.10 | 58.00 | 55.55 | % | 0.15 | 0 | 0 | 0.44 | -0.88 | 0.01 | -0.10 | 9/2/2025 3:59:58 PM EST | |||
| 365.00 | 57.85 | 62.75 | 60.30 | % | 0.17 | 0 | 0 | 0.46 | -0.90 | 0.00 | -0.09 | 9/2/2025 3:59:58 PM EST | |||
| 370.00 | 62.55 | 67.55 | 65.05 | % | 0.18 | 0 | 0 | 0.47 | -0.92 | 0.00 | -0.08 | 9/2/2025 3:59:58 PM EST | |||
| 375.00 | 68.00 | 71.40 | 69.70 | 68.45 | -2.79 | -3.92% | 0.19 | 28 | 1 | 0.50 | -0.93 | 0.00 | -0.07 | 9/2/2025 | 9/2/2025 3:59:58 PM EST |