Options Chain for UNITEDHEALTH GROUP INC COM (UNH) - $277.26 as of 4/6/2026 12:30:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 133.75 | 142.00 | 137.88 | % | 0.95 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 4/6/2026 11:59:00 AM EST | |||
| 150.00 | 128.80 | 137.00 | 132.90 | % | 0.89 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 4/6/2026 11:59:00 AM EST | |||
| 155.00 | 123.80 | 132.05 | 127.93 | % | 0.83 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 4/6/2026 11:59:00 AM EST | |||
| 160.00 | 118.85 | 127.10 | 122.98 | % | 0.77 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 4/6/2026 11:59:00 AM EST | |||
| 165.00 | 113.90 | 122.15 | 118.03 | % | 0.72 | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.01 | 4/6/2026 11:59:00 AM EST | |||
| 170.00 | 108.95 | 117.20 | 113.08 | % | 0.67 | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 4/6/2026 11:59:00 AM EST | |||
| 175.00 | 104.00 | 112.25 | 108.13 | % | 0.62 | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.02 | 4/6/2026 11:59:00 AM EST | |||
| 180.00 | 99.10 | 107.30 | 103.20 | % | 0.57 | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.02 | 4/6/2026 11:59:00 AM EST | |||
| 185.00 | 94.15 | 102.40 | 98.28 | % | 0.53 | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.03 | 4/6/2026 11:59:00 AM EST | |||
| 190.00 | 89.25 | 97.50 | 93.38 | % | 0.49 | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.03 | 4/6/2026 11:59:00 AM EST | |||
| 195.00 | 84.40 | 92.65 | 88.53 | % | 0.45 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.03 | 4/6/2026 11:59:00 AM EST | |||
| 200.00 | 79.55 | 86.95 | 83.25 | % | 0.42 | 0 | 0 | 0.84 | 0.98 | 0.00 | -0.04 | 4/6/2026 11:59:00 AM EST | |||
| 205.00 | 74.75 | 83.30 | 79.03 | % | 0.39 | 0 | 0 | 0.85 | 0.98 | 0.00 | -0.05 | 4/6/2026 11:59:00 AM EST | |||
| 210.00 | 70.00 | 78.55 | 74.28 | % | 0.35 | 0 | 0 | 0.82 | 0.97 | 0.00 | -0.06 | 4/6/2026 11:59:00 AM EST | |||
| 215.00 | 65.25 | 71.65 | 68.45 | % | 0.32 | 0 | 0 | 0.72 | 0.95 | 0.00 | -0.06 | 4/6/2026 11:59:00 AM EST | |||
| 220.00 | 60.60 | 67.05 | 63.83 | % | 0.29 | 0 | 0 | 0.70 | 0.94 | 0.00 | -0.07 | 4/6/2026 11:59:00 AM EST | |||
| 225.00 | 56.05 | 61.05 | 58.55 | % | 0.26 | 0 | 0 | 0.60 | 0.92 | 0.00 | -0.08 | 4/6/2026 11:59:00 AM EST | |||
| 230.00 | 51.55 | 56.50 | 54.03 | % | 0.23 | 0 | 0 | 0.56 | 0.90 | 0.00 | -0.09 | 4/6/2026 11:59:00 AM EST | |||
| 235.00 | 48.70 | 51.95 | 50.33 | % | 0.21 | 0 | 0 | 0.46 | 0.88 | 0.00 | -0.11 | 4/6/2026 11:59:00 AM EST | |||
| 240.00 | 44.45 | 47.80 | 46.13 | % | 0.19 | 0 | 0 | 0.47 | 0.85 | 0.00 | -0.12 | 4/6/2026 11:59:00 AM EST | |||
| 245.00 | 40.30 | 45.10 | 42.70 | % | 0.17 | 0 | 0 | 0.45 | 0.83 | 0.01 | -0.14 | 4/6/2026 11:59:00 AM EST | |||
| 250.00 | 36.35 | 39.65 | 38.00 | % | 0.15 | 0 | 0 | 0.44 | 0.80 | 0.01 | -0.15 | 4/6/2026 11:59:00 AM EST | |||
| 255.00 | 32.45 | 35.80 | 34.13 | % | 0.13 | 0 | 0 | 0.44 | 0.76 | 0.01 | -0.16 | 4/6/2026 11:59:00 AM EST | |||
| 260.00 | 28.75 | 33.90 | 31.33 | % | 0.12 | 0 | 0 | 0.46 | 0.73 | 0.01 | -0.17 | 4/6/2026 11:59:00 AM EST | |||
| 265.00 | 25.30 | 28.35 | 26.83 | % | 0.10 | 0 | 0 | 0.42 | 0.69 | 0.01 | -0.18 | 4/6/2026 11:59:00 AM EST | |||
| 270.00 | 23.55 | 25.10 | 24.33 | 24.14 | % | 0.09 | 1 | 0 | 0.44 | 0.65 | 0.01 | -0.19 | 4/6/2026 | 4/6/2026 11:59:00 AM EST | |
| 275.00 | 19.80 | 22.20 | 21.00 | 21.50 | % | 0.08 | 1 | 0 | 0.43 | 0.60 | 0.01 | -0.19 | 4/6/2026 | 4/6/2026 11:59:00 AM EST | |
| 280.00 | 16.15 | 19.35 | 17.75 | 18.62 | +1.72 | +10.18% | 0.06 | 2 | 3 | 0.40 | 0.56 | 0.01 | -0.19 | 4/6/2026 | 4/6/2026 11:59:00 AM EST |
| 285.00 | 14.60 | 16.75 | 15.68 | 16.30 | +2.54 | +18.46% | 0.06 | 4 | 1 | 0.41 | 0.51 | 0.01 | -0.19 | 4/6/2026 | 4/6/2026 11:59:00 AM EST |
| 290.00 | 13.25 | 14.20 | 13.73 | 13.77 | +2.11 | +18.10% | 0.05 | 40 | 21 | 0.42 | 0.46 | 0.01 | -0.19 | 4/6/2026 | 4/6/2026 11:59:00 AM EST |
| 295.00 | 10.90 | 12.35 | 11.63 | 11.47 | % | 0.04 | 65 | 0 | 0.41 | 0.42 | 0.01 | -0.18 | 4/6/2026 | 4/6/2026 11:59:00 AM EST | |
| 300.00 | 9.05 | 10.55 | 9.80 | 9.64 | +1.12 | +13.15% | 0.03 | 300 | 5 | 0.39 | 0.37 | 0.01 | -0.17 | 4/6/2026 | 4/6/2026 11:59:00 AM EST |
| 305.00 | 6.80 | 10.40 | 8.60 | 7.49 | % | 0.03 | 1 | 0 | 0.42 | 0.32 | 0.01 | -0.16 | 4/6/2026 | 4/6/2026 11:59:00 AM EST | |
| 310.00 | 6.35 | 7.40 | 6.88 | 7.08 | +1.50 | +26.89% | 0.02 | 3 | 11 | 0.40 | 0.28 | 0.01 | -0.15 | 4/6/2026 | 4/6/2026 11:59:00 AM EST |
| 315.00 | 3.90 | 6.15 | 5.03 | 5.52 | % | 0.02 | 3 | 0 | 0.38 | 0.24 | 0.01 | -0.13 | 4/6/2026 | 4/6/2026 11:59:00 AM EST | |
| 320.00 | 3.50 | 5.20 | 4.35 | 4.48 | % | 0.01 | 2 | 0 | 0.38 | 0.20 | 0.01 | -0.12 | 4/6/2026 | 4/6/2026 11:59:00 AM EST | |
| 325.00 | 3.35 | 6.05 | 4.70 | 3.55 | % | 0.01 | 2 | 0 | 0.38 | 0.17 | 0.01 | -0.11 | 4/6/2026 | 4/6/2026 11:59:00 AM EST | |
| 330.00 | 2.44 | 3.25 | 2.85 | 3.00 | % | 0.01 | 5 | 0 | 0.39 | 0.14 | 0.01 | -0.10 | 4/6/2026 | 4/6/2026 11:59:00 AM EST | |
| 335.00 | 0.55 | 6.55 | 3.55 | % | 0.01 | 0 | 0 | 0.41 | 0.12 | 0.01 | -0.08 | 4/6/2026 11:59:00 AM EST | |||
| 340.00 | 0.84 | 3.30 | 2.07 | 1.99 | % | 0.01 | 4 | 0 | 0.38 | 0.10 | 0.00 | -0.08 | 4/6/2026 | 4/6/2026 11:59:00 AM EST | |
| 345.00 | 0.43 | 1.75 | 1.09 | 1.71 | % | 0.00 | 1 | 0 | 0.35 | 0.09 | 0.00 | -0.07 | 4/6/2026 | 4/6/2026 11:59:00 AM EST | |
| 350.00 | 0.03 | 2.50 | 1.27 | % | 0.00 | 0 | 0 | 0.34 | 0.07 | 0.00 | -0.06 | 4/6/2026 11:59:00 AM EST | |||
| 355.00 | 0.01 | 4.80 | 2.41 | % | 0.01 | 0 | 0 | 0.40 | 0.06 | 0.00 | -0.05 | 4/6/2026 11:59:00 AM EST | |||
| 360.00 | 0.72 | 1.55 | 1.14 | 0.79 | % | 0.00 | 4 | 0 | 0.41 | 0.05 | 0.00 | -0.04 | 4/6/2026 | 4/6/2026 11:59:00 AM EST | |
| 365.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.64 | 0.03 | 0.00 | -0.03 | 4/6/2026 11:59:00 AM EST | |||
| 370.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.66 | 0.03 | 0.00 | -0.02 | 4/6/2026 11:59:00 AM EST | |||
| 375.00 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 0.68 | 0.02 | 0.00 | -0.02 | 4/6/2026 11:59:00 AM EST | |||
| 380.00 | 0.00 | 4.65 | 2.33 | % | 0.01 | 0 | 0 | 0.70 | 0.02 | 0.00 | -0.02 | 4/6/2026 11:59:00 AM EST | |||
| 385.00 | % | 0.00 | 0 | 0 | 0.72 | 0.01 | 0.00 | -0.01 | 4/6/2026 11:59:00 AM EST | ||||||
| 390.00 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 0.73 | 0.01 | 0.00 | -0.01 | 4/6/2026 11:59:00 AM EST | |||
| 395.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 0.75 | 0.01 | 0.00 | -0.01 | 4/6/2026 11:59:00 AM EST | |||
| 400.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 0.77 | 0.01 | 0.00 | -0.01 | 4/6/2026 11:59:00 AM EST | |||
| 405.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 4/6/2026 11:59:00 AM EST | |||
| 410.00 | 0.00 | 4.45 | 2.23 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/6/2026 11:59:00 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 4/6/2026 11:59:00 AM EST | |||
| 150.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 4/6/2026 11:59:00 AM EST | |||
| 155.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 4/6/2026 11:59:00 AM EST | |||
| 160.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 4/6/2026 11:59:00 AM EST | |||
| 165.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | -0.01 | 4/6/2026 11:59:00 AM EST | |||
| 170.00 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.01 | 4/6/2026 11:59:00 AM EST | |||
| 175.00 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.02 | 4/6/2026 11:59:00 AM EST | |||
| 180.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.02 | 4/6/2026 11:59:00 AM EST | |||
| 185.00 | 0.00 | 4.45 | 2.23 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.03 | 4/6/2026 11:59:00 AM EST | |||
| 190.00 | 0.00 | 4.55 | 2.28 | % | 0.01 | 0 | 0 | 0.95 | -0.01 | 0.00 | -0.03 | 4/6/2026 11:59:00 AM EST | |||
| 195.00 | 0.00 | 4.65 | 2.33 | % | 0.01 | 0 | 0 | 0.91 | -0.01 | 0.00 | -0.03 | 4/6/2026 11:59:00 AM EST | |||
| 200.00 | 0.00 | 3.35 | 1.68 | % | 0.01 | 0 | 0 | 0.78 | -0.02 | 0.00 | -0.04 | 4/6/2026 11:59:00 AM EST | |||
| 205.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.83 | -0.02 | 0.00 | -0.05 | 4/6/2026 11:59:00 AM EST | |||
| 210.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.78 | -0.03 | 0.00 | -0.06 | 4/6/2026 11:59:00 AM EST | |||
| 215.00 | 0.01 | 2.80 | 1.41 | 2.09 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.44 | -0.05 | 0.00 | -0.06 | 4/2/2026 | 4/6/2026 11:59:00 AM EST |
| 220.00 | 1.30 | 1.68 | 1.49 | 1.96 | % | 0.01 | 1 | 0 | 0.49 | -0.06 | 0.00 | -0.07 | 4/6/2026 | 4/6/2026 11:59:00 AM EST | |
| 225.00 | 1.68 | 2.08 | 1.88 | 2.38 | % | 0.01 | 1 | 0 | 0.48 | -0.08 | 0.00 | -0.08 | 4/6/2026 | 4/6/2026 11:59:00 AM EST | |
| 230.00 | 1.99 | 2.59 | 2.29 | 2.92 | -1.00 | -25.51% | 0.01 | 1 | 1 | 0.47 | -0.10 | 0.00 | -0.09 | 4/6/2026 | 4/6/2026 11:59:00 AM EST |
| 235.00 | 1.54 | 3.20 | 2.37 | 3.60 | % | 0.01 | 1 | 0 | 0.44 | -0.12 | 0.00 | -0.11 | 4/6/2026 | 4/6/2026 11:59:00 AM EST | |
| 240.00 | 3.25 | 3.95 | 3.60 | % | 0.02 | 0 | 0 | 0.46 | -0.15 | 0.00 | -0.12 | 4/6/2026 11:59:00 AM EST | |||
| 245.00 | 3.95 | 4.80 | 4.38 | 4.49 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.46 | -0.17 | 0.01 | -0.14 | 4/2/2026 | 4/6/2026 11:59:00 AM EST |
| 250.00 | 4.80 | 5.85 | 5.33 | 5.60 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.45 | -0.20 | 0.01 | -0.15 | 4/2/2026 | 4/6/2026 11:59:00 AM EST |
| 255.00 | 4.35 | 7.10 | 5.73 | 6.38 | % | 0.02 | 10 | 0 | 0.42 | -0.24 | 0.01 | -0.16 | 4/6/2026 | 4/6/2026 11:59:00 AM EST | |
| 260.00 | 7.45 | 10.45 | 8.95 | 7.69 | % | 0.03 | 2 | 0 | 0.47 | -0.27 | 0.01 | -0.17 | 4/6/2026 | 4/6/2026 11:59:00 AM EST | |
| 265.00 | 8.40 | 10.10 | 9.25 | 12.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.46 | -0.31 | 0.01 | -0.18 | 4/2/2026 | 4/6/2026 11:59:00 AM EST |
| 270.00 | 10.75 | 11.65 | 11.20 | 11.25 | -2.67 | -19.19% | 0.04 | 3 | 2 | 0.40 | -0.35 | 0.01 | -0.19 | 4/6/2026 | 4/6/2026 11:59:00 AM EST |
| 275.00 | 11.85 | 14.10 | 12.98 | % | 0.05 | 0 | 0 | 0.42 | -0.40 | 0.01 | -0.19 | 4/6/2026 11:59:00 AM EST | |||
| 280.00 | 14.75 | 15.90 | 15.33 | 15.49 | % | 0.05 | 28 | 0 | 0.42 | -0.44 | 0.01 | -0.19 | 4/6/2026 | 4/6/2026 11:59:00 AM EST | |
| 285.00 | 17.00 | 18.15 | 17.58 | 17.35 | % | 0.06 | 18 | 0 | 0.42 | -0.49 | 0.01 | -0.19 | 4/6/2026 | 4/6/2026 11:59:00 AM EST | |
| 290.00 | 19.90 | 21.05 | 20.48 | 19.79 | % | 0.07 | 12 | 0 | 0.42 | -0.54 | 0.01 | -0.19 | 4/6/2026 | 4/6/2026 11:59:00 AM EST | |
| 295.00 | 22.55 | 24.10 | 23.33 | % | 0.08 | 0 | 0 | 0.42 | -0.58 | 0.01 | -0.18 | 4/6/2026 11:59:00 AM EST | |||
| 300.00 | 25.25 | 27.40 | 26.33 | % | 0.09 | 0 | 0 | 0.40 | -0.63 | 0.01 | -0.17 | 4/6/2026 11:59:00 AM EST | |||
| 305.00 | 27.70 | 31.00 | 29.35 | % | 0.10 | 0 | 0 | 0.39 | -0.68 | 0.01 | -0.16 | 4/6/2026 11:59:00 AM EST | |||
| 310.00 | 31.20 | 35.50 | 33.35 | 33.07 | % | 0.11 | 1 | 0 | 0.38 | -0.72 | 0.01 | -0.15 | 4/6/2026 | 4/6/2026 11:59:00 AM EST | |
| 315.00 | 35.00 | 38.60 | 36.80 | % | 0.12 | 0 | 0 | 0.38 | -0.76 | 0.01 | -0.13 | 4/6/2026 11:59:00 AM EST | |||
| 320.00 | 38.95 | 42.30 | 40.63 | 43.49 | -2.81 | -6.07% | 0.13 | 11 | 1 | 0.39 | -0.80 | 0.01 | -0.12 | 4/6/2026 | 4/6/2026 11:59:00 AM EST |
| 325.00 | 43.15 | 48.50 | 45.83 | % | 0.14 | 0 | 0 | 0.51 | -0.83 | 0.01 | -0.11 | 4/6/2026 11:59:00 AM EST | |||
| 330.00 | 47.45 | 52.80 | 50.13 | % | 0.15 | 0 | 0 | 0.52 | -0.86 | 0.01 | -0.10 | 4/6/2026 11:59:00 AM EST | |||
| 335.00 | 51.90 | 57.25 | 54.58 | % | 0.16 | 0 | 0 | 0.52 | -0.88 | 0.01 | -0.08 | 4/6/2026 11:59:00 AM EST | |||
| 340.00 | 54.95 | 63.25 | 59.10 | % | 0.17 | 0 | 0 | 0.59 | -0.90 | 0.00 | -0.08 | 4/6/2026 11:59:00 AM EST | |||
| 345.00 | 60.40 | 66.50 | 63.45 | % | 0.18 | 0 | 0 | 0.55 | -0.91 | 0.00 | -0.07 | 4/6/2026 11:59:00 AM EST | |||
| 350.00 | 64.40 | 71.85 | 68.13 | % | 0.19 | 0 | 0 | 0.58 | -0.93 | 0.00 | -0.06 | 4/6/2026 11:59:00 AM EST | |||
| 355.00 | 69.25 | 76.65 | 72.95 | % | 0.21 | 0 | 0 | 0.60 | -0.94 | 0.00 | -0.05 | 4/6/2026 11:59:00 AM EST | |||
| 360.00 | 74.50 | 81.55 | 78.03 | % | 0.22 | 0 | 0 | 0.62 | -0.95 | 0.00 | -0.04 | 4/6/2026 11:59:00 AM EST | |||
| 365.00 | 79.00 | 87.30 | 83.15 | % | 0.23 | 0 | 0 | 0.67 | -0.97 | 0.00 | -0.03 | 4/6/2026 11:59:00 AM EST | |||
| 370.00 | 83.65 | 92.25 | 87.95 | % | 0.24 | 0 | 0 | 0.69 | -0.97 | 0.00 | -0.02 | 4/6/2026 11:59:00 AM EST | |||
| 375.00 | 88.60 | 97.20 | 92.90 | % | 0.25 | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.02 | 4/6/2026 11:59:00 AM EST | |||
| 380.00 | 94.70 | 101.25 | 97.98 | % | 0.26 | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.02 | 4/6/2026 11:59:00 AM EST | |||
| 385.00 | 99.70 | 107.10 | 103.40 | % | 0.27 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 4/6/2026 11:59:00 AM EST | |||
| 390.00 | 104.65 | 112.10 | 108.38 | % | 0.28 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 4/6/2026 11:59:00 AM EST | |||
| 395.00 | 109.65 | 117.10 | 113.38 | % | 0.29 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 4/6/2026 11:59:00 AM EST | |||
| 400.00 | 114.65 | 122.10 | 118.38 | % | 0.30 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 4/6/2026 11:59:00 AM EST | |||
| 405.00 | 119.65 | 127.10 | 123.38 | % | 0.30 | 0 | 0 | 0.83 | -1.00 | 0.00 | -0.01 | 4/6/2026 11:59:00 AM EST | |||
| 410.00 | 124.65 | 132.05 | 128.35 | % | 0.31 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/6/2026 11:59:00 AM EST |