Options Chain for UNITEDHEALTH GROUP INC COM (UNH) - $307.42 as of 8/22/2025 8:49:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 153.50 | 161.55 | 157.53 | 152.65 | 0.00 | 0.00% | 1.05 | 0 | 11 | 1.41 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 155.00 | 148.50 | 156.55 | 152.53 | % | 0.98 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 160.00 | 143.55 | 151.60 | 147.58 | 135.68 | 0.00 | 0.00% | 0.92 | 0 | 1 | 1.31 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 8/22/2025 4:00:01 PM EST |
| 165.00 | 138.55 | 146.60 | 142.58 | 83.16 | 0.00 | 0.00% | 0.86 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 4:00:01 PM EST |
| 170.00 | 133.80 | 141.50 | 137.65 | 139.00 | 0.00 | 0.00% | 0.81 | 0 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:01 PM EST |
| 175.00 | 128.90 | 136.45 | 132.68 | 63.00 | 0.00 | 0.00% | 0.76 | 0 | 3 | 1.14 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 4:00:01 PM EST |
| 180.00 | 125.75 | 130.05 | 127.90 | 130.51 | 0.00 | 0.00% | 0.71 | 0 | 22 | 0.99 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 4:00:01 PM EST |
| 185.00 | 122.05 | 126.35 | 124.20 | 68.65 | 0.00 | 0.00% | 0.67 | 0 | 11 | 0.79 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 4:00:01 PM EST |
| 190.00 | 117.15 | 118.50 | 117.83 | 81.65 | 0.00 | 0.00% | 0.62 | 0 | 4 | 0.68 | 0.99 | 0.00 | -0.01 | 8/13/2025 | 8/22/2025 4:00:01 PM EST |
| 195.00 | 112.10 | 114.10 | 113.10 | 105.00 | 0.00 | 0.00% | 0.58 | 0 | 20 | 0.84 | 0.99 | 0.00 | -0.01 | 8/15/2025 | 8/22/2025 4:00:01 PM EST |
| 200.00 | 107.40 | 110.90 | 109.15 | 108.20 | +2.95 | +2.81% | 0.55 | 10 | 60 | 0.90 | 0.98 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 210.00 | 97.45 | 101.95 | 99.70 | 98.19 | +7.65 | +8.45% | 0.47 | 10 | 56 | 0.81 | 0.98 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 220.00 | 87.45 | 88.75 | 88.10 | 88.20 | +2.20 | +2.56% | 0.40 | 31 | 225 | 0.54 | 0.96 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 230.00 | 77.80 | 78.90 | 78.35 | 76.28 | 0.00 | 0.00% | 0.34 | 0 | 376 | 0.47 | 0.95 | 0.00 | -0.05 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 240.00 | 68.65 | 69.35 | 69.00 | 69.00 | +3.38 | +5.16% | 0.29 | 24 | 646 | 0.46 | 0.92 | 0.00 | -0.07 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 250.00 | 58.95 | 60.30 | 59.63 | 59.85 | +3.40 | +6.03% | 0.24 | 34 | 912 | 0.43 | 0.90 | 0.00 | -0.08 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 260.00 | 49.65 | 51.15 | 50.40 | 50.85 | +3.42 | +7.22% | 0.19 | 53 | 1,332 | 0.40 | 0.86 | 0.00 | -0.10 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 270.00 | 42.40 | 42.75 | 42.58 | 42.39 | +2.76 | +6.97% | 0.16 | 468 | 2,453 | 0.41 | 0.81 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 280.00 | 34.80 | 35.25 | 35.03 | 35.00 | +2.42 | +7.43% | 0.13 | 118 | 2,059 | 0.40 | 0.75 | 0.01 | -0.13 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 290.00 | 28.05 | 28.40 | 28.23 | 28.10 | +1.36 | +5.09% | 0.10 | 148 | 2,060 | 0.40 | 0.67 | 0.01 | -0.15 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 300.00 | 22.20 | 22.45 | 22.33 | 22.18 | +1.35 | +6.49% | 0.07 | 423 | 3,674 | 0.39 | 0.59 | 0.01 | -0.16 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 310.00 | 17.20 | 17.50 | 17.35 | 17.30 | +0.70 | +4.22% | 0.06 | 1,056 | 3,271 | 0.39 | 0.50 | 0.01 | -0.16 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 320.00 | 13.15 | 13.40 | 13.28 | 13.26 | +0.71 | +5.66% | 0.04 | 766 | 4,676 | 0.39 | 0.42 | 0.01 | -0.16 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 330.00 | 9.85 | 10.15 | 10.00 | 10.00 | +0.50 | +5.27% | 0.03 | 414 | 3,755 | 0.39 | 0.35 | 0.01 | -0.15 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 340.00 | 7.45 | 7.65 | 7.55 | 7.50 | +0.32 | +4.46% | 0.02 | 294 | 2,073 | 0.39 | 0.28 | 0.01 | -0.14 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 350.00 | 5.55 | 5.85 | 5.70 | 5.85 | +0.45 | +8.34% | 0.02 | 902 | 4,494 | 0.40 | 0.23 | 0.01 | -0.13 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 360.00 | 4.30 | 4.50 | 4.40 | 4.35 | +0.19 | +4.57% | 0.01 | 351 | 1,660 | 0.41 | 0.18 | 0.01 | -0.12 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 370.00 | 3.20 | 3.75 | 3.48 | 3.45 | +0.14 | +4.23% | 0.01 | 186 | 2,058 | 0.42 | 0.15 | 0.00 | -0.10 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 380.00 | 2.57 | 3.10 | 2.84 | 2.72 | +0.13 | +5.02% | 0.01 | 303 | 1,222 | 0.43 | 0.12 | 0.00 | -0.09 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 390.00 | 2.07 | 2.40 | 2.24 | 2.10 | +0.01 | +0.48% | 0.01 | 159 | 492 | 0.44 | 0.09 | 0.00 | -0.08 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 400.00 | 1.72 | 1.80 | 1.76 | 1.76 | -0.04 | -2.23% | 0.00 | 774 | 4,308 | 0.45 | 0.08 | 0.00 | -0.07 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 410.00 | 1.43 | 1.54 | 1.49 | 1.39 | -0.10 | -6.72% | 0.00 | 80 | 395 | 0.46 | 0.06 | 0.00 | -0.06 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 420.00 | 1.18 | 1.50 | 1.34 | 1.17 | -0.06 | -4.88% | 0.00 | 47 | 1,684 | 0.48 | 0.05 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 430.00 | 0.44 | 1.46 | 0.95 | 1.00 | -0.23 | -18.70% | 0.00 | 3 | 151 | 0.47 | 0.04 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 440.00 | 0.38 | 1.06 | 0.72 | 0.92 | +0.56 | +155.56% | 0.00 | 26 | 502 | 0.48 | 0.04 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 450.00 | 0.65 | 0.89 | 0.77 | 0.78 | +0.05 | +6.85% | 0.00 | 30 | 545 | 0.51 | 0.03 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 460.00 | 0.53 | 0.80 | 0.67 | 0.70 | -0.20 | -22.23% | 0.00 | 6 | 809 | 0.52 | 0.02 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 470.00 | 0.00 | 2.37 | 1.19 | 0.61 | +0.03 | +5.18% | 0.00 | 32 | 2 | 0.68 | 0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 351 | 0.82 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 155.00 | 0.00 | 0.89 | 0.45 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.93 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 4:00:01 PM EST |
| 160.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.71 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 165.00 | 0.00 | 0.80 | 0.40 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.71 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 4:00:01 PM EST |
| 170.00 | 0.10 | 0.41 | 0.26 | 0.16 | -0.04 | -20.00% | 0.00 | 31 | 939 | 0.66 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 175.00 | 0.05 | 0.89 | 0.47 | 0.20 | +0.01 | +5.27% | 0.00 | 3 | 104 | 0.66 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 180.00 | 0.01 | 0.62 | 0.32 | 0.13 | -0.29 | -69.05% | 0.00 | 41 | 160 | 0.57 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 185.00 | 0.14 | 1.07 | 0.61 | 0.30 | +0.11 | +57.90% | 0.00 | 1 | 149 | 0.64 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 190.00 | 0.10 | 0.50 | 0.30 | 0.29 | -0.07 | -19.45% | 0.00 | 8 | 288 | 0.56 | -0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 195.00 | 0.10 | 2.29 | 1.20 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 176 | 0.63 | -0.01 | 0.00 | -0.01 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 200.00 | 0.35 | 0.50 | 0.43 | 0.42 | -0.06 | -12.50% | 0.00 | 95 | 3,410 | 0.55 | -0.02 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 210.00 | 0.53 | 0.70 | 0.62 | 0.60 | -0.08 | -11.77% | 0.00 | 63 | 1,828 | 0.52 | -0.02 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 220.00 | 0.75 | 0.92 | 0.84 | 0.90 | +0.11 | +13.93% | 0.00 | 22 | 3,226 | 0.49 | -0.04 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 230.00 | 1.11 | 1.30 | 1.21 | 1.12 | -0.14 | -11.12% | 0.01 | 58 | 2,181 | 0.47 | -0.05 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 240.00 | 1.70 | 2.09 | 1.90 | 1.77 | -0.15 | -7.82% | 0.01 | 137 | 2,508 | 0.46 | -0.08 | 0.00 | -0.07 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 250.00 | 2.47 | 2.92 | 2.70 | 2.67 | -0.16 | -5.66% | 0.01 | 138 | 2,779 | 0.44 | -0.10 | 0.00 | -0.08 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 260.00 | 3.60 | 3.90 | 3.75 | 3.80 | -0.40 | -9.53% | 0.01 | 594 | 2,896 | 0.42 | -0.14 | 0.00 | -0.10 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 270.00 | 5.35 | 5.55 | 5.45 | 5.50 | -0.85 | -13.39% | 0.02 | 336 | 2,411 | 0.41 | -0.19 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 280.00 | 7.65 | 7.85 | 7.75 | 7.85 | -1.35 | -14.68% | 0.03 | 295 | 4,100 | 0.40 | -0.25 | 0.01 | -0.13 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 290.00 | 10.80 | 11.00 | 10.90 | 11.00 | -2.00 | -15.39% | 0.04 | 177 | 1,340 | 0.39 | -0.33 | 0.01 | -0.15 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 300.00 | 14.85 | 15.15 | 15.00 | 15.05 | -2.15 | -12.50% | 0.05 | 287 | 3,628 | 0.39 | -0.41 | 0.01 | -0.16 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 310.00 | 18.05 | 20.30 | 19.18 | 20.10 | -2.15 | -9.67% | 0.06 | 261 | 1,359 | 0.37 | -0.50 | 0.01 | -0.16 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 320.00 | 25.05 | 27.05 | 26.05 | 26.60 | -2.50 | -8.60% | 0.08 | 34 | 504 | 0.39 | -0.58 | 0.01 | -0.16 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 330.00 | 31.85 | 33.00 | 32.43 | 33.29 | -1.83 | -5.22% | 0.10 | 20 | 255 | 0.38 | -0.65 | 0.01 | -0.15 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 340.00 | 39.55 | 41.10 | 40.33 | 40.48 | -3.48 | -7.92% | 0.12 | 7 | 96 | 0.39 | -0.72 | 0.01 | -0.14 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 350.00 | 48.15 | 48.65 | 48.40 | 48.75 | -3.25 | -6.25% | 0.14 | 17 | 342 | 0.39 | -0.77 | 0.01 | -0.13 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 360.00 | 55.95 | 58.30 | 57.13 | 57.21 | -2.12 | -3.58% | 0.16 | 2 | 138 | 0.40 | -0.82 | 0.01 | -0.12 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 370.00 | 65.90 | 68.35 | 67.13 | 73.10 | 0.00 | 0.00% | 0.18 | 0 | 51 | 0.45 | -0.85 | 0.00 | -0.10 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 380.00 | 74.85 | 76.30 | 75.58 | 76.28 | +5.64 | +7.99% | 0.20 | 20 | 67 | 0.43 | -0.88 | 0.00 | -0.09 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 390.00 | 82.90 | 86.25 | 84.58 | 84.65 | -7.02 | -7.66% | 0.22 | 12 | 48 | 0.42 | -0.91 | 0.00 | -0.08 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 400.00 | 91.05 | 96.15 | 93.60 | 95.20 | -4.85 | -4.85% | 0.23 | 2 | 59 | 0.38 | -0.92 | 0.00 | -0.07 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 410.00 | 100.25 | 105.80 | 103.03 | 109.18 | 0.00 | 0.00% | 0.25 | 0 | 12 | 0.36 | -0.94 | 0.00 | -0.06 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 420.00 | 110.65 | 115.60 | 113.13 | 108.65 | 0.00 | 0.00% | 0.27 | 0 | 9 | 0.39 | -0.95 | 0.00 | -0.05 | 8/18/2025 | 8/22/2025 4:00:01 PM EST |
| 430.00 | 120.60 | 125.30 | 122.95 | 180.71 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.38 | -0.96 | 0.00 | -0.05 | 8/8/2025 | 8/22/2025 4:00:01 PM EST |
| 440.00 | 130.35 | 135.15 | 132.75 | 156.50 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.39 | -0.96 | 0.00 | -0.04 | 7/25/2025 | 8/22/2025 4:00:01 PM EST |
| 450.00 | 140.10 | 145.05 | 142.58 | 144.25 | -4.66 | -3.13% | 0.32 | 1 | 5 | 0.34 | -0.97 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 460.00 | 149.85 | 154.85 | 152.35 | 190.00 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.33 | -0.98 | 0.00 | -0.03 | 8/14/2025 | 8/22/2025 4:00:01 PM EST |
| 470.00 | 159.65 | 164.80 | 162.23 | % | 0.35 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 8/22/2025 4:00:01 PM EST |