Options Chain for UNITEDHEALTH GROUP INC COM (UNH) - $353.72 as of 10/3/2025 3:31:53 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 | 207.95 | 215.50 | 211.73 | 204.00 | 0.00 | 0.00% | 1.41 | 0 | 20 | 1.65 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 3:59:51 PM EST |
| 155.00 | 202.95 | 210.55 | 206.75 | 194.47 | 0.00 | 0.00% | 1.33 | 0 | 27 | 1.60 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 3:59:51 PM EST |
| 160.00 | 197.65 | 205.55 | 201.60 | 187.30 | 0.00 | 0.00% | 1.26 | 0 | 75 | 1.52 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 3:59:51 PM EST |
| 165.00 | 192.65 | 200.60 | 196.63 | 198.11 | +27.81 | +16.33% | 1.19 | 1 | 73 | 1.49 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 170.00 | 187.35 | 195.65 | 191.50 | 167.62 | 0.00 | 0.00% | 1.13 | 0 | 78 | 1.45 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/3/2025 3:59:51 PM EST |
| 175.00 | 182.30 | 190.35 | 186.33 | 164.12 | 0.00 | 0.00% | 1.06 | 0 | 62 | 1.40 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/3/2025 3:59:51 PM EST |
| 180.00 | 177.80 | 184.85 | 181.33 | 161.18 | 0.00 | 0.00% | 1.01 | 0 | 62 | 1.35 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/3/2025 3:59:51 PM EST |
| 185.00 | 173.15 | 180.40 | 176.78 | 155.59 | 0.00 | 0.00% | 0.96 | 0 | 60 | 1.31 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/3/2025 3:59:51 PM EST |
| 190.00 | 169.15 | 175.35 | 172.25 | 150.47 | 0.00 | 0.00% | 0.91 | 0 | 79 | 1.26 | 1.00 | 0.00 | -0.01 | 9/19/2025 | 10/3/2025 3:59:51 PM EST |
| 195.00 | 164.35 | 169.25 | 166.80 | 142.68 | 0.00 | 0.00% | 0.86 | 0 | 62 | 1.16 | 1.00 | 0.00 | -0.01 | 9/22/2025 | 10/3/2025 3:59:51 PM EST |
| 200.00 | 158.30 | 165.50 | 161.90 | 149.20 | 0.00 | 0.00% | 0.81 | 0 | 79 | 1.15 | 1.00 | 0.00 | -0.02 | 10/1/2025 | 10/3/2025 3:59:51 PM EST |
| 210.00 | 148.35 | 155.55 | 151.95 | 134.85 | 0.00 | 0.00% | 0.72 | 0 | 69 | 1.07 | 1.00 | 0.00 | -0.04 | 9/26/2025 | 10/3/2025 3:59:51 PM EST |
| 220.00 | 140.35 | 143.25 | 141.80 | 134.47 | 0.00 | 0.00% | 0.64 | 0 | 119 | 0.92 | 1.00 | 0.00 | -0.04 | 10/2/2025 | 10/3/2025 3:59:51 PM EST |
| 230.00 | 130.55 | 135.65 | 133.10 | 124.65 | 0.00 | 0.00% | 0.58 | 0 | 96 | 0.93 | 0.99 | 0.00 | -0.05 | 10/2/2025 | 10/3/2025 3:59:51 PM EST |
| 240.00 | 119.95 | 124.30 | 122.13 | 110.61 | 0.00 | 0.00% | 0.51 | 0 | 213 | 0.75 | 0.99 | 0.00 | -0.06 | 10/1/2025 | 10/3/2025 3:59:51 PM EST |
| 250.00 | 109.90 | 114.15 | 112.03 | 109.50 | +3.80 | +3.60% | 0.45 | 5 | 675 | 0.79 | 0.98 | 0.00 | -0.07 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 260.00 | 101.25 | 104.90 | 103.08 | 105.15 | +8.64 | +8.96% | 0.40 | 41 | 380 | 0.74 | 0.97 | 0.00 | -0.09 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 270.00 | 91.75 | 93.25 | 92.50 | 94.28 | +12.78 | +15.69% | 0.34 | 5 | 641 | 0.60 | 0.96 | 0.00 | -0.10 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 280.00 | 82.90 | 83.80 | 83.35 | 82.82 | +5.03 | +6.47% | 0.30 | 19 | 1,754 | 0.48 | 0.94 | 0.00 | -0.12 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 290.00 | 73.50 | 74.45 | 73.98 | 74.30 | +6.50 | +9.59% | 0.26 | 14 | 766 | 0.41 | 0.92 | 0.00 | -0.13 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 300.00 | 64.95 | 65.60 | 65.28 | 66.10 | +7.25 | +12.32% | 0.22 | 98 | 2,491 | 0.42 | 0.90 | 0.00 | -0.15 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 310.00 | 56.00 | 56.80 | 56.40 | 57.00 | +6.15 | +12.10% | 0.18 | 90 | 1,457 | 0.41 | 0.86 | 0.00 | -0.17 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 320.00 | 47.30 | 48.70 | 48.00 | 48.40 | +5.10 | +11.78% | 0.15 | 186 | 6,411 | 0.39 | 0.82 | 0.00 | -0.19 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 330.00 | 40.55 | 41.45 | 41.00 | 41.02 | +4.84 | +13.38% | 0.12 | 1,743 | 1,578 | 0.41 | 0.76 | 0.01 | -0.21 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 340.00 | 34.00 | 34.80 | 34.40 | 34.13 | +3.93 | +13.02% | 0.10 | 474 | 4,358 | 0.41 | 0.70 | 0.01 | -0.22 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 350.00 | 27.85 | 28.30 | 28.08 | 28.10 | +3.35 | +13.54% | 0.08 | 1,007 | 3,328 | 0.41 | 0.62 | 0.01 | -0.24 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 360.00 | 22.70 | 22.95 | 22.83 | 22.78 | +2.78 | +13.90% | 0.06 | 4,633 | 4,867 | 0.41 | 0.55 | 0.01 | -0.24 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 370.00 | 18.20 | 18.45 | 18.33 | 18.25 | +2.19 | +13.64% | 0.05 | 2,704 | 2,477 | 0.42 | 0.48 | 0.01 | -0.24 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 380.00 | 14.15 | 14.65 | 14.40 | 14.70 | +2.03 | +16.03% | 0.04 | 1,880 | 3,670 | 0.41 | 0.41 | 0.01 | -0.24 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 390.00 | 11.40 | 11.65 | 11.53 | 11.55 | +1.50 | +14.93% | 0.03 | 555 | 2,898 | 0.41 | 0.35 | 0.01 | -0.22 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 400.00 | 9.00 | 9.15 | 9.08 | 9.05 | +1.20 | +15.29% | 0.02 | 3,592 | 6,158 | 0.42 | 0.29 | 0.01 | -0.21 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 410.00 | 6.95 | 7.15 | 7.05 | 7.04 | +1.04 | +17.34% | 0.02 | 409 | 1,319 | 0.42 | 0.24 | 0.01 | -0.19 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 420.00 | 5.40 | 5.55 | 5.48 | 5.50 | +0.85 | +18.28% | 0.01 | 278 | 1,339 | 0.42 | 0.19 | 0.00 | -0.16 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 430.00 | 4.15 | 4.35 | 4.25 | 4.25 | +0.70 | +19.72% | 0.01 | 251 | 992 | 0.43 | 0.16 | 0.00 | -0.14 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 440.00 | 3.20 | 3.30 | 3.25 | 3.40 | +0.69 | +25.47% | 0.01 | 381 | 872 | 0.43 | 0.13 | 0.00 | -0.12 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 450.00 | 2.42 | 2.60 | 2.51 | 2.50 | +0.45 | +21.96% | 0.01 | 1,174 | 2,464 | 0.43 | 0.10 | 0.00 | -0.11 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 460.00 | 1.88 | 1.98 | 1.93 | 1.90 | +0.30 | +18.75% | 0.00 | 661 | 1,215 | 0.44 | 0.08 | 0.00 | -0.09 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 470.00 | 1.02 | 1.52 | 1.27 | 1.56 | +0.38 | +32.21% | 0.00 | 195 | 253 | 0.43 | 0.06 | 0.00 | -0.08 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 480.00 | 1.12 | 1.25 | 1.19 | 1.21 | +0.29 | +31.53% | 0.00 | 190 | 322 | 0.45 | 0.05 | 0.00 | -0.06 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 490.00 | 0.80 | 1.09 | 0.95 | 0.91 | +0.23 | +33.83% | 0.00 | 52 | 22 | 0.45 | 0.04 | 0.00 | -0.05 | 10/3/2025 | 10/3/2025 3:59:51 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 | 0.23 | 0.12 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.01 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 3:59:51 PM EST |
| 155.00 | 0.00 | 2.65 | 1.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 65 | 1.46 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 3:59:51 PM EST |
| 160.00 | 0.01 | 0.45 | 0.23 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.86 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 3:59:51 PM EST |
| 165.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 172 | 0.80 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/3/2025 3:59:51 PM EST |
| 170.00 | 0.00 | 2.45 | 1.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 237 | 1.31 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/3/2025 3:59:51 PM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.71 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/3/2025 3:59:51 PM EST |
| 180.00 | 0.00 | 2.50 | 1.25 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 158 | 1.19 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/3/2025 3:59:51 PM EST |
| 185.00 | 0.00 | 0.41 | 0.21 | 0.07 | +0.02 | +40.00% | 0.00 | 4 | 239 | 0.84 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 190.00 | 0.00 | 0.12 | 0.06 | 0.05 | -0.02 | -28.58% | 0.00 | 1 | 284 | 0.70 | 0.00 | 0.00 | -0.01 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 195.00 | 0.00 | 0.15 | 0.08 | 0.11 | +0.04 | +57.15% | 0.00 | 4 | 131 | 0.69 | 0.00 | 0.00 | -0.01 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 200.00 | 0.05 | 0.25 | 0.15 | 0.09 | -0.06 | -40.00% | 0.00 | 4 | 1,089 | 0.65 | 0.00 | 0.00 | -0.02 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 210.00 | 0.05 | 0.25 | 0.15 | 0.11 | -0.04 | -26.67% | 0.00 | 4 | 3,490 | 0.60 | 0.00 | 0.00 | -0.04 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 220.00 | 0.08 | 0.33 | 0.21 | 0.20 | 0.00 | 0.00% | 0.00 | 4 | 1,192 | 0.58 | 0.00 | 0.00 | -0.04 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 230.00 | 0.15 | 0.45 | 0.30 | 0.28 | -0.03 | -9.68% | 0.00 | 9 | 970 | 0.56 | -0.01 | 0.00 | -0.05 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 240.00 | 0.30 | 0.55 | 0.43 | 0.40 | -0.33 | -45.21% | 0.00 | 17 | 1,349 | 0.55 | -0.01 | 0.00 | -0.06 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 250.00 | 0.45 | 0.60 | 0.53 | 0.52 | -0.08 | -13.34% | 0.00 | 184 | 7,875 | 0.52 | -0.02 | 0.00 | -0.07 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 260.00 | 0.63 | 0.80 | 0.72 | 0.69 | -0.14 | -16.87% | 0.00 | 36 | 985 | 0.50 | -0.03 | 0.00 | -0.09 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 270.00 | 0.93 | 1.08 | 1.01 | 1.00 | -0.29 | -22.49% | 0.00 | 76 | 2,325 | 0.48 | -0.04 | 0.00 | -0.10 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 280.00 | 1.41 | 1.52 | 1.47 | 1.42 | -0.48 | -25.27% | 0.01 | 214 | 3,699 | 0.46 | -0.06 | 0.00 | -0.12 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 290.00 | 2.00 | 2.14 | 2.07 | 2.08 | -0.64 | -23.53% | 0.01 | 235 | 2,140 | 0.45 | -0.08 | 0.00 | -0.13 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 300.00 | 2.99 | 3.10 | 3.05 | 2.99 | -0.98 | -24.69% | 0.01 | 356 | 5,113 | 0.44 | -0.10 | 0.00 | -0.15 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 310.00 | 4.30 | 4.50 | 4.40 | 4.40 | -1.12 | -20.29% | 0.01 | 504 | 2,210 | 0.43 | -0.14 | 0.00 | -0.17 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 320.00 | 6.15 | 6.30 | 6.23 | 6.28 | -1.57 | -20.00% | 0.02 | 654 | 2,133 | 0.42 | -0.18 | 0.00 | -0.19 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 330.00 | 8.60 | 8.80 | 8.70 | 8.75 | -2.20 | -20.10% | 0.03 | 499 | 1,449 | 0.42 | -0.24 | 0.01 | -0.21 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 340.00 | 11.75 | 12.00 | 11.88 | 12.25 | -2.45 | -16.67% | 0.03 | 632 | 1,980 | 0.42 | -0.30 | 0.01 | -0.22 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 350.00 | 15.65 | 15.95 | 15.80 | 15.50 | -3.75 | -19.49% | 0.05 | 234 | 529 | 0.41 | -0.38 | 0.01 | -0.24 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 360.00 | 20.15 | 20.65 | 20.40 | 20.20 | -4.40 | -17.89% | 0.06 | 366 | 465 | 0.41 | -0.45 | 0.01 | -0.24 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 370.00 | 25.80 | 26.20 | 26.00 | 25.95 | -4.15 | -13.79% | 0.07 | 116 | 135 | 0.42 | -0.52 | 0.01 | -0.24 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 380.00 | 31.95 | 32.90 | 32.43 | 32.25 | -4.92 | -13.24% | 0.09 | 45 | 269 | 0.42 | -0.59 | 0.01 | -0.24 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 390.00 | 39.05 | 40.25 | 39.65 | 37.70 | -6.70 | -15.09% | 0.10 | 8 | 75 | 0.42 | -0.65 | 0.01 | -0.22 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 400.00 | 46.35 | 48.15 | 47.25 | 45.39 | -7.46 | -14.12% | 0.12 | 40 | 1,265 | 0.42 | -0.71 | 0.01 | -0.21 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 410.00 | 53.45 | 56.60 | 55.03 | 55.20 | -15.85 | -22.31% | 0.13 | 22 | 40 | 0.41 | -0.76 | 0.01 | -0.19 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 420.00 | 62.20 | 64.65 | 63.43 | 70.27 | 0.00 | 0.00% | 0.15 | 0 | 46 | 0.41 | -0.81 | 0.00 | -0.16 | 10/2/2025 | 10/3/2025 3:59:51 PM EST |
| 430.00 | 69.55 | 72.90 | 71.23 | 87.12 | 0.00 | 0.00% | 0.17 | 0 | 32 | 0.46 | -0.84 | 0.00 | -0.14 | 9/18/2025 | 10/3/2025 3:59:51 PM EST |
| 440.00 | 81.00 | 81.80 | 81.40 | 96.60 | 0.00 | 0.00% | 0.19 | 0 | 147 | 0.49 | -0.87 | 0.00 | -0.12 | 9/29/2025 | 10/3/2025 3:59:51 PM EST |
| 450.00 | 89.35 | 91.80 | 90.58 | 90.60 | -12.90 | -12.47% | 0.20 | 3 | 150 | 0.52 | -0.90 | 0.00 | -0.11 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 460.00 | 99.00 | 101.55 | 100.28 | 120.22 | 0.00 | 0.00% | 0.22 | 0 | 5 | 0.53 | -0.92 | 0.00 | -0.09 | 9/22/2025 | 10/3/2025 3:59:51 PM EST |
| 470.00 | 108.75 | 111.10 | 109.93 | 116.67 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.54 | -0.94 | 0.00 | -0.08 | 9/11/2025 | 10/3/2025 3:59:51 PM EST |
| 480.00 | 116.80 | 122.60 | 119.70 | 140.85 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.65 | -0.95 | 0.00 | -0.06 | 9/18/2025 | 10/3/2025 3:59:51 PM EST |
| 490.00 | 125.95 | 133.20 | 129.58 | 137.21 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.68 | -0.96 | 0.00 | -0.05 | 10/2/2025 | 10/3/2025 3:59:51 PM EST |