Options Chain for UNITEDHEALTH GROUP INC COM (UNH) - $347.75 as of 1/22/2026 3:29:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 275.00 | 77.25 | 84.55 | 80.90 | 81.03 | % | 0.29 | 2 | 0 | 0.67 | 0.96 | 0.00 | -0.06 | 1/22/2026 | 1/22/2026 3:59:49 PM EST | |
| 280.00 | 72.45 | 79.75 | 76.10 | % | 0.27 | 0 | 0 | 0.64 | 0.96 | 0.00 | -0.06 | 1/22/2026 3:59:49 PM EST | |||
| 285.00 | 67.65 | 75.00 | 71.33 | % | 0.25 | 0 | 0 | 0.61 | 0.94 | 0.00 | -0.08 | 1/22/2026 3:59:49 PM EST | |||
| 290.00 | 62.95 | 70.30 | 66.63 | % | 0.23 | 0 | 0 | 0.59 | 0.93 | 0.00 | -0.08 | 1/22/2026 3:59:49 PM EST | |||
| 295.00 | 58.35 | 65.70 | 62.03 | % | 0.21 | 0 | 0 | 0.55 | 0.93 | 0.00 | -0.11 | 1/22/2026 3:59:49 PM EST | |||
| 300.00 | 53.80 | 60.00 | 56.90 | % | 0.19 | 0 | 0 | 0.51 | 0.90 | 0.00 | -0.11 | 1/22/2026 3:59:49 PM EST | |||
| 305.00 | 49.40 | 55.65 | 52.53 | % | 0.17 | 0 | 0 | 0.50 | 0.88 | 0.00 | -0.12 | 1/22/2026 3:59:49 PM EST | |||
| 310.00 | 45.05 | 49.95 | 47.50 | % | 0.15 | 0 | 0 | 0.30 | 0.85 | 0.00 | -0.15 | 1/22/2026 3:59:49 PM EST | |||
| 315.00 | 40.85 | 47.05 | 43.95 | % | 0.14 | 0 | 0 | 0.34 | 0.83 | 0.01 | -0.14 | 1/22/2026 3:59:49 PM EST | |||
| 320.00 | 36.80 | 42.85 | 39.83 | % | 0.12 | 0 | 0 | 0.35 | 0.80 | 0.01 | -0.16 | 1/22/2026 3:59:49 PM EST | |||
| 325.00 | 32.90 | 38.90 | 35.90 | % | 0.11 | 0 | 0 | 0.35 | 0.77 | 0.01 | -0.17 | 1/22/2026 3:59:49 PM EST | |||
| 330.00 | 29.15 | 34.05 | 31.60 | % | 0.10 | 0 | 0 | 0.34 | 0.74 | 0.01 | -0.18 | 1/22/2026 3:59:49 PM EST | |||
| 335.00 | 25.65 | 32.00 | 28.83 | % | 0.09 | 0 | 0 | 0.35 | 0.70 | 0.01 | -0.19 | 1/22/2026 3:59:49 PM EST | |||
| 340.00 | 22.60 | 28.15 | 25.38 | % | 0.07 | 0 | 0 | 0.35 | 0.66 | 0.01 | -0.19 | 1/22/2026 3:59:49 PM EST | |||
| 345.00 | 19.20 | 25.40 | 22.30 | 22.55 | % | 0.06 | 2 | 0 | 0.35 | 0.62 | 0.01 | -0.20 | 1/22/2026 | 1/22/2026 3:59:49 PM EST | |
| 350.00 | 16.25 | 24.05 | 20.15 | 20.09 | % | 0.06 | 12 | 0 | 0.36 | 0.57 | 0.01 | -0.20 | 1/22/2026 | 1/22/2026 3:59:49 PM EST | |
| 355.00 | 17.00 | 18.50 | 17.75 | 17.88 | % | 0.05 | 10 | 0 | 0.36 | 0.52 | 0.01 | -0.20 | 1/22/2026 | 1/22/2026 3:59:49 PM EST | |
| 360.00 | 13.90 | 16.00 | 14.95 | 14.23 | % | 0.04 | 3 | 0 | 0.35 | 0.48 | 0.01 | -0.20 | 1/22/2026 | 1/22/2026 3:59:49 PM EST | |
| 365.00 | 8.95 | 17.20 | 13.08 | 12.01 | % | 0.04 | 6 | 0 | 0.36 | 0.43 | 0.01 | -0.19 | 1/22/2026 | 1/22/2026 3:59:49 PM EST | |
| 370.00 | 10.50 | 11.90 | 11.20 | 11.00 | % | 0.03 | 4 | 0 | 0.36 | 0.38 | 0.01 | -0.18 | 1/22/2026 | 1/22/2026 3:59:49 PM EST | |
| 375.00 | 6.45 | 11.05 | 8.75 | 9.60 | % | 0.02 | 43 | 0 | 0.34 | 0.33 | 0.01 | -0.17 | 1/22/2026 | 1/22/2026 3:59:49 PM EST | |
| 380.00 | 6.90 | 11.00 | 8.95 | 8.95 | % | 0.02 | 2 | 0 | 0.37 | 0.29 | 0.01 | -0.16 | 1/22/2026 | 1/22/2026 3:59:49 PM EST | |
| 385.00 | 2.59 | 7.60 | 5.10 | 5.57 | % | 0.01 | 2 | 0 | 0.31 | 0.25 | 0.01 | -0.15 | 1/22/2026 | 1/22/2026 3:59:49 PM EST | |
| 390.00 | 3.15 | 7.75 | 5.45 | 5.15 | % | 0.01 | 1 | 0 | 0.34 | 0.21 | 0.01 | -0.13 | 1/22/2026 | 1/22/2026 3:59:49 PM EST | |
| 395.00 | 1.24 | 8.35 | 4.80 | % | 0.01 | 0 | 0 | 0.34 | 0.18 | 0.01 | -0.12 | 1/22/2026 3:59:49 PM EST | |||
| 400.00 | 2.70 | 4.00 | 3.35 | 3.88 | % | 0.01 | 52 | 0 | 0.31 | 0.15 | 0.01 | -0.10 | 1/22/2026 | 1/22/2026 3:59:49 PM EST | |
| 405.00 | 0.01 | 7.05 | 3.53 | 3.11 | % | 0.01 | 2 | 0 | 0.30 | 0.13 | 0.01 | -0.09 | 1/22/2026 | 1/22/2026 3:59:49 PM EST | |
| 410.00 | 0.01 | 6.55 | 3.28 | % | 0.01 | 0 | 0 | 0.31 | 0.10 | 0.00 | -0.08 | 1/22/2026 3:59:49 PM EST | |||
| 415.00 | 0.01 | 4.75 | 2.38 | 1.90 | % | 0.01 | 1 | 0 | 0.30 | 0.09 | 0.00 | -0.07 | 1/22/2026 | 1/22/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 275.00 | 0.10 | 1.20 | 0.65 | % | 0.00 | 0 | 0 | 0.39 | -0.04 | 0.00 | -0.06 | 1/22/2026 3:59:49 PM EST | |||
| 280.00 | 0.32 | 4.80 | 2.56 | % | 0.01 | 0 | 0 | 0.49 | -0.04 | 0.00 | -0.06 | 1/22/2026 3:59:49 PM EST | |||
| 285.00 | 0.34 | 2.55 | 1.45 | % | 0.01 | 0 | 0 | 0.42 | -0.06 | 0.00 | -0.08 | 1/22/2026 3:59:49 PM EST | |||
| 290.00 | 0.77 | 4.00 | 2.39 | % | 0.01 | 0 | 0 | 0.45 | -0.07 | 0.00 | -0.08 | 1/22/2026 3:59:49 PM EST | |||
| 295.00 | 0.00 | 3.25 | 1.63 | % | 0.01 | 0 | 0 | 0.47 | -0.07 | 0.00 | -0.11 | 1/22/2026 3:59:49 PM EST | |||
| 300.00 | 0.69 | 2.96 | 1.83 | 2.83 | % | 0.01 | 6 | 0 | 0.37 | -0.10 | 0.00 | -0.11 | 1/22/2026 | 1/22/2026 3:59:49 PM EST | |
| 305.00 | 1.83 | 3.35 | 2.59 | 1.83 | % | 0.01 | 5 | 0 | 0.38 | -0.12 | 0.00 | -0.12 | 1/22/2026 | 1/22/2026 3:59:49 PM EST | |
| 310.00 | 0.01 | 5.25 | 2.63 | % | 0.01 | 0 | 0 | 0.30 | -0.15 | 0.00 | -0.15 | 1/22/2026 3:59:49 PM EST | |||
| 315.00 | 3.35 | 6.75 | 5.05 | 3.75 | % | 0.02 | 3 | 0 | 0.41 | -0.17 | 0.01 | -0.14 | 1/22/2026 | 1/22/2026 3:59:49 PM EST | |
| 320.00 | 3.40 | 6.05 | 4.73 | 4.50 | % | 0.01 | 4 | 0 | 0.36 | -0.20 | 0.01 | -0.16 | 1/22/2026 | 1/22/2026 3:59:49 PM EST | |
| 325.00 | 3.85 | 8.95 | 6.40 | 6.01 | % | 0.02 | 6 | 0 | 0.38 | -0.23 | 0.01 | -0.17 | 1/22/2026 | 1/22/2026 3:59:49 PM EST | |
| 330.00 | 3.50 | 10.80 | 7.15 | 7.00 | % | 0.02 | 6 | 0 | 0.36 | -0.26 | 0.01 | -0.18 | 1/22/2026 | 1/22/2026 3:59:49 PM EST | |
| 335.00 | 7.50 | 11.80 | 9.65 | 9.70 | % | 0.03 | 3 | 0 | 0.38 | -0.30 | 0.01 | -0.19 | 1/22/2026 | 1/22/2026 3:59:49 PM EST | |
| 340.00 | 8.10 | 11.30 | 9.70 | % | 0.03 | 0 | 0 | 0.34 | -0.34 | 0.01 | -0.19 | 1/22/2026 3:59:49 PM EST | |||
| 345.00 | 9.20 | 15.80 | 12.50 | 12.50 | % | 0.04 | 2 | 0 | 0.36 | -0.38 | 0.01 | -0.20 | 1/22/2026 | 1/22/2026 3:59:49 PM EST | |
| 350.00 | 11.15 | 17.70 | 14.43 | 14.42 | % | 0.04 | 6 | 0 | 0.35 | -0.43 | 0.01 | -0.20 | 1/22/2026 | 1/22/2026 3:59:49 PM EST | |
| 355.00 | 14.00 | 20.55 | 17.28 | 16.95 | % | 0.05 | 1 | 0 | 0.36 | -0.48 | 0.01 | -0.20 | 1/22/2026 | 1/22/2026 3:59:49 PM EST | |
| 360.00 | 19.00 | 23.35 | 21.18 | 19.78 | % | 0.06 | 3 | 0 | 0.38 | -0.52 | 0.01 | -0.20 | 1/22/2026 | 1/22/2026 3:59:49 PM EST | |
| 365.00 | 21.35 | 23.90 | 22.63 | 22.90 | % | 0.06 | 1 | 0 | 0.35 | -0.57 | 0.01 | -0.19 | 1/22/2026 | 1/22/2026 3:59:49 PM EST | |
| 370.00 | 23.15 | 28.75 | 25.95 | % | 0.07 | 0 | 0 | 0.35 | -0.62 | 0.01 | -0.18 | 1/22/2026 3:59:49 PM EST | |||
| 375.00 | 26.00 | 31.15 | 28.58 | % | 0.08 | 0 | 0 | 0.34 | -0.67 | 0.01 | -0.17 | 1/22/2026 3:59:49 PM EST | |||
| 380.00 | 30.15 | 35.70 | 32.93 | % | 0.09 | 0 | 0 | 0.35 | -0.71 | 0.01 | -0.16 | 1/22/2026 3:59:49 PM EST | |||
| 385.00 | 34.05 | 39.75 | 36.90 | % | 0.10 | 0 | 0 | 0.36 | -0.75 | 0.01 | -0.15 | 1/22/2026 3:59:49 PM EST | |||
| 390.00 | 37.95 | 42.70 | 40.33 | % | 0.10 | 0 | 0 | 0.34 | -0.79 | 0.01 | -0.13 | 1/22/2026 3:59:49 PM EST | |||
| 395.00 | 42.05 | 47.85 | 44.95 | % | 0.11 | 0 | 0 | 0.35 | -0.82 | 0.01 | -0.12 | 1/22/2026 3:59:49 PM EST | |||
| 400.00 | 45.00 | 51.35 | 48.18 | % | 0.12 | 0 | 0 | 0.42 | -0.85 | 0.01 | -0.10 | 1/22/2026 3:59:49 PM EST | |||
| 405.00 | 51.20 | 56.45 | 53.83 | % | 0.13 | 0 | 0 | 0.36 | -0.87 | 0.01 | -0.09 | 1/22/2026 3:59:49 PM EST | |||
| 410.00 | 55.05 | 60.95 | 58.00 | % | 0.14 | 0 | 0 | 0.46 | -0.90 | 0.00 | -0.08 | 1/22/2026 3:59:49 PM EST | |||
| 415.00 | 58.15 | 65.55 | 61.85 | % | 0.15 | 0 | 0 | 0.47 | -0.91 | 0.00 | -0.07 | 1/22/2026 3:59:49 PM EST |