Options Chain for UNITEDHEALTH GROUP INC COM (UNH) - $283.00 as of 3/12/2026 7:25:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 215.00 | 64.05 | 68.95 | 66.50 | % | 0.31 | 0 | 0 | 0.57 | 0.95 | 0.00 | -0.07 | 3/12/2026 3:59:58 PM EST | |||
| 220.00 | 59.10 | 64.45 | 61.78 | % | 0.28 | 0 | 0 | 0.54 | 0.93 | 0.00 | -0.08 | 3/12/2026 3:59:58 PM EST | |||
| 225.00 | 54.90 | 59.80 | 57.35 | % | 0.25 | 0 | 0 | 0.51 | 0.92 | 0.00 | -0.10 | 3/12/2026 3:59:58 PM EST | |||
| 230.00 | 49.35 | 55.75 | 52.55 | % | 0.23 | 0 | 0 | 0.42 | 0.89 | 0.00 | -0.12 | 3/12/2026 3:59:58 PM EST | |||
| 235.00 | 45.60 | 51.55 | 48.58 | % | 0.21 | 0 | 0 | 0.48 | 0.87 | 0.00 | -0.13 | 3/12/2026 3:59:58 PM EST | |||
| 240.00 | 41.60 | 47.70 | 44.65 | % | 0.19 | 0 | 0 | 0.49 | 0.84 | 0.01 | -0.14 | 3/12/2026 3:59:58 PM EST | |||
| 245.00 | 38.10 | 43.80 | 40.95 | % | 0.17 | 0 | 0 | 0.49 | 0.81 | 0.01 | -0.16 | 3/12/2026 3:59:58 PM EST | |||
| 250.00 | 33.10 | 40.50 | 36.80 | 36.60 | % | 0.15 | 2 | 0 | 0.48 | 0.78 | 0.01 | -0.17 | 3/12/2026 | 3/12/2026 3:59:58 PM EST | |
| 255.00 | 28.65 | 36.95 | 32.80 | % | 0.13 | 0 | 0 | 0.46 | 0.74 | 0.01 | -0.18 | 3/12/2026 3:59:58 PM EST | |||
| 260.00 | 25.20 | 33.55 | 29.38 | % | 0.11 | 0 | 0 | 0.45 | 0.70 | 0.01 | -0.19 | 3/12/2026 3:59:58 PM EST | |||
| 265.00 | 21.85 | 30.30 | 26.08 | % | 0.10 | 0 | 0 | 0.45 | 0.66 | 0.01 | -0.20 | 3/12/2026 3:59:58 PM EST | |||
| 270.00 | 18.85 | 27.20 | 23.03 | % | 0.09 | 0 | 0 | 0.44 | 0.62 | 0.01 | -0.20 | 3/12/2026 3:59:58 PM EST | |||
| 275.00 | 16.00 | 24.35 | 20.18 | 21.50 | % | 0.07 | 12 | 0 | 0.43 | 0.58 | 0.01 | -0.20 | 3/12/2026 | 3/12/2026 3:59:58 PM EST | |
| 280.00 | 13.45 | 21.80 | 17.63 | 17.70 | % | 0.06 | 4 | 0 | 0.43 | 0.53 | 0.01 | -0.21 | 3/12/2026 | 3/12/2026 3:59:58 PM EST | |
| 285.00 | 11.15 | 19.60 | 15.38 | % | 0.05 | 0 | 0 | 0.43 | 0.49 | 0.01 | -0.20 | 3/12/2026 3:59:58 PM EST | |||
| 290.00 | 9.10 | 17.50 | 13.30 | 14.00 | % | 0.05 | 32 | 0 | 0.43 | 0.45 | 0.01 | -0.20 | 3/12/2026 | 3/12/2026 3:59:58 PM EST | |
| 295.00 | 7.20 | 15.65 | 11.43 | 13.31 | % | 0.04 | 1 | 0 | 0.42 | 0.41 | 0.01 | -0.20 | 3/12/2026 | 3/12/2026 3:59:58 PM EST | |
| 300.00 | 5.50 | 12.50 | 9.00 | 12.00 | % | 0.03 | 1 | 0 | 0.40 | 0.36 | 0.01 | -0.19 | 3/12/2026 | 3/12/2026 3:59:58 PM EST | |
| 305.00 | 4.00 | 12.50 | 8.25 | % | 0.03 | 0 | 0 | 0.42 | 0.33 | 0.01 | -0.18 | 3/12/2026 3:59:58 PM EST | |||
| 310.00 | 2.67 | 11.20 | 6.94 | % | 0.02 | 0 | 0 | 0.41 | 0.29 | 0.01 | -0.17 | 3/12/2026 3:59:58 PM EST | |||
| 315.00 | 3.05 | 9.90 | 6.48 | 7.07 | % | 0.02 | 1 | 0 | 0.43 | 0.25 | 0.01 | -0.16 | 3/12/2026 | 3/12/2026 3:59:58 PM EST | |
| 320.00 | 0.67 | 9.15 | 4.91 | % | 0.02 | 0 | 0 | 0.41 | 0.22 | 0.01 | -0.14 | 3/12/2026 3:59:58 PM EST | |||
| 325.00 | 0.19 | 8.35 | 4.27 | 8.90 | % | 0.01 | 3 | 0 | 0.41 | 0.19 | 0.01 | -0.13 | 3/12/2026 | 3/12/2026 3:59:58 PM EST | |
| 330.00 | 0.01 | 7.65 | 3.83 | % | 0.01 | 0 | 0 | 0.41 | 0.16 | 0.01 | -0.12 | 3/12/2026 3:59:58 PM EST | |||
| 335.00 | 0.01 | 7.10 | 3.56 | % | 0.01 | 0 | 0 | 0.39 | 0.14 | 0.01 | -0.10 | 3/12/2026 3:59:58 PM EST | |||
| 340.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.35 | 0.11 | 0.00 | -0.08 | 3/12/2026 3:59:58 PM EST | |||
| 345.00 | 0.01 | 6.25 | 3.13 | % | 0.01 | 0 | 0 | 0.39 | 0.09 | 0.00 | -0.08 | 3/12/2026 3:59:58 PM EST | |||
| 350.00 | 0.01 | 5.90 | 2.96 | % | 0.01 | 0 | 0 | 0.40 | 0.08 | 0.00 | -0.07 | 3/12/2026 3:59:58 PM EST | |||
| 355.00 | 0.01 | 5.65 | 2.83 | % | 0.01 | 0 | 0 | 0.42 | 0.06 | 0.00 | -0.06 | 3/12/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 215.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.68 | -0.05 | 0.00 | -0.07 | 3/12/2026 3:59:58 PM EST | |||
| 220.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.64 | -0.07 | 0.00 | -0.08 | 3/12/2026 3:59:58 PM EST | |||
| 225.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.42 | -0.09 | 0.00 | -0.10 | 3/12/2026 3:59:58 PM EST | |||
| 230.00 | 0.01 | 7.75 | 3.88 | % | 0.02 | 0 | 0 | 0.45 | -0.11 | 0.00 | -0.12 | 3/12/2026 3:59:58 PM EST | |||
| 235.00 | 0.38 | 8.55 | 4.47 | % | 0.02 | 0 | 0 | 0.47 | -0.13 | 0.00 | -0.13 | 3/12/2026 3:59:58 PM EST | |||
| 240.00 | 0.97 | 9.45 | 5.21 | % | 0.02 | 0 | 0 | 0.48 | -0.16 | 0.01 | -0.14 | 3/12/2026 3:59:58 PM EST | |||
| 245.00 | 2.10 | 10.50 | 6.30 | % | 0.03 | 0 | 0 | 0.47 | -0.19 | 0.01 | -0.16 | 3/12/2026 3:59:58 PM EST | |||
| 250.00 | 3.70 | 11.70 | 7.70 | 7.50 | % | 0.03 | 22 | 0 | 0.49 | -0.22 | 0.01 | -0.17 | 3/12/2026 | 3/12/2026 3:59:58 PM EST | |
| 255.00 | 4.60 | 13.10 | 8.85 | % | 0.03 | 0 | 0 | 0.47 | -0.26 | 0.01 | -0.18 | 3/12/2026 3:59:58 PM EST | |||
| 260.00 | 6.20 | 10.90 | 8.55 | 8.24 | % | 0.03 | 2 | 0 | 0.42 | -0.30 | 0.01 | -0.19 | 3/12/2026 | 3/12/2026 3:59:58 PM EST | |
| 265.00 | 8.25 | 15.05 | 11.65 | 11.75 | % | 0.04 | 2 | 0 | 0.45 | -0.34 | 0.01 | -0.20 | 3/12/2026 | 3/12/2026 3:59:58 PM EST | |
| 270.00 | 9.80 | 18.30 | 14.05 | % | 0.05 | 0 | 0 | 0.46 | -0.38 | 0.01 | -0.20 | 3/12/2026 3:59:58 PM EST | |||
| 275.00 | 12.05 | 20.40 | 16.23 | 13.93 | % | 0.06 | 5 | 0 | 0.45 | -0.42 | 0.01 | -0.20 | 3/12/2026 | 3/12/2026 3:59:58 PM EST | |
| 280.00 | 14.45 | 22.90 | 18.68 | 17.75 | % | 0.07 | 2 | 0 | 0.45 | -0.47 | 0.01 | -0.21 | 3/12/2026 | 3/12/2026 3:59:58 PM EST | |
| 285.00 | 17.20 | 25.55 | 21.38 | % | 0.08 | 0 | 0 | 0.45 | -0.51 | 0.01 | -0.20 | 3/12/2026 3:59:58 PM EST | |||
| 290.00 | 20.10 | 28.55 | 24.33 | % | 0.08 | 0 | 0 | 0.45 | -0.55 | 0.01 | -0.20 | 3/12/2026 3:59:58 PM EST | |||
| 295.00 | 23.20 | 31.65 | 27.43 | % | 0.09 | 0 | 0 | 0.45 | -0.59 | 0.01 | -0.20 | 3/12/2026 3:59:58 PM EST | |||
| 300.00 | 26.60 | 34.95 | 30.78 | % | 0.10 | 0 | 0 | 0.44 | -0.64 | 0.01 | -0.19 | 3/12/2026 3:59:58 PM EST | |||
| 305.00 | 30.10 | 38.45 | 34.28 | % | 0.11 | 0 | 0 | 0.44 | -0.67 | 0.01 | -0.18 | 3/12/2026 3:59:58 PM EST | |||
| 310.00 | 33.80 | 42.15 | 37.98 | % | 0.12 | 0 | 0 | 0.44 | -0.71 | 0.01 | -0.17 | 3/12/2026 3:59:58 PM EST | |||
| 315.00 | 37.75 | 45.85 | 41.80 | % | 0.13 | 0 | 0 | 0.43 | -0.75 | 0.01 | -0.16 | 3/12/2026 3:59:58 PM EST | |||
| 320.00 | 42.40 | 47.90 | 45.15 | % | 0.14 | 0 | 0 | 0.51 | -0.78 | 0.01 | -0.14 | 3/12/2026 3:59:58 PM EST | |||
| 325.00 | 47.05 | 52.00 | 49.53 | % | 0.15 | 0 | 0 | 0.52 | -0.81 | 0.01 | -0.13 | 3/12/2026 3:59:58 PM EST | |||
| 330.00 | 52.15 | 56.25 | 54.20 | 47.08 | % | 0.16 | 4 | 0 | 0.52 | -0.84 | 0.01 | -0.12 | 3/12/2026 | 3/12/2026 3:59:58 PM EST | |
| 335.00 | 55.55 | 60.90 | 58.23 | % | 0.17 | 0 | 0 | 0.54 | -0.86 | 0.01 | -0.10 | 3/12/2026 3:59:58 PM EST | |||
| 340.00 | 60.15 | 65.70 | 62.93 | % | 0.19 | 0 | 0 | 0.56 | -0.89 | 0.00 | -0.08 | 3/12/2026 3:59:58 PM EST | |||
| 345.00 | 64.85 | 69.75 | 67.30 | % | 0.20 | 0 | 0 | 0.54 | -0.91 | 0.00 | -0.08 | 3/12/2026 3:59:58 PM EST | |||
| 350.00 | 69.65 | 75.15 | 72.40 | % | 0.21 | 0 | 0 | 0.58 | -0.92 | 0.00 | -0.07 | 3/12/2026 3:59:58 PM EST | |||
| 355.00 | 74.50 | 80.30 | 77.40 | % | 0.22 | 0 | 0 | 0.62 | -0.94 | 0.00 | -0.06 | 3/12/2026 3:59:58 PM EST |