Options Chain for UNITEDHEALTH GROUP INC COM (UNH) - $352.51 as of 9/12/2025 9:33:23 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 | 200.85 | 206.75 | 203.80 | 207.90 | +55.25 | +36.20% | 1.36 | 60 | 11 | 2.01 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 155.00 | 196.10 | 201.75 | 198.93 | % | 1.28 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 160.00 | 190.85 | 196.65 | 193.75 | 193.95 | +32.71 | +20.29% | 1.21 | 1,060 | 201 | 1.84 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 165.00 | 185.05 | 191.75 | 188.40 | 83.16 | 0.00 | 0.00% | 1.14 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 9/12/2025 3:59:57 PM EST |
| 170.00 | 180.85 | 186.75 | 183.80 | 140.00 | 0.00 | 0.00% | 1.08 | 0 | 1 | 1.74 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:57 PM EST |
| 175.00 | 175.75 | 181.75 | 178.75 | 181.90 | +51.90 | +39.93% | 1.02 | 10 | 3 | 1.68 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 180.00 | 170.75 | 176.75 | 173.75 | 178.15 | +47.64 | +36.51% | 0.97 | 95 | 22 | 1.63 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 185.00 | 165.90 | 171.50 | 168.70 | 173.10 | +104.45 | +152.15% | 0.91 | 60 | 11 | 1.55 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 190.00 | 161.75 | 164.80 | 163.28 | 165.55 | +83.90 | +102.76% | 0.86 | 15 | 4 | 1.31 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 195.00 | 154.60 | 161.45 | 158.03 | 159.75 | +54.75 | +52.15% | 0.81 | 95 | 20 | 1.40 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 200.00 | 149.55 | 156.55 | 153.05 | 156.35 | +0.47 | +0.31% | 0.77 | 1,372 | 59 | 1.35 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 210.00 | 140.55 | 146.50 | 143.53 | 148.65 | +20.85 | +16.32% | 0.68 | 1,370 | 58 | 1.26 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 220.00 | 131.00 | 136.80 | 133.90 | 136.05 | +1.55 | +1.16% | 0.61 | 2,791 | 154 | 1.19 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 230.00 | 121.50 | 126.90 | 124.20 | 124.75 | +3.93 | +3.26% | 0.54 | 2,790 | 157 | 1.11 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 240.00 | 111.00 | 116.30 | 113.65 | 115.65 | -3.40 | -2.86% | 0.47 | 8,487 | 549 | 0.98 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 250.00 | 101.25 | 104.10 | 102.68 | 105.30 | -0.70 | -0.66% | 0.41 | 13,367 | 793 | 0.74 | 0.99 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 260.00 | 91.45 | 93.35 | 92.40 | 94.08 | -1.57 | -1.65% | 0.36 | 17,066 | 1,153 | 0.61 | 0.99 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 270.00 | 81.25 | 86.15 | 83.70 | 85.09 | -0.45 | -0.53% | 0.31 | 28 | 2,278 | 0.73 | 0.97 | 0.00 | -0.04 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 280.00 | 71.30 | 74.25 | 72.78 | 74.41 | -1.69 | -2.23% | 0.26 | 63 | 2,025 | 0.56 | 0.95 | 0.00 | -0.05 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 290.00 | 62.70 | 63.55 | 63.13 | 65.13 | -1.08 | -1.64% | 0.22 | 36 | 1,785 | 0.47 | 0.93 | 0.00 | -0.08 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 300.00 | 53.05 | 54.45 | 53.75 | 53.94 | -1.67 | -3.01% | 0.18 | 191 | 2,769 | 0.36 | 0.90 | 0.00 | -0.10 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 310.00 | 44.40 | 45.40 | 44.90 | 44.84 | -3.16 | -6.59% | 0.14 | 272 | 2,694 | 0.37 | 0.86 | 0.00 | -0.12 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 320.00 | 36.10 | 37.10 | 36.60 | 36.93 | -1.87 | -4.82% | 0.11 | 2,328 | 8,844 | 0.37 | 0.81 | 0.01 | -0.15 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 330.00 | 28.80 | 30.75 | 29.78 | 30.30 | -0.30 | -0.98% | 0.09 | 2,145 | 4,752 | 0.37 | 0.74 | 0.01 | -0.17 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 340.00 | 21.80 | 22.75 | 22.28 | 22.51 | -1.77 | -7.29% | 0.07 | 372 | 5,631 | 0.36 | 0.64 | 0.01 | -0.20 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 350.00 | 16.75 | 17.20 | 16.98 | 16.96 | -1.22 | -6.72% | 0.05 | 1,458 | 6,568 | 0.37 | 0.54 | 0.01 | -0.21 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 360.00 | 12.35 | 12.65 | 12.50 | 12.50 | -1.10 | -8.09% | 0.03 | 2,678 | 2,848 | 0.37 | 0.44 | 0.01 | -0.22 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 370.00 | 8.95 | 9.25 | 9.10 | 9.00 | -0.65 | -6.74% | 0.02 | 2,088 | 3,816 | 0.37 | 0.35 | 0.01 | -0.21 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 380.00 | 6.40 | 6.75 | 6.58 | 6.50 | -0.85 | -11.57% | 0.02 | 2,197 | 5,954 | 0.38 | 0.28 | 0.01 | -0.20 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 390.00 | 4.55 | 4.80 | 4.68 | 4.70 | -0.50 | -9.62% | 0.01 | 283 | 1,452 | 0.38 | 0.21 | 0.01 | -0.18 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 400.00 | 3.30 | 3.65 | 3.48 | 3.45 | -0.29 | -7.76% | 0.01 | 5,752 | 6,097 | 0.39 | 0.16 | 0.01 | -0.15 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 410.00 | 2.43 | 2.58 | 2.51 | 2.49 | -0.31 | -11.08% | 0.01 | 480 | 945 | 0.40 | 0.12 | 0.00 | -0.13 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 420.00 | 1.79 | 1.94 | 1.87 | 1.89 | -0.21 | -10.00% | 0.00 | 258 | 1,515 | 0.41 | 0.09 | 0.00 | -0.10 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 430.00 | 1.33 | 1.53 | 1.43 | 1.50 | -0.16 | -9.64% | 0.00 | 140 | 505 | 0.43 | 0.06 | 0.00 | -0.08 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 440.00 | 0.91 | 1.22 | 1.07 | 1.28 | -0.10 | -7.25% | 0.00 | 160 | 677 | 0.43 | 0.05 | 0.00 | -0.07 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 450.00 | 0.70 | 0.88 | 0.79 | 0.80 | -0.22 | -21.57% | 0.00 | 183 | 1,312 | 0.45 | 0.03 | 0.00 | -0.05 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 460.00 | 0.20 | 0.80 | 0.50 | 0.58 | -0.22 | -27.50% | 0.00 | 82 | 920 | 0.43 | 0.03 | 0.00 | -0.04 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 470.00 | 0.15 | 0.80 | 0.48 | 0.45 | -0.30 | -40.00% | 0.00 | 94 | 854 | 0.45 | 0.02 | 0.00 | -0.03 | 9/12/2025 | 9/12/2025 3:59:57 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 394 | 0.86 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:57 PM EST |
| 155.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.84 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:57 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.92 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:57 PM EST |
| 165.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.95 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:57 PM EST |
| 170.00 | 0.01 | 0.10 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 963 | 0.83 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:57 PM EST |
| 175.00 | 0.03 | 0.06 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 217 | 0.81 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 180.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 181 | 0.89 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:57 PM EST |
| 185.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.88 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:57 PM EST |
| 190.00 | 0.05 | 0.10 | 0.08 | 0.10 | +0.01 | +11.12% | 0.00 | 6 | 347 | 0.76 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 195.00 | 0.01 | 0.10 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 12 | 164 | 0.84 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 200.00 | 0.05 | 0.20 | 0.13 | 0.05 | -0.06 | -54.55% | 0.00 | 22 | 4,126 | 0.73 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 210.00 | 0.04 | 0.39 | 0.22 | 0.21 | +0.06 | +40.00% | 0.00 | 38 | 1,523 | 0.70 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 220.00 | 0.13 | 0.60 | 0.37 | 0.28 | -0.18 | -39.13% | 0.00 | 58 | 3,538 | 0.70 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 230.00 | 0.15 | 0.33 | 0.24 | 0.24 | -0.05 | -17.25% | 0.00 | 79 | 2,486 | 0.62 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 240.00 | 0.20 | 0.38 | 0.29 | 0.29 | -0.06 | -17.15% | 0.00 | 91 | 2,463 | 0.58 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 250.00 | 0.35 | 0.41 | 0.38 | 0.41 | -0.10 | -19.61% | 0.00 | 94 | 2,473 | 0.55 | -0.01 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 260.00 | 0.50 | 0.75 | 0.63 | 0.60 | -0.06 | -9.10% | 0.00 | 109 | 2,138 | 0.52 | -0.01 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 270.00 | 0.70 | 0.79 | 0.75 | 0.74 | -0.23 | -23.72% | 0.00 | 339 | 3,534 | 0.49 | -0.03 | 0.00 | -0.04 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 280.00 | 1.00 | 1.01 | 1.01 | 1.01 | -0.14 | -12.18% | 0.00 | 343 | 5,943 | 0.46 | -0.05 | 0.00 | -0.05 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 290.00 | 1.28 | 1.42 | 1.35 | 1.33 | -0.29 | -17.91% | 0.00 | 525 | 2,757 | 0.43 | -0.07 | 0.00 | -0.08 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 300.00 | 1.82 | 1.99 | 1.91 | 1.91 | -0.39 | -16.96% | 0.01 | 876 | 6,599 | 0.40 | -0.10 | 0.00 | -0.10 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 310.00 | 2.82 | 3.05 | 2.94 | 2.95 | -0.53 | -15.23% | 0.01 | 427 | 2,376 | 0.39 | -0.14 | 0.00 | -0.12 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 320.00 | 4.60 | 4.75 | 4.68 | 4.64 | -0.23 | -4.73% | 0.01 | 865 | 2,717 | 0.38 | -0.19 | 0.01 | -0.15 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 330.00 | 7.10 | 7.30 | 7.20 | 7.00 | -0.40 | -5.41% | 0.02 | 684 | 1,213 | 0.38 | -0.26 | 0.01 | -0.17 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 340.00 | 10.40 | 10.80 | 10.60 | 10.34 | +0.17 | +1.68% | 0.03 | 702 | 1,016 | 0.37 | -0.36 | 0.01 | -0.20 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 350.00 | 14.80 | 15.30 | 15.05 | 15.05 | +0.45 | +3.09% | 0.04 | 465 | 799 | 0.37 | -0.46 | 0.01 | -0.21 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 360.00 | 20.50 | 20.85 | 20.68 | 20.00 | +0.34 | +1.73% | 0.06 | 80 | 329 | 0.37 | -0.56 | 0.01 | -0.22 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 370.00 | 26.35 | 27.60 | 26.98 | 25.41 | -0.55 | -2.12% | 0.07 | 6 | 165 | 0.37 | -0.65 | 0.01 | -0.21 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 380.00 | 34.10 | 35.40 | 34.75 | 34.10 | +1.30 | +3.97% | 0.09 | 18 | 358 | 0.38 | -0.72 | 0.01 | -0.20 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 390.00 | 41.00 | 45.25 | 43.13 | 42.00 | +3.70 | +9.67% | 0.11 | 9 | 69 | 0.39 | -0.79 | 0.01 | -0.18 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 400.00 | 49.45 | 54.05 | 51.75 | 50.25 | +2.31 | +4.82% | 0.13 | 6 | 92 | 0.40 | -0.84 | 0.01 | -0.15 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 410.00 | 59.00 | 64.90 | 61.95 | 109.18 | 0.00 | 0.00% | 0.15 | 0 | 12 | 0.45 | -0.88 | 0.00 | -0.13 | 8/20/2025 | 9/12/2025 3:59:57 PM EST |
| 420.00 | 67.30 | 74.40 | 70.85 | 66.00 | 0.00 | 0.00% | 0.17 | 0 | 17 | 0.60 | -0.91 | 0.00 | -0.10 | 9/11/2025 | 9/12/2025 3:59:57 PM EST |
| 430.00 | 77.95 | 83.80 | 80.88 | 180.71 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.47 | -0.94 | 0.00 | -0.08 | 8/8/2025 | 9/12/2025 3:59:57 PM EST |
| 440.00 | 87.85 | 93.85 | 90.85 | 156.50 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.50 | -0.95 | 0.00 | -0.07 | 7/25/2025 | 9/12/2025 3:59:57 PM EST |
| 450.00 | 97.80 | 103.70 | 100.75 | 141.01 | 0.00 | 0.00% | 0.22 | 0 | 5 | 0.52 | -0.97 | 0.00 | -0.05 | 9/2/2025 | 9/12/2025 3:59:57 PM EST |
| 460.00 | 107.65 | 113.65 | 110.65 | 113.46 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.76 | -0.97 | 0.00 | -0.04 | 9/9/2025 | 9/12/2025 3:59:57 PM EST |
| 470.00 | 116.85 | 123.55 | 120.20 | % | 0.26 | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.03 | 9/12/2025 3:59:57 PM EST |