Options Chain for UNITEDHEALTH GROUP INC COM (UNH) - $516.04 as of 3/28/2025 9:15:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 244.25 | 251.60 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 280.00 | 236.15 | 241.65 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 290.00 | 224.70 | 231.75 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.03 | 3/28/2025 3:59:49 PM EST | |||
| 300.00 | 214.95 | 221.85 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.04 | 3/28/2025 3:59:49 PM EST | |||
| 310.00 | 205.00 | 212.00 | 184.76 | 0.00 | 0.00% | 0 | 6 | 0.95 | 1.00 | 0.00 | -0.04 | 3/7/2025 | 3/28/2025 3:59:49 PM EST |
| 320.00 | 194.85 | 202.10 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.04 | 3/28/2025 3:59:49 PM EST | |||
| 330.00 | 185.85 | 192.25 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.05 | 3/28/2025 3:59:49 PM EST | |||
| 340.00 | 175.75 | 182.40 | % | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.07 | 3/28/2025 3:59:49 PM EST | |||
| 350.00 | 165.45 | 172.55 | % | 0 | 0 | 0.78 | 0.98 | 0.00 | -0.09 | 3/28/2025 3:59:49 PM EST | |||
| 360.00 | 154.70 | 162.75 | 148.10 | 0.00 | 0.00% | 0 | 2 | 0.74 | 0.97 | 0.00 | -0.10 | 3/18/2025 | 3/28/2025 3:59:49 PM EST |
| 370.00 | 145.95 | 153.00 | 144.65 | 0.00 | 0.00% | 0 | 10 | 0.70 | 0.97 | 0.00 | -0.11 | 3/20/2025 | 3/28/2025 3:59:49 PM EST |
| 380.00 | 135.20 | 143.25 | % | 0 | 0 | 0.66 | 0.96 | 0.00 | -0.14 | 3/28/2025 3:59:49 PM EST | |||
| 390.00 | 125.40 | 133.55 | 78.95 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.95 | 0.00 | -0.14 | 2/24/2025 | 3/28/2025 3:59:49 PM EST |
| 400.00 | 118.75 | 122.25 | 110.00 | 0.00 | 0.00% | 0 | 263 | 0.45 | 0.94 | 0.00 | -0.15 | 3/19/2025 | 3/28/2025 3:59:49 PM EST |
| 410.00 | 106.15 | 114.40 | 106.60 | 0.00 | 0.00% | 0 | 4 | 0.51 | 0.93 | 0.00 | -0.16 | 3/20/2025 | 3/28/2025 3:59:49 PM EST |
| 420.00 | 98.00 | 104.35 | 100.25 | 0.00 | 0.00% | 0 | 6 | 0.41 | 0.92 | 0.00 | -0.17 | 3/25/2025 | 3/28/2025 3:59:49 PM EST |
| 430.00 | 88.95 | 94.95 | 72.50 | 0.00 | 0.00% | 0 | 27 | 0.41 | 0.90 | 0.00 | -0.18 | 3/7/2025 | 3/28/2025 3:59:49 PM EST |
| 440.00 | 81.80 | 83.85 | 84.38 | 0.00 | 0.00% | 0 | 28 | 0.39 | 0.89 | 0.00 | -0.19 | 3/21/2025 | 3/28/2025 3:59:49 PM EST |
| 450.00 | 72.25 | 74.60 | 73.95 | 0.00 | 0.00% | 0 | 55 | 0.37 | 0.86 | 0.00 | -0.21 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 460.00 | 61.80 | 66.10 | 65.92 | 0.00 | 0.00% | 0 | 158 | 0.37 | 0.83 | 0.00 | -0.22 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 470.00 | 55.55 | 57.65 | 60.14 | 0.00 | 0.00% | 0 | 185 | 0.36 | 0.80 | 0.00 | -0.23 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 480.00 | 45.95 | 49.90 | 52.13 | +1.73 | +3.44% | 1 | 129 | 0.33 | 0.75 | 0.00 | -0.25 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 490.00 | 41.60 | 42.60 | 44.72 | -0.06 | -0.14% | 3 | 69 | 0.34 | 0.70 | 0.01 | -0.26 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 500.00 | 34.40 | 36.15 | 35.50 | -0.02 | -0.06% | 6 | 926 | 0.33 | 0.65 | 0.01 | -0.27 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 510.00 | 29.00 | 29.85 | 31.65 | +2.35 | +8.02% | 1 | 823 | 0.33 | 0.58 | 0.01 | -0.28 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 520.00 | 23.60 | 24.35 | 24.14 | +0.89 | +3.83% | 50 | 1,586 | 0.32 | 0.52 | 0.01 | -0.27 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 530.00 | 18.85 | 19.55 | 19.50 | +0.50 | +2.64% | 39 | 1,473 | 0.32 | 0.45 | 0.01 | -0.27 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 540.00 | 14.85 | 15.50 | 16.04 | +1.99 | +14.17% | 231 | 399 | 0.31 | 0.38 | 0.01 | -0.25 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 550.00 | 11.45 | 11.90 | 12.40 | +1.05 | +9.26% | 44 | 831 | 0.31 | 0.32 | 0.01 | -0.24 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 560.00 | 8.75 | 9.10 | 9.80 | +1.40 | +16.67% | 70 | 581 | 0.31 | 0.27 | 0.01 | -0.21 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 570.00 | 6.55 | 6.90 | 7.20 | +0.70 | +10.77% | 38 | 140 | 0.30 | 0.22 | 0.01 | -0.19 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 580.00 | 4.90 | 5.15 | 5.37 | +0.72 | +15.49% | 59 | 247 | 0.30 | 0.17 | 0.00 | -0.16 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 590.00 | 3.60 | 3.85 | 4.00 | +0.53 | +15.28% | 41 | 167 | 0.30 | 0.14 | 0.00 | -0.14 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 600.00 | 2.49 | 2.92 | 2.96 | +0.42 | +16.54% | 10 | 192 | 0.30 | 0.11 | 0.00 | -0.12 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 610.00 | 1.74 | 2.38 | 2.31 | +0.56 | +32.00% | 11 | 39 | 0.31 | 0.08 | 0.00 | -0.10 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 620.00 | 1.43 | 1.69 | 1.55 | +0.20 | +14.82% | 19 | 334 | 0.31 | 0.07 | 0.00 | -0.08 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 630.00 | 1.05 | 1.36 | 1.25 | +0.25 | +25.00% | 2 | 32 | 0.31 | 0.05 | 0.00 | -0.07 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 640.00 | 0.37 | 3.10 | 1.00 | 0.00 | 0.00% | 0 | 7 | 0.34 | 0.04 | 0.00 | -0.06 | 3/21/2025 | 3/28/2025 3:59:49 PM EST |
| 650.00 | 0.31 | 2.14 | 0.87 | 0.00 | 0.00% | 0 | 10 | 0.35 | 0.03 | 0.00 | -0.05 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 660.00 | 0.01 | 3.05 | 0.84 | 0.00 | 0.00% | 0 | 8 | 0.36 | 0.02 | 0.00 | -0.04 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 670.00 | 0.16 | 2.95 | % | 0 | 0 | 0.46 | 0.01 | 0.00 | -0.02 | 3/28/2025 3:59:49 PM EST | |||
| 680.00 | 0.05 | 2.81 | 0.72 | 0.00 | 0.00% | 0 | 6 | 0.38 | 0.01 | 0.00 | -0.02 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 690.00 | 0.08 | 2.84 | % | 0 | 0 | 0.38 | 0.01 | 0.00 | -0.02 | 3/28/2025 3:59:49 PM EST | |||
| 700.00 | 0.01 | 2.72 | 0.32 | 0.00 | 0.00% | 0 | 13 | 0.51 | 0.00 | 0.00 | -0.01 | 3/20/2025 | 3/28/2025 3:59:49 PM EST |
| 720.00 | 0.05 | 2.80 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 3:59:49 PM EST |
| 740.00 | 0.00 | 2.64 | 0.37 | 0.00 | 0.00% | 0 | 2 | 0.58 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 3:59:49 PM EST |
| 760.00 | 0.00 | 0.40 | 0.24 | 0.00 | 0.00% | 0 | 9 | 0.46 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:49 PM EST |
| 780.00 | 0.00 | 2.73 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 800.00 | 0.00 | 0.06 | 0.08 | 0.00 | 0.00% | 0 | 2,645 | 0.41 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 0.00 | 2.62 | 0.11 | 0.00 | 0.00% | 0 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:49 PM EST |
| 280.00 | 0.00 | 2.61 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 290.00 | 0.00 | 0.99 | 0.14 | 0.00 | 0.00% | 0 | 7 | 0.80 | 0.00 | 0.00 | -0.03 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 300.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.04 | 3/28/2025 3:59:49 PM EST | |||
| 310.00 | 0.00 | 2.66 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.04 | 3/28/2025 3:59:49 PM EST | |||
| 320.00 | 0.00 | 2.72 | 1.16 | 0.00 | 0.00% | 0 | 6 | 0.82 | 0.00 | 0.00 | -0.04 | 3/10/2025 | 3/28/2025 3:59:49 PM EST |
| 330.00 | 0.00 | 2.88 | 0.65 | 0.00 | 0.00% | 0 | 10 | 0.78 | 0.00 | 0.00 | -0.05 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 340.00 | 0.40 | 2.81 | 1.14 | 0.00 | 0.00% | 0 | 26 | 0.63 | -0.01 | 0.00 | -0.07 | 3/7/2025 | 3/28/2025 3:59:49 PM EST |
| 350.00 | 0.21 | 3.05 | 0.52 | 0.00 | 0.00% | 0 | 28 | 0.58 | -0.02 | 0.00 | -0.09 | 3/25/2025 | 3/28/2025 3:59:49 PM EST |
| 360.00 | 0.26 | 1.90 | 0.77 | 0.00 | 0.00% | 0 | 56 | 0.50 | -0.03 | 0.00 | -0.10 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 370.00 | 0.34 | 2.58 | 0.75 | 0.00 | 0.00% | 0 | 27 | 0.52 | -0.03 | 0.00 | -0.11 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 380.00 | 0.44 | 1.10 | 0.78 | 0.00 | 0.00% | 0 | 161 | 0.43 | -0.04 | 0.00 | -0.14 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 390.00 | 0.89 | 1.99 | 1.61 | +0.36 | +28.80% | 1 | 79 | 0.46 | -0.05 | 0.00 | -0.14 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 400.00 | 0.95 | 1.93 | 1.40 | -0.01 | -0.71% | 32 | 418 | 0.43 | -0.06 | 0.00 | -0.15 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 410.00 | 1.73 | 2.10 | 1.93 | +0.15 | +8.43% | 21 | 1,804 | 0.42 | -0.07 | 0.00 | -0.16 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 420.00 | 1.96 | 2.84 | 2.22 | -0.02 | -0.90% | 32 | 111 | 0.41 | -0.08 | 0.00 | -0.17 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 430.00 | 3.00 | 3.25 | 2.97 | +0.04 | +1.37% | 60 | 594 | 0.40 | -0.10 | 0.00 | -0.18 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 440.00 | 3.80 | 4.20 | 3.79 | +0.39 | +11.48% | 28 | 311 | 0.38 | -0.11 | 0.00 | -0.19 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 450.00 | 4.90 | 5.30 | 4.85 | +0.23 | +4.98% | 25 | 788 | 0.37 | -0.14 | 0.00 | -0.21 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 460.00 | 6.30 | 6.75 | 6.30 | +0.72 | +12.91% | 30 | 661 | 0.36 | -0.17 | 0.00 | -0.22 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 470.00 | 6.65 | 8.60 | 7.80 | -0.25 | -3.11% | 31 | 413 | 0.36 | -0.20 | 0.00 | -0.23 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 480.00 | 9.00 | 11.00 | 9.70 | -0.55 | -5.37% | 5 | 383 | 0.35 | -0.25 | 0.00 | -0.25 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 490.00 | 13.15 | 13.85 | 13.00 | +0.51 | +4.09% | 6 | 502 | 0.34 | -0.30 | 0.01 | -0.26 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 500.00 | 16.55 | 17.00 | 16.25 | -0.25 | -1.52% | 44 | 436 | 0.34 | -0.35 | 0.01 | -0.27 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 510.00 | 19.15 | 21.70 | 19.04 | -0.96 | -4.80% | 4 | 798 | 0.34 | -0.42 | 0.01 | -0.28 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 520.00 | 25.00 | 26.00 | 23.85 | -1.52 | -6.00% | 15 | 377 | 0.33 | -0.48 | 0.01 | -0.27 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 530.00 | 29.15 | 32.05 | 29.55 | +2.20 | +8.05% | 411 | 189 | 0.33 | -0.55 | 0.01 | -0.27 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 540.00 | 35.00 | 37.10 | 34.19 | -2.29 | -6.28% | 16 | 23 | 0.32 | -0.62 | 0.01 | -0.25 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 550.00 | 41.30 | 43.80 | 39.94 | -4.26 | -9.64% | 2 | 31 | 0.30 | -0.68 | 0.01 | -0.24 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 560.00 | 48.75 | 51.50 | 52.30 | 0.00 | 0.00% | 0 | 6 | 0.30 | -0.73 | 0.01 | -0.21 | 3/21/2025 | 3/28/2025 3:59:49 PM EST |
| 570.00 | 55.70 | 59.25 | 57.10 | -0.79 | -1.37% | 4 | 12 | 0.29 | -0.78 | 0.01 | -0.19 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 580.00 | 64.65 | 69.75 | 65.50 | -12.30 | -15.81% | 2 | 2 | 0.31 | -0.83 | 0.00 | -0.16 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 590.00 | 73.05 | 78.00 | 129.73 | 0.00 | 0.00% | 0 | 10 | 0.32 | -0.86 | 0.00 | -0.14 | 2/26/2025 | 3/28/2025 3:59:49 PM EST |
| 600.00 | 81.95 | 88.35 | 96.40 | 0.00 | 0.00% | 0 | 11 | 0.35 | -0.89 | 0.00 | -0.12 | 3/18/2025 | 3/28/2025 3:59:49 PM EST |
| 610.00 | 90.65 | 97.20 | % | 0 | 0 | 0.41 | -0.92 | 0.00 | -0.10 | 3/28/2025 3:59:49 PM EST | |||
| 620.00 | 100.45 | 105.70 | % | 0 | 0 | 0.37 | -0.93 | 0.00 | -0.08 | 3/28/2025 3:59:49 PM EST | |||
| 630.00 | 110.45 | 116.70 | % | 0 | 0 | 0.40 | -0.95 | 0.00 | -0.07 | 3/28/2025 3:59:49 PM EST | |||
| 640.00 | 120.35 | 126.65 | 173.24 | 0.00 | 0.00% | 0 | 0 | 0.42 | -0.96 | 0.00 | -0.06 | 2/26/2025 | 3/28/2025 3:59:49 PM EST |
| 650.00 | 130.30 | 136.75 | % | 0 | 0 | 0.43 | -0.97 | 0.00 | -0.05 | 3/28/2025 3:59:49 PM EST | |||
| 660.00 | 140.30 | 146.20 | % | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.04 | 3/28/2025 3:59:49 PM EST | |||
| 670.00 | 150.30 | 156.30 | 179.05 | 0.00 | 0.00% | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.02 | 3/7/2025 | 3/28/2025 3:59:49 PM EST |
| 680.00 | 160.30 | 166.05 | 189.09 | 0.00 | 0.00% | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.02 | 3/7/2025 | 3/28/2025 3:59:49 PM EST |
| 690.00 | 170.30 | 176.25 | % | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.02 | 3/28/2025 3:59:49 PM EST | |||
| 700.00 | 180.30 | 186.45 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 720.00 | 200.35 | 206.05 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 740.00 | 220.35 | 226.20 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 760.00 | 240.35 | 245.80 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 780.00 | 260.35 | 266.15 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 800.00 | 280.30 | 286.55 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST |