Options Chain for UNITEDHEALTH GROUP INC COM (UNH) - $466.42 as of 2/21/2025 9:40:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 310.00 | 154.25 | 161.00 | 234.19 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.98 | 0.00 | -0.04 | 1/31/2025 | 2/21/2025 3:59:57 PM EST |
| 320.00 | 144.35 | 151.00 | % | 0 | 0 | 0.76 | 0.98 | 0.00 | -0.03 | 2/21/2025 3:59:57 PM EST | |||
| 330.00 | 134.55 | 141.50 | 212.65 | 0.00 | 0.00% | 0 | 3 | 0.68 | 0.97 | 0.00 | -0.06 | 1/30/2025 | 2/21/2025 3:59:57 PM EST |
| 340.00 | 124.90 | 131.55 | 201.45 | 0.00 | 0.00% | 0 | 2 | 0.67 | 0.96 | 0.00 | -0.07 | 1/29/2025 | 2/21/2025 3:59:57 PM EST |
| 350.00 | 115.40 | 122.00 | % | 0 | 0 | 0.62 | 0.95 | 0.00 | -0.08 | 2/21/2025 3:59:57 PM EST | |||
| 360.00 | 105.90 | 112.65 | 177.10 | 0.00 | 0.00% | 0 | 3 | 0.59 | 0.94 | 0.00 | -0.10 | 1/29/2025 | 2/21/2025 3:59:57 PM EST |
| 370.00 | 97.75 | 102.35 | 179.55 | 0.00 | 0.00% | 0 | 7 | 0.51 | 0.92 | 0.00 | -0.11 | 1/31/2025 | 2/21/2025 3:59:57 PM EST |
| 380.00 | 87.40 | 91.30 | 153.25 | 0.00 | 0.00% | 0 | 20 | 0.34 | 0.91 | 0.00 | -0.13 | 2/13/2025 | 2/21/2025 3:59:57 PM EST |
| 390.00 | 80.10 | 83.35 | 144.45 | 0.00 | 0.00% | 0 | 19 | 0.42 | 0.89 | 0.00 | -0.14 | 2/12/2025 | 2/21/2025 3:59:57 PM EST |
| 400.00 | 71.45 | 74.45 | 73.50 | -40.20 | -35.36% | 32 | 72 | 0.39 | 0.86 | 0.00 | -0.16 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 410.00 | 61.40 | 67.30 | 56.25 | -67.65 | -54.60% | 2 | 9 | 0.39 | 0.83 | 0.00 | -0.18 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 420.00 | 53.55 | 59.30 | 54.07 | -27.63 | -33.82% | 1 | 35 | 0.40 | 0.79 | 0.00 | -0.19 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 430.00 | 46.00 | 49.65 | 49.40 | -56.20 | -53.22% | 24 | 79 | 0.36 | 0.74 | 0.00 | -0.21 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 440.00 | 40.90 | 43.55 | 41.95 | -57.63 | -57.88% | 71 | 41 | 0.38 | 0.69 | 0.01 | -0.22 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 450.00 | 34.25 | 36.25 | 33.75 | -27.86 | -45.22% | 186 | 30 | 0.36 | 0.63 | 0.01 | -0.23 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 460.00 | 28.60 | 30.45 | 29.70 | -23.00 | -43.65% | 209 | 26 | 0.35 | 0.57 | 0.01 | -0.24 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 470.00 | 23.50 | 24.35 | 25.00 | -26.10 | -51.08% | 203 | 21 | 0.35 | 0.51 | 0.01 | -0.23 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 480.00 | 17.05 | 20.35 | 19.46 | -18.79 | -49.13% | 169 | 32 | 0.34 | 0.44 | 0.01 | -0.23 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 490.00 | 15.20 | 17.00 | 15.55 | -16.65 | -51.71% | 112 | 12 | 0.34 | 0.38 | 0.01 | -0.21 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 500.00 | 11.65 | 12.85 | 12.03 | -13.97 | -53.74% | 730 | 305 | 0.34 | 0.32 | 0.01 | -0.20 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 510.00 | 7.55 | 10.70 | 9.72 | -11.28 | -53.72% | 145 | 198 | 0.33 | 0.26 | 0.01 | -0.18 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 520.00 | 6.75 | 8.80 | 7.04 | -9.69 | -57.92% | 186 | 223 | 0.33 | 0.21 | 0.00 | -0.16 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 530.00 | 5.25 | 5.60 | 5.70 | -7.33 | -56.26% | 198 | 1,198 | 0.33 | 0.17 | 0.00 | -0.14 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 540.00 | 4.05 | 5.00 | 4.15 | -6.13 | -59.63% | 154 | 473 | 0.34 | 0.14 | 0.00 | -0.12 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 550.00 | 3.10 | 3.35 | 3.40 | -4.00 | -54.06% | 223 | 1,230 | 0.33 | 0.12 | 0.00 | -0.11 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 560.00 | 2.24 | 2.58 | 2.60 | -3.15 | -54.79% | 254 | 469 | 0.33 | 0.10 | 0.00 | -0.10 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 570.00 | 1.84 | 2.18 | 1.92 | -2.38 | -55.35% | 771 | 1,812 | 0.34 | 0.08 | 0.00 | -0.09 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 580.00 | 1.18 | 1.65 | 1.60 | -1.60 | -50.00% | 86 | 430 | 0.34 | 0.07 | 0.00 | -0.08 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 590.00 | 1.07 | 1.89 | 1.18 | -1.15 | -49.36% | 138 | 665 | 0.36 | 0.06 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 600.00 | 0.75 | 1.20 | 1.05 | -0.57 | -35.19% | 105 | 233 | 0.35 | 0.05 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 610.00 | 0.48 | 1.05 | 0.84 | -0.47 | -35.88% | 19 | 81 | 0.36 | 0.04 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 620.00 | 0.50 | 1.59 | 0.80 | -0.40 | -33.34% | 55 | 222 | 0.39 | 0.03 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 630.00 | 0.22 | 3.10 | % | 0 | 0 | 0.57 | 0.01 | 0.00 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 640.00 | 0.18 | 2.70 | 0.36 | -0.32 | -47.06% | 32 | 78 | 0.50 | 0.01 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 660.00 | 0.15 | 2.90 | 0.12 | 0.00 | 0.00% | 0 | 47 | 0.45 | 0.01 | 0.00 | -0.01 | 2/18/2025 | 2/21/2025 3:59:57 PM EST |
| 680.00 | 0.12 | 4.55 | 0.27 | -0.93 | -77.50% | 31 | 40 | 0.48 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 700.00 | 0.09 | 4.50 | 0.01 | 0.00 | 0.00% | 0 | 4 | 0.70 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 3:59:57 PM EST |
| 720.00 | 0.00 | 4.50 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 740.00 | 0.00 | 4.45 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 760.00 | 0.00 | 4.45 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 780.00 | 0.00 | 4.40 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 2/21/2025 3:59:57 PM EST |
| 800.00 | 0.06 | 0.13 | 0.12 | +0.03 | +33.34% | 178 | 127 | 0.52 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 310.00 | 0.29 | 0.78 | 0.79 | +0.62 | +364.71% | 31 | 1 | 0.51 | -0.02 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 320.00 | 0.35 | 1.20 | 1.25 | % | 1 | 0 | 0.55 | -0.02 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 330.00 | 0.56 | 1.40 | 1.01 | % | 3 | 0 | 0.49 | -0.03 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 340.00 | 1.07 | 1.60 | 1.36 | % | 12 | 0 | 0.48 | -0.04 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 350.00 | 0.86 | 1.70 | 1.62 | +0.53 | +48.63% | 99 | 9 | 0.44 | -0.05 | 0.00 | -0.08 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 360.00 | 1.59 | 2.32 | 1.91 | +1.12 | +141.78% | 28 | 3 | 0.45 | -0.06 | 0.00 | -0.10 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 370.00 | 2.15 | 2.90 | 2.60 | +1.60 | +160.00% | 35 | 5 | 0.43 | -0.08 | 0.00 | -0.11 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 380.00 | 3.10 | 4.00 | 3.32 | +1.93 | +138.85% | 261 | 5 | 0.42 | -0.09 | 0.00 | -0.13 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 390.00 | 3.10 | 4.30 | 4.20 | +2.77 | +193.71% | 254 | 17 | 0.41 | -0.11 | 0.00 | -0.14 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 400.00 | 3.85 | 5.55 | 5.40 | +3.40 | +170.00% | 404 | 288 | 0.40 | -0.14 | 0.00 | -0.16 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 410.00 | 5.80 | 7.05 | 6.90 | +4.52 | +189.92% | 507 | 34 | 0.39 | -0.17 | 0.00 | -0.18 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 420.00 | 8.30 | 9.15 | 8.71 | +5.56 | +176.51% | 277 | 72 | 0.38 | -0.21 | 0.00 | -0.19 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 430.00 | 10.90 | 11.50 | 11.25 | +7.28 | +183.38% | 285 | 312 | 0.37 | -0.26 | 0.00 | -0.21 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 440.00 | 13.90 | 14.45 | 14.10 | +8.88 | +170.12% | 283 | 119 | 0.37 | -0.31 | 0.01 | -0.22 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 450.00 | 16.95 | 17.95 | 17.62 | +10.87 | +161.04% | 1,365 | 1,778 | 0.36 | -0.37 | 0.01 | -0.23 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 460.00 | 21.10 | 22.05 | 22.00 | +13.50 | +158.83% | 124 | 658 | 0.35 | -0.43 | 0.01 | -0.24 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 470.00 | 25.35 | 27.35 | 26.41 | +15.76 | +147.99% | 82 | 659 | 0.35 | -0.49 | 0.01 | -0.23 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 480.00 | 31.40 | 36.95 | 31.20 | +16.80 | +116.67% | 84 | 472 | 0.35 | -0.56 | 0.01 | -0.23 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 490.00 | 36.05 | 38.70 | 38.20 | +20.30 | +113.41% | 28 | 269 | 0.33 | -0.62 | 0.01 | -0.21 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 500.00 | 43.40 | 46.05 | 45.25 | +23.05 | +103.83% | 194 | 425 | 0.33 | -0.68 | 0.01 | -0.20 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 510.00 | 51.25 | 56.35 | 51.19 | +23.99 | +88.20% | 35 | 304 | 0.36 | -0.74 | 0.01 | -0.18 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 520.00 | 59.60 | 63.80 | 67.38 | +34.63 | +105.74% | 27 | 508 | 0.36 | -0.79 | 0.00 | -0.16 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 530.00 | 66.75 | 70.45 | 70.17 | +31.55 | +81.70% | 10 | 246 | 0.35 | -0.83 | 0.00 | -0.14 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 540.00 | 74.55 | 79.60 | 84.76 | +38.81 | +84.47% | 14 | 505 | 0.33 | -0.86 | 0.00 | -0.12 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 550.00 | 84.75 | 89.30 | 94.27 | +40.82 | +76.37% | 11 | 162 | 0.42 | -0.88 | 0.00 | -0.11 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 560.00 | 94.15 | 98.65 | 103.42 | +40.02 | +63.13% | 1 | 59 | 0.38 | -0.90 | 0.00 | -0.10 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 570.00 | 102.70 | 107.85 | 49.73 | 0.00 | 0.00% | 0 | 13 | 0.43 | -0.92 | 0.00 | -0.09 | 2/14/2025 | 2/21/2025 3:59:57 PM EST |
| 580.00 | 112.30 | 119.75 | 55.25 | 0.00 | 0.00% | 0 | 8 | 0.47 | -0.93 | 0.00 | -0.08 | 2/12/2025 | 2/21/2025 3:59:57 PM EST |
| 590.00 | 122.10 | 129.45 | 131.08 | +67.68 | +106.76% | 2 | 10 | 0.49 | -0.94 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 600.00 | 131.90 | 139.00 | 90.64 | 0.00 | 0.00% | 0 | 3 | 0.51 | -0.95 | 0.00 | -0.06 | 2/18/2025 | 2/21/2025 3:59:57 PM EST |
| 610.00 | 141.65 | 149.00 | 80.30 | 0.00 | 0.00% | 0 | 11 | 0.53 | -0.96 | 0.00 | -0.06 | 2/14/2025 | 2/21/2025 3:59:57 PM EST |
| 620.00 | 151.50 | 157.45 | 89.50 | 0.00 | 0.00% | 0 | 12 | 0.55 | -0.97 | 0.00 | -0.04 | 2/14/2025 | 2/21/2025 3:59:57 PM EST |
| 630.00 | 161.40 | 168.85 | % | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 640.00 | 171.40 | 178.75 | 114.90 | 0.00 | 0.00% | 0 | 6 | 0.59 | -0.99 | 0.00 | -0.02 | 2/14/2025 | 2/21/2025 3:59:57 PM EST |
| 660.00 | 191.25 | 198.65 | 133.50 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.99 | 0.00 | -0.01 | 2/14/2025 | 2/21/2025 3:59:57 PM EST |
| 680.00 | 211.15 | 218.65 | 149.90 | 0.00 | 0.00% | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 2/12/2025 | 2/21/2025 3:59:57 PM EST |
| 700.00 | 231.15 | 238.60 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 720.00 | 251.15 | 257.00 | 252.35 | % | 2 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 740.00 | 270.15 | 278.55 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 760.00 | 289.05 | 299.00 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 780.00 | 311.20 | 318.60 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 800.00 | 330.15 | 338.60 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST |