Options Chain for UNITEDHEALTH GROUP INC COM (UNH) - $288.07 as of 7/18/2025 3:42:50 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 | 132.55 | 135.25 | 133.90 | 139.00 | -0.75 | -0.54% | 0.89 | 2 | 2 | 0.90 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 155.00 | 127.80 | 130.15 | 128.98 | % | 0.83 | 0 | 0 | 0.71 | 0.99 | 0.00 | 0.00 | 7/18/2025 4:00:05 PM EST | |||
| 160.00 | 122.65 | 125.45 | 124.05 | 135.68 | 0.00 | 0.00% | 0.78 | 0 | 1 | 0.85 | 0.99 | 0.00 | -0.01 | 7/15/2025 | 7/18/2025 4:00:05 PM EST |
| 165.00 | 117.80 | 120.50 | 119.15 | 123.00 | % | 0.72 | 1 | 0 | 0.80 | 0.99 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 4:00:05 PM EST | |
| 170.00 | 112.85 | 115.65 | 114.25 | % | 0.67 | 0 | 0 | 0.74 | 0.98 | 0.00 | -0.02 | 7/18/2025 4:00:05 PM EST | |||
| 175.00 | 107.90 | 111.15 | 109.53 | % | 0.63 | 0 | 0 | 0.77 | 0.97 | 0.00 | -0.03 | 7/18/2025 4:00:05 PM EST | |||
| 180.00 | 103.15 | 106.35 | 104.75 | % | 0.58 | 0 | 0 | 0.79 | 0.97 | 0.00 | -0.03 | 7/18/2025 4:00:05 PM EST | |||
| 185.00 | 98.25 | 101.45 | 99.85 | % | 0.54 | 0 | 0 | 0.68 | 0.96 | 0.00 | -0.04 | 7/18/2025 4:00:05 PM EST | |||
| 190.00 | 93.60 | 96.80 | 95.20 | % | 0.50 | 0 | 0 | 0.48 | 0.95 | 0.00 | -0.04 | 7/18/2025 4:00:05 PM EST | |||
| 195.00 | 88.80 | 92.05 | 90.43 | 91.80 | -5.49 | -5.65% | 0.46 | 1 | 1 | 0.63 | 0.94 | 0.00 | -0.05 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 200.00 | 85.00 | 87.00 | 86.00 | 86.08 | -5.37 | -5.88% | 0.43 | 5 | 11 | 0.50 | 0.93 | 0.00 | -0.06 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 210.00 | 75.05 | 78.30 | 76.68 | 89.00 | 0.00 | 0.00% | 0.37 | 0 | 5 | 0.57 | 0.90 | 0.00 | -0.07 | 7/15/2025 | 7/18/2025 4:00:05 PM EST |
| 220.00 | 67.75 | 69.00 | 68.38 | 68.14 | -5.86 | -7.92% | 0.31 | 1 | 6 | 0.47 | 0.87 | 0.00 | -0.09 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 230.00 | 59.40 | 61.25 | 60.33 | 65.00 | 0.00 | 0.00% | 0.26 | 0 | 6 | 0.48 | 0.83 | 0.00 | -0.10 | 7/17/2025 | 7/18/2025 4:00:05 PM EST |
| 240.00 | 50.35 | 52.90 | 51.63 | 53.30 | -5.25 | -8.97% | 0.22 | 2 | 18 | 0.46 | 0.79 | 0.00 | -0.12 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 250.00 | 44.70 | 47.20 | 45.95 | 48.00 | -1.80 | -3.62% | 0.18 | 14 | 185 | 0.49 | 0.74 | 0.00 | -0.13 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 260.00 | 37.50 | 40.80 | 39.15 | 39.37 | -3.83 | -8.87% | 0.15 | 1 | 39 | 0.47 | 0.68 | 0.01 | -0.14 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 270.00 | 33.15 | 34.70 | 33.93 | 33.35 | -4.65 | -12.24% | 0.13 | 31 | 64 | 0.48 | 0.63 | 0.01 | -0.14 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 280.00 | 28.05 | 28.75 | 28.40 | 28.10 | -3.13 | -10.03% | 0.10 | 43 | 78 | 0.47 | 0.57 | 0.01 | -0.15 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 290.00 | 23.55 | 24.60 | 24.08 | 23.67 | -2.83 | -10.68% | 0.08 | 147 | 297 | 0.48 | 0.51 | 0.01 | -0.15 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 300.00 | 19.80 | 21.10 | 20.45 | 19.90 | -2.55 | -11.36% | 0.07 | 275 | 809 | 0.47 | 0.45 | 0.01 | -0.15 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 310.00 | 16.45 | 17.05 | 16.75 | 16.35 | -2.70 | -14.18% | 0.05 | 1,410 | 479 | 0.48 | 0.40 | 0.01 | -0.14 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 320.00 | 13.65 | 14.00 | 13.83 | 13.75 | -1.91 | -12.20% | 0.04 | 223 | 857 | 0.47 | 0.35 | 0.01 | -0.14 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 330.00 | 11.30 | 11.65 | 11.48 | 11.23 | -2.08 | -15.63% | 0.03 | 105 | 448 | 0.48 | 0.30 | 0.01 | -0.13 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 340.00 | 9.40 | 9.70 | 9.55 | 9.45 | -2.05 | -17.83% | 0.03 | 1,558 | 373 | 0.48 | 0.26 | 0.00 | -0.12 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 350.00 | 7.85 | 8.15 | 8.00 | 7.90 | -1.35 | -14.60% | 0.02 | 164 | 1,045 | 0.48 | 0.23 | 0.00 | -0.12 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 360.00 | 6.60 | 6.85 | 6.73 | 6.63 | -1.12 | -14.46% | 0.02 | 46 | 606 | 0.49 | 0.20 | 0.00 | -0.11 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 370.00 | 5.60 | 6.00 | 5.80 | 5.70 | -0.85 | -12.98% | 0.02 | 144 | 403 | 0.50 | 0.17 | 0.00 | -0.10 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 380.00 | 4.75 | 4.90 | 4.83 | 4.77 | -0.92 | -16.17% | 0.01 | 62 | 359 | 0.50 | 0.15 | 0.00 | -0.09 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 390.00 | 4.00 | 4.20 | 4.10 | 4.10 | -0.70 | -14.59% | 0.01 | 35 | 168 | 0.51 | 0.13 | 0.00 | -0.08 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 400.00 | 3.45 | 3.90 | 3.68 | 3.50 | -0.45 | -11.40% | 0.01 | 106 | 730 | 0.52 | 0.11 | 0.00 | -0.07 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 410.00 | 2.98 | 3.30 | 3.14 | 3.05 | -0.22 | -6.73% | 0.01 | 7 | 108 | 0.53 | 0.09 | 0.00 | -0.07 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 420.00 | 1.95 | 2.84 | 2.40 | 2.65 | -0.15 | -5.36% | 0.01 | 3 | 769 | 0.51 | 0.08 | 0.00 | -0.06 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 430.00 | 1.09 | 2.81 | 1.95 | 2.32 | -0.42 | -15.33% | 0.00 | 1 | 92 | 0.50 | 0.07 | 0.00 | -0.05 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 440.00 | 1.97 | 2.22 | 2.10 | 2.05 | -0.37 | -15.29% | 0.00 | 21 | 308 | 0.55 | 0.06 | 0.00 | -0.05 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 450.00 | 1.65 | 2.94 | 2.30 | 1.91 | -0.22 | -10.33% | 0.01 | 12 | 338 | 0.58 | 0.05 | 0.00 | -0.04 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 460.00 | 1.46 | 1.98 | 1.72 | 1.88 | -0.02 | -1.06% | 0.00 | 4 | 223 | 0.56 | 0.04 | 0.00 | -0.04 | 7/18/2025 | 7/18/2025 4:00:05 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 | 3.15 | 1.58 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.88 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 4:00:05 PM EST |
| 155.00 | 0.00 | 4.65 | 2.33 | % | 0.02 | 0 | 0 | 0.94 | -0.01 | 0.00 | 0.00 | 7/18/2025 4:00:05 PM EST | |||
| 160.00 | 0.00 | 0.90 | 0.45 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.63 | -0.01 | 0.00 | -0.01 | 7/15/2025 | 7/18/2025 4:00:05 PM EST |
| 165.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.88 | -0.01 | 0.00 | -0.01 | 7/18/2025 4:00:05 PM EST | |||
| 170.00 | 0.46 | 1.54 | 1.00 | 0.80 | -0.10 | -11.12% | 0.01 | 1 | 20 | 0.58 | -0.02 | 0.00 | -0.02 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 175.00 | 0.00 | 2.30 | 1.15 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.52 | -0.03 | 0.00 | -0.03 | 7/9/2025 | 7/18/2025 4:00:05 PM EST |
| 180.00 | 0.00 | 1.29 | 0.65 | 1.24 | +0.15 | +13.77% | 0.00 | 3 | 63 | 0.55 | -0.03 | 0.00 | -0.03 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 185.00 | 0.15 | 1.72 | 0.94 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.47 | -0.04 | 0.00 | -0.04 | 7/17/2025 | 7/18/2025 4:00:05 PM EST |
| 190.00 | 1.58 | 1.82 | 1.70 | 1.78 | +0.37 | +26.25% | 0.01 | 2 | 62 | 0.53 | -0.05 | 0.00 | -0.04 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 195.00 | 1.50 | 2.45 | 1.98 | 2.35 | +0.51 | +27.72% | 0.01 | 11 | 14 | 0.52 | -0.06 | 0.00 | -0.05 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 200.00 | 1.66 | 2.64 | 2.15 | 2.60 | +0.52 | +25.00% | 0.01 | 61 | 150 | 0.50 | -0.07 | 0.00 | -0.06 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 210.00 | 3.20 | 5.15 | 4.18 | 3.35 | +0.25 | +8.07% | 0.02 | 69 | 234 | 0.54 | -0.10 | 0.00 | -0.07 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 220.00 | 4.65 | 4.85 | 4.75 | 4.76 | +0.51 | +12.00% | 0.02 | 2,712 | 161 | 0.50 | -0.13 | 0.00 | -0.09 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 230.00 | 6.45 | 6.65 | 6.55 | 6.53 | +0.63 | +10.68% | 0.03 | 96 | 154 | 0.49 | -0.17 | 0.00 | -0.10 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 240.00 | 8.75 | 9.00 | 8.88 | 9.05 | +1.17 | +14.85% | 0.04 | 221 | 318 | 0.49 | -0.21 | 0.00 | -0.12 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 250.00 | 11.60 | 11.85 | 11.73 | 11.90 | +1.43 | +13.66% | 0.05 | 105 | 467 | 0.48 | -0.26 | 0.00 | -0.13 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 260.00 | 15.15 | 15.35 | 15.25 | 15.35 | +1.35 | +9.65% | 0.06 | 76 | 489 | 0.48 | -0.32 | 0.01 | -0.14 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 270.00 | 19.15 | 19.60 | 19.38 | 19.40 | +1.85 | +10.55% | 0.07 | 153 | 418 | 0.47 | -0.37 | 0.01 | -0.14 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 280.00 | 24.05 | 24.45 | 24.25 | 24.32 | +2.17 | +9.80% | 0.09 | 741 | 938 | 0.47 | -0.43 | 0.01 | -0.15 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 290.00 | 29.55 | 29.90 | 29.73 | 29.81 | +2.51 | +9.20% | 0.10 | 58 | 390 | 0.47 | -0.49 | 0.01 | -0.15 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 300.00 | 35.60 | 36.05 | 35.83 | 35.95 | +3.20 | +9.78% | 0.12 | 56 | 1,076 | 0.47 | -0.55 | 0.01 | -0.15 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 310.00 | 42.25 | 42.75 | 42.50 | 42.30 | +2.57 | +6.47% | 0.14 | 113 | 731 | 0.47 | -0.60 | 0.01 | -0.14 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 320.00 | 49.05 | 49.90 | 49.48 | 49.90 | +4.60 | +10.16% | 0.15 | 5 | 143 | 0.47 | -0.65 | 0.01 | -0.14 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 330.00 | 54.70 | 57.75 | 56.23 | 55.92 | +2.52 | +4.72% | 0.17 | 1 | 56 | 0.45 | -0.70 | 0.01 | -0.13 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 340.00 | 64.75 | 65.90 | 65.33 | 64.48 | +3.31 | +5.42% | 0.19 | 2 | 41 | 0.47 | -0.74 | 0.00 | -0.12 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 350.00 | 73.05 | 75.40 | 74.23 | 69.20 | 0.00 | 0.00% | 0.21 | 0 | 54 | 0.48 | -0.77 | 0.00 | -0.12 | 7/17/2025 | 7/18/2025 4:00:05 PM EST |
| 360.00 | 78.75 | 83.05 | 80.90 | 80.60 | 0.00 | 0.00% | 0.22 | 0 | 11 | 0.44 | -0.80 | 0.00 | -0.11 | 7/17/2025 | 7/18/2025 4:00:05 PM EST |
| 370.00 | 90.60 | 92.55 | 91.58 | 81.20 | 0.00 | 0.00% | 0.25 | 0 | 24 | 0.60 | -0.83 | 0.00 | -0.10 | 7/15/2025 | 7/18/2025 4:00:05 PM EST |
| 380.00 | 99.80 | 101.35 | 100.58 | 100.41 | +6.37 | +6.78% | 0.26 | 2 | 13 | 0.61 | -0.85 | 0.00 | -0.09 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 390.00 | 107.40 | 111.65 | 109.53 | 111.37 | +10.57 | +10.49% | 0.28 | 3 | 25 | 0.63 | -0.87 | 0.00 | -0.08 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 400.00 | 118.75 | 121.05 | 119.90 | 112.43 | 0.00 | 0.00% | 0.30 | 0 | 13 | 0.58 | -0.89 | 0.00 | -0.07 | 7/17/2025 | 7/18/2025 4:00:05 PM EST |
| 410.00 | 127.15 | 130.50 | 128.83 | 117.58 | 0.00 | 0.00% | 0.31 | 0 | 5 | 0.58 | -0.91 | 0.00 | -0.07 | 7/15/2025 | 7/18/2025 4:00:05 PM EST |
| 420.00 | 136.75 | 140.05 | 138.40 | 127.55 | 0.00 | 0.00% | 0.33 | 0 | 5 | 0.59 | -0.92 | 0.00 | -0.06 | 7/15/2025 | 7/18/2025 4:00:05 PM EST |
| 430.00 | 146.75 | 149.65 | 148.20 | % | 0.34 | 0 | 0 | 0.59 | -0.93 | 0.00 | -0.05 | 7/18/2025 4:00:05 PM EST | |||
| 440.00 | 156.65 | 159.30 | 157.98 | 129.44 | 0.00 | 0.00% | 0.36 | 0 | 100 | 0.60 | -0.94 | 0.00 | -0.05 | 7/2/2025 | 7/18/2025 4:00:05 PM EST |
| 450.00 | 165.05 | 170.70 | 167.88 | 149.05 | 0.00 | 0.00% | 0.37 | 0 | 13 | 0.67 | -0.95 | 0.00 | -0.04 | 7/10/2025 | 7/18/2025 4:00:05 PM EST |
| 460.00 | 176.15 | 181.70 | 178.93 | % | 0.39 | 0 | 0 | 0.73 | -0.96 | 0.00 | -0.04 | 7/18/2025 4:00:05 PM EST |