Options Chain for UNITEDHEALTH GROUP INC COM (UNH) - $304.33 as of 4/10/2026 9:52:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 146.20 | 154.55 | 150.38 | % | 0.97 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 160.00 | 141.50 | 149.60 | 145.55 | % | 0.91 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 165.00 | 136.30 | 144.70 | 140.50 | % | 0.85 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 170.00 | 131.35 | 139.65 | 135.50 | % | 0.80 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 175.00 | 126.60 | 134.75 | 130.68 | % | 0.75 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 180.00 | 121.45 | 129.80 | 125.63 | % | 0.70 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 185.00 | 116.45 | 124.85 | 120.65 | % | 0.65 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 190.00 | 111.75 | 119.90 | 115.83 | % | 0.61 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 195.00 | 106.80 | 115.00 | 110.90 | % | 0.57 | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 4/10/2026 4:00:00 PM EST | |||
| 200.00 | 101.90 | 110.05 | 105.98 | % | 0.53 | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.02 | 4/10/2026 4:00:00 PM EST | |||
| 205.00 | 96.70 | 105.15 | 100.93 | % | 0.49 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.02 | 4/10/2026 4:00:00 PM EST | |||
| 210.00 | 92.00 | 100.25 | 96.13 | % | 0.46 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.03 | 4/10/2026 4:00:00 PM EST | |||
| 215.00 | 87.70 | 95.25 | 91.48 | % | 0.43 | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.03 | 4/10/2026 4:00:00 PM EST | |||
| 220.00 | 84.15 | 90.10 | 87.13 | % | 0.40 | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.03 | 4/10/2026 4:00:00 PM EST | |||
| 225.00 | 79.20 | 85.25 | 82.23 | % | 0.37 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.04 | 4/10/2026 4:00:00 PM EST | |||
| 230.00 | 73.80 | 80.65 | 77.23 | % | 0.34 | 0 | 0 | 0.72 | 0.98 | 0.00 | -0.05 | 4/10/2026 4:00:00 PM EST | |||
| 235.00 | 69.60 | 75.85 | 72.73 | % | 0.31 | 0 | 0 | 0.68 | 0.97 | 0.00 | -0.05 | 4/10/2026 4:00:00 PM EST | |||
| 240.00 | 64.70 | 70.90 | 67.80 | % | 0.28 | 0 | 0 | 0.65 | 0.96 | 0.00 | -0.06 | 4/10/2026 4:00:00 PM EST | |||
| 245.00 | 60.20 | 66.15 | 63.18 | % | 0.26 | 0 | 0 | 0.62 | 0.95 | 0.00 | -0.07 | 4/10/2026 4:00:00 PM EST | |||
| 250.00 | 55.35 | 61.50 | 58.43 | % | 0.23 | 0 | 0 | 0.59 | 0.93 | 0.00 | -0.08 | 4/10/2026 4:00:00 PM EST | |||
| 255.00 | 50.35 | 56.90 | 53.63 | % | 0.21 | 0 | 0 | 0.56 | 0.91 | 0.00 | -0.09 | 4/10/2026 4:00:00 PM EST | |||
| 260.00 | 46.20 | 52.30 | 49.25 | % | 0.19 | 0 | 0 | 0.38 | 0.89 | 0.00 | -0.11 | 4/10/2026 4:00:00 PM EST | |||
| 265.00 | 42.20 | 47.95 | 45.08 | % | 0.17 | 0 | 0 | 0.40 | 0.87 | 0.01 | -0.12 | 4/10/2026 4:00:00 PM EST | |||
| 270.00 | 37.85 | 43.50 | 40.68 | % | 0.15 | 0 | 0 | 0.39 | 0.84 | 0.01 | -0.13 | 4/10/2026 4:00:00 PM EST | |||
| 275.00 | 33.40 | 39.45 | 36.43 | 36.58 | 0.00 | 0.00% | 0.13 | 0 | 35 | 0.38 | 0.80 | 0.01 | -0.14 | 4/9/2026 | 4/10/2026 4:00:00 PM EST |
| 280.00 | 29.75 | 34.60 | 32.18 | % | 0.11 | 0 | 0 | 0.37 | 0.77 | 0.01 | -0.15 | 4/10/2026 4:00:00 PM EST | |||
| 285.00 | 23.70 | 29.40 | 26.55 | 31.25 | % | 0.09 | 10 | 0 | 0.31 | 0.73 | 0.01 | -0.16 | 4/10/2026 | 4/10/2026 4:00:00 PM EST | |
| 290.00 | 22.70 | 25.50 | 24.10 | % | 0.08 | 0 | 0 | 0.34 | 0.69 | 0.01 | -0.16 | 4/10/2026 4:00:00 PM EST | |||
| 295.00 | 20.10 | 22.15 | 21.13 | % | 0.07 | 0 | 0 | 0.34 | 0.64 | 0.01 | -0.17 | 4/10/2026 4:00:00 PM EST | |||
| 300.00 | 14.45 | 19.65 | 17.05 | 18.66 | % | 0.06 | 4 | 0 | 0.35 | 0.59 | 0.01 | -0.17 | 4/10/2026 | 4/10/2026 4:00:00 PM EST | |
| 305.00 | 12.75 | 17.50 | 15.13 | 15.72 | -0.28 | -1.75% | 0.05 | 11 | 1 | 0.35 | 0.54 | 0.01 | -0.17 | 4/10/2026 | 4/10/2026 4:00:00 PM EST |
| 310.00 | 12.50 | 13.50 | 13.00 | 14.37 | % | 0.04 | 4 | 0 | 0.33 | 0.48 | 0.01 | -0.16 | 4/10/2026 | 4/10/2026 4:00:00 PM EST | |
| 315.00 | 7.30 | 11.50 | 9.40 | 12.17 | +0.52 | +4.47% | 0.03 | 42 | 3 | 0.33 | 0.42 | 0.01 | -0.15 | 4/10/2026 | 4/10/2026 4:00:00 PM EST |
| 320.00 | 8.35 | 9.95 | 9.15 | 9.40 | -0.60 | -6.00% | 0.03 | 226 | 3 | 0.33 | 0.37 | 0.01 | -0.14 | 4/10/2026 | 4/10/2026 4:00:00 PM EST |
| 325.00 | 3.50 | 7.65 | 5.58 | 8.25 | % | 0.02 | 6 | 0 | 0.28 | 0.31 | 0.01 | -0.13 | 4/10/2026 | 4/10/2026 4:00:00 PM EST | |
| 330.00 | 4.65 | 7.55 | 6.10 | 4.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.33 | 0.26 | 0.01 | -0.11 | 4/9/2026 | 4/10/2026 4:00:00 PM EST |
| 335.00 | 3.55 | 8.80 | 6.18 | 4.70 | -0.50 | -9.62% | 0.02 | 13 | 3 | 0.36 | 0.21 | 0.01 | -0.10 | 4/10/2026 | 4/10/2026 4:00:00 PM EST |
| 340.00 | 2.41 | 4.50 | 3.46 | % | 0.01 | 0 | 0 | 0.31 | 0.16 | 0.01 | -0.08 | 4/10/2026 4:00:00 PM EST | |||
| 345.00 | 0.01 | 4.95 | 2.48 | 2.60 | % | 0.01 | 1 | 0 | 0.25 | 0.11 | 0.01 | -0.06 | 4/10/2026 | 4/10/2026 4:00:00 PM EST | |
| 350.00 | 1.74 | 3.05 | 2.40 | 2.35 | -0.12 | -4.86% | 0.01 | 1 | 1 | 0.32 | 0.09 | 0.01 | -0.05 | 4/10/2026 | 4/10/2026 4:00:00 PM EST |
| 355.00 | 0.68 | 2.42 | 1.55 | 2.00 | % | 0.00 | 1 | 0 | 0.30 | 0.06 | 0.00 | -0.04 | 4/10/2026 | 4/10/2026 4:00:00 PM EST | |
| 360.00 | 0.31 | 1.88 | 1.10 | 1.75 | +0.30 | +20.69% | 0.00 | 3 | 1 | 0.29 | 0.04 | 0.00 | -0.03 | 4/10/2026 | 4/10/2026 4:00:00 PM EST |
| 365.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.48 | 0.04 | 0.00 | -0.03 | 4/10/2026 4:00:00 PM EST | |||
| 370.00 | 0.37 | 1.55 | 0.96 | 1.00 | % | 0.00 | 4 | 0 | 0.32 | 0.02 | 0.00 | -0.01 | 4/10/2026 | 4/10/2026 4:00:00 PM EST | |
| 375.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.52 | 0.02 | 0.00 | -0.01 | 4/10/2026 4:00:00 PM EST | |||
| 380.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.54 | 0.02 | 0.00 | -0.01 | 4/10/2026 4:00:00 PM EST | |||
| 385.00 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 0.56 | 0.01 | 0.00 | -0.01 | 4/10/2026 4:00:00 PM EST | |||
| 390.00 | 0.00 | 4.65 | 2.33 | % | 0.01 | 0 | 0 | 0.58 | 0.01 | 0.00 | -0.01 | 4/10/2026 4:00:00 PM EST | |||
| 395.00 | 0.00 | 4.55 | 2.28 | % | 0.01 | 0 | 0 | 0.60 | 0.01 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 400.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 405.00 | 0.00 | 2.90 | 1.45 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 410.00 | 0.00 | 4.45 | 2.23 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 160.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 165.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 170.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 175.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 180.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 185.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 190.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 195.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.01 | 4/10/2026 4:00:00 PM EST | |||
| 200.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.02 | 4/10/2026 4:00:00 PM EST | |||
| 205.00 | 0.00 | 4.55 | 2.28 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.02 | 4/10/2026 4:00:00 PM EST | |||
| 210.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.03 | 4/10/2026 4:00:00 PM EST | |||
| 215.00 | 0.00 | 4.65 | 2.33 | % | 0.01 | 0 | 0 | 0.83 | -0.01 | 0.00 | -0.03 | 4/10/2026 4:00:00 PM EST | |||
| 220.00 | 0.00 | 4.75 | 2.38 | % | 0.01 | 0 | 0 | 0.79 | -0.01 | 0.00 | -0.03 | 4/10/2026 4:00:00 PM EST | |||
| 225.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.04 | 4/10/2026 4:00:00 PM EST | |||
| 230.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.48 | -0.02 | 0.00 | -0.05 | 4/10/2026 4:00:00 PM EST | |||
| 235.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.68 | -0.03 | 0.00 | -0.05 | 4/10/2026 4:00:00 PM EST | |||
| 240.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.64 | -0.04 | 0.00 | -0.06 | 4/10/2026 4:00:00 PM EST | |||
| 245.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.60 | -0.05 | 0.00 | -0.07 | 4/10/2026 4:00:00 PM EST | |||
| 250.00 | 0.68 | 2.19 | 1.44 | 1.40 | % | 0.01 | 1 | 0 | 0.39 | -0.07 | 0.00 | -0.08 | 4/10/2026 | 4/10/2026 4:00:00 PM EST | |
| 255.00 | 1.32 | 2.54 | 1.93 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.39 | -0.09 | 0.00 | -0.09 | 4/9/2026 | 4/10/2026 4:00:00 PM EST |
| 260.00 | 1.82 | 2.88 | 2.35 | 2.37 | % | 0.01 | 17 | 0 | 0.38 | -0.11 | 0.00 | -0.11 | 4/10/2026 | 4/10/2026 4:00:00 PM EST | |
| 265.00 | 2.35 | 3.50 | 2.93 | 2.90 | % | 0.01 | 96 | 0 | 0.37 | -0.13 | 0.01 | -0.12 | 4/10/2026 | 4/10/2026 4:00:00 PM EST | |
| 270.00 | 2.88 | 4.05 | 3.47 | 3.38 | % | 0.01 | 1 | 0 | 0.36 | -0.16 | 0.01 | -0.13 | 4/10/2026 | 4/10/2026 4:00:00 PM EST | |
| 275.00 | 0.65 | 8.75 | 4.70 | 4.37 | % | 0.02 | 3 | 0 | 0.34 | -0.20 | 0.01 | -0.14 | 4/10/2026 | 4/10/2026 4:00:00 PM EST | |
| 280.00 | 4.70 | 6.15 | 5.43 | % | 0.02 | 0 | 0 | 0.35 | -0.23 | 0.01 | -0.15 | 4/10/2026 4:00:00 PM EST | |||
| 285.00 | 5.35 | 7.35 | 6.35 | 6.50 | % | 0.02 | 8 | 0 | 0.34 | -0.27 | 0.01 | -0.16 | 4/10/2026 | 4/10/2026 4:00:00 PM EST | |
| 290.00 | 5.60 | 8.90 | 7.25 | % | 0.03 | 0 | 0 | 0.32 | -0.31 | 0.01 | -0.16 | 4/10/2026 4:00:00 PM EST | |||
| 295.00 | 7.50 | 10.60 | 9.05 | % | 0.03 | 0 | 0 | 0.34 | -0.36 | 0.01 | -0.17 | 4/10/2026 4:00:00 PM EST | |||
| 300.00 | 11.50 | 15.90 | 13.70 | 11.87 | % | 0.05 | 32 | 0 | 0.37 | -0.41 | 0.01 | -0.17 | 4/10/2026 | 4/10/2026 4:00:00 PM EST | |
| 305.00 | 11.55 | 16.00 | 13.78 | 13.22 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.34 | -0.46 | 0.01 | -0.17 | 4/9/2026 | 4/10/2026 4:00:00 PM EST |
| 310.00 | 16.25 | 17.95 | 17.10 | % | 0.06 | 0 | 0 | 0.33 | -0.52 | 0.01 | -0.16 | 4/10/2026 4:00:00 PM EST | |||
| 315.00 | 19.15 | 20.85 | 20.00 | 17.20 | % | 0.06 | 1 | 0 | 0.33 | -0.58 | 0.01 | -0.15 | 4/10/2026 | 4/10/2026 4:00:00 PM EST | |
| 320.00 | 19.00 | 23.80 | 21.40 | % | 0.07 | 0 | 0 | 0.29 | -0.63 | 0.01 | -0.14 | 4/10/2026 4:00:00 PM EST | |||
| 325.00 | 23.70 | 27.25 | 25.48 | % | 0.08 | 0 | 0 | 0.30 | -0.69 | 0.01 | -0.13 | 4/10/2026 4:00:00 PM EST | |||
| 330.00 | 28.45 | 32.00 | 30.23 | % | 0.09 | 0 | 0 | 0.33 | -0.74 | 0.01 | -0.11 | 4/10/2026 4:00:00 PM EST | |||
| 335.00 | 29.90 | 37.85 | 33.88 | % | 0.10 | 0 | 0 | 0.43 | -0.79 | 0.01 | -0.10 | 4/10/2026 4:00:00 PM EST | |||
| 340.00 | 34.05 | 42.10 | 38.08 | % | 0.11 | 0 | 0 | 0.44 | -0.84 | 0.01 | -0.08 | 4/10/2026 4:00:00 PM EST | |||
| 345.00 | 38.35 | 44.00 | 41.18 | % | 0.12 | 0 | 0 | 0.38 | -0.89 | 0.01 | -0.06 | 4/10/2026 4:00:00 PM EST | |||
| 350.00 | 44.05 | 48.65 | 46.35 | % | 0.13 | 0 | 0 | 0.40 | -0.91 | 0.01 | -0.05 | 4/10/2026 4:00:00 PM EST | |||
| 355.00 | 47.45 | 53.10 | 50.28 | % | 0.14 | 0 | 0 | 0.40 | -0.94 | 0.00 | -0.04 | 4/10/2026 4:00:00 PM EST | |||
| 360.00 | 52.10 | 57.80 | 54.95 | % | 0.15 | 0 | 0 | 0.41 | -0.96 | 0.00 | -0.03 | 4/10/2026 4:00:00 PM EST | |||
| 365.00 | 56.85 | 63.15 | 60.00 | % | 0.16 | 0 | 0 | 0.45 | -0.96 | 0.00 | -0.03 | 4/10/2026 4:00:00 PM EST | |||
| 370.00 | 61.70 | 67.60 | 64.65 | % | 0.17 | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.01 | 4/10/2026 4:00:00 PM EST | |||
| 375.00 | 66.25 | 74.90 | 70.58 | % | 0.19 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.01 | 4/10/2026 4:00:00 PM EST | |||
| 380.00 | 71.25 | 79.40 | 75.33 | % | 0.20 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.01 | 4/10/2026 4:00:00 PM EST | |||
| 385.00 | 76.30 | 84.20 | 80.25 | % | 0.21 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 4/10/2026 4:00:00 PM EST | |||
| 390.00 | 81.20 | 88.45 | 84.83 | 82.00 | % | 0.22 | 2 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 4/10/2026 | 4/10/2026 4:00:00 PM EST | |
| 395.00 | 86.20 | 94.35 | 90.28 | % | 0.23 | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 400.00 | 91.20 | 99.35 | 95.28 | % | 0.24 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 405.00 | 96.20 | 104.20 | 100.20 | % | 0.25 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 410.00 | 101.30 | 109.35 | 105.33 | % | 0.26 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST |