Options Chain for UNITEDHEALTH GROUP INC COM (UNH) - $367.28 as of 5/6/2026 10:34:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 178.60 | 184.80 | 181.70 | % | 0.98 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:48 PM EST | |||
| 190.00 | 173.65 | 179.80 | 176.73 | % | 0.93 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:48 PM EST | |||
| 195.00 | 168.65 | 174.80 | 171.73 | % | 0.88 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:48 PM EST | |||
| 200.00 | 163.70 | 169.80 | 166.75 | % | 0.83 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:48 PM EST | |||
| 205.00 | 158.70 | 164.70 | 161.70 | % | 0.79 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:48 PM EST | |||
| 210.00 | 153.80 | 159.70 | 156.75 | % | 0.75 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:48 PM EST | |||
| 215.00 | 148.80 | 154.70 | 151.75 | % | 0.71 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:48 PM EST | |||
| 220.00 | 143.75 | 149.80 | 146.78 | % | 0.67 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:48 PM EST | |||
| 225.00 | 138.80 | 144.70 | 141.75 | % | 0.63 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:48 PM EST | |||
| 230.00 | 133.80 | 139.80 | 136.80 | % | 0.59 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:48 PM EST | |||
| 235.00 | 128.85 | 134.80 | 131.83 | % | 0.56 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:48 PM EST | |||
| 240.00 | 123.95 | 129.80 | 126.88 | % | 0.53 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:48 PM EST | |||
| 245.00 | 118.95 | 124.90 | 121.93 | % | 0.50 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:48 PM EST | |||
| 250.00 | 114.00 | 119.90 | 116.95 | % | 0.47 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:48 PM EST | |||
| 255.00 | 108.95 | 114.90 | 111.93 | % | 0.44 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:48 PM EST | |||
| 260.00 | 104.00 | 110.00 | 107.00 | % | 0.41 | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.01 | 5/6/2026 3:59:48 PM EST | |||
| 265.00 | 99.10 | 105.00 | 102.05 | % | 0.39 | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.01 | 5/6/2026 3:59:48 PM EST | |||
| 270.00 | 94.10 | 100.10 | 97.10 | % | 0.36 | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.03 | 5/6/2026 3:59:48 PM EST | |||
| 275.00 | 89.15 | 95.30 | 92.23 | 95.22 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.61 | 1.00 | 0.00 | -0.03 | 5/4/2026 | 5/6/2026 3:59:48 PM EST |
| 280.00 | 84.20 | 90.30 | 87.25 | % | 0.31 | 0 | 0 | 0.58 | 1.00 | 0.00 | -0.03 | 5/6/2026 3:59:48 PM EST | |||
| 285.00 | 80.60 | 85.40 | 83.00 | % | 0.29 | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.04 | 5/6/2026 3:59:48 PM EST | |||
| 290.00 | 76.10 | 80.50 | 78.30 | % | 0.27 | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.05 | 5/6/2026 3:59:48 PM EST | |||
| 295.00 | 71.05 | 75.90 | 73.48 | % | 0.25 | 0 | 0 | 0.52 | 0.99 | 0.00 | -0.05 | 5/6/2026 3:59:48 PM EST | |||
| 300.00 | 67.35 | 71.50 | 69.43 | 69.34 | +4.15 | +6.37% | 0.23 | 1 | 6 | 0.46 | 0.96 | 0.00 | -0.11 | 5/6/2026 | 5/6/2026 3:59:48 PM EST |
| 305.00 | 61.95 | 66.40 | 64.18 | 67.82 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.43 | 0.96 | 0.00 | -0.11 | 5/5/2026 | 5/6/2026 3:59:48 PM EST |
| 310.00 | 56.35 | 62.00 | 59.18 | 55.55 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.48 | 0.95 | 0.00 | -0.09 | 5/5/2026 | 5/6/2026 3:59:48 PM EST |
| 315.00 | 52.95 | 57.20 | 55.08 | 51.28 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.41 | 0.93 | 0.00 | -0.13 | 5/5/2026 | 5/6/2026 3:59:48 PM EST |
| 320.00 | 48.25 | 52.70 | 50.48 | 49.80 | -0.75 | -1.49% | 0.16 | 5 | 1 | 0.40 | 0.91 | 0.00 | -0.15 | 5/6/2026 | 5/6/2026 3:59:48 PM EST |
| 325.00 | 43.30 | 48.40 | 45.85 | 41.80 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.40 | 0.90 | 0.00 | -0.14 | 5/5/2026 | 5/6/2026 3:59:48 PM EST |
| 330.00 | 39.60 | 43.80 | 41.70 | 41.78 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.38 | 0.88 | 0.01 | -0.16 | 5/4/2026 | 5/6/2026 3:59:48 PM EST |
| 335.00 | 35.15 | 38.50 | 36.83 | 37.00 | -0.26 | -0.70% | 0.11 | 1 | 4 | 0.28 | 0.85 | 0.01 | -0.17 | 5/6/2026 | 5/6/2026 3:59:48 PM EST |
| 340.00 | 30.55 | 34.15 | 32.35 | 33.37 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.27 | 0.81 | 0.01 | -0.18 | 5/4/2026 | 5/6/2026 3:59:48 PM EST |
| 345.00 | 26.90 | 30.40 | 28.65 | 28.29 | +3.91 | +16.04% | 0.08 | 1 | 13 | 0.29 | 0.78 | 0.01 | -0.19 | 5/6/2026 | 5/6/2026 3:59:48 PM EST |
| 350.00 | 23.30 | 27.40 | 25.35 | 20.95 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.30 | 0.73 | 0.01 | -0.19 | 5/5/2026 | 5/6/2026 3:59:48 PM EST |
| 355.00 | 19.60 | 22.30 | 20.95 | 20.43 | +0.63 | +3.19% | 0.06 | 2 | 2 | 0.28 | 0.68 | 0.01 | -0.20 | 5/6/2026 | 5/6/2026 3:59:48 PM EST |
| 360.00 | 16.25 | 19.40 | 17.83 | 14.75 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.28 | 0.63 | 0.01 | -0.20 | 5/5/2026 | 5/6/2026 3:59:48 PM EST |
| 365.00 | 13.40 | 15.70 | 14.55 | 15.35 | +2.80 | +22.32% | 0.04 | 6 | 6 | 0.27 | 0.56 | 0.01 | -0.20 | 5/6/2026 | 5/6/2026 3:59:48 PM EST |
| 370.00 | 11.00 | 12.80 | 11.90 | 12.61 | +2.80 | +28.55% | 0.03 | 20 | 22 | 0.27 | 0.50 | 0.01 | -0.19 | 5/6/2026 | 5/6/2026 3:59:48 PM EST |
| 375.00 | 8.75 | 10.40 | 9.58 | 9.60 | +1.60 | +20.00% | 0.03 | 9 | 42 | 0.27 | 0.43 | 0.01 | -0.18 | 5/6/2026 | 5/6/2026 3:59:48 PM EST |
| 380.00 | 6.85 | 8.50 | 7.68 | 6.25 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.27 | 0.37 | 0.01 | -0.17 | 5/5/2026 | 5/6/2026 3:59:48 PM EST |
| 385.00 | 5.15 | 6.40 | 5.78 | 5.89 | +0.89 | +17.80% | 0.02 | 1 | 19 | 0.26 | 0.31 | 0.01 | -0.15 | 5/6/2026 | 5/6/2026 3:59:48 PM EST |
| 390.00 | 3.80 | 4.80 | 4.30 | 4.70 | -1.78 | -27.47% | 0.01 | 5 | 1 | 0.26 | 0.25 | 0.01 | -0.14 | 5/6/2026 | 5/6/2026 3:59:48 PM EST |
| 395.00 | 2.84 | 4.40 | 3.62 | 3.64 | +0.64 | +21.34% | 0.01 | 10 | 406 | 0.27 | 0.20 | 0.01 | -0.12 | 5/6/2026 | 5/6/2026 3:59:48 PM EST |
| 400.00 | 2.02 | 3.20 | 2.61 | 2.65 | +0.19 | +7.73% | 0.01 | 100 | 10 | 0.26 | 0.16 | 0.01 | -0.11 | 5/6/2026 | 5/6/2026 3:59:48 PM EST |
| 405.00 | 1.36 | 3.40 | 2.38 | % | 0.01 | 0 | 0 | 0.28 | 0.13 | 0.01 | -0.09 | 5/6/2026 3:59:48 PM EST | |||
| 410.00 | 0.05 | 3.25 | 1.65 | % | 0.00 | 0 | 0 | 0.24 | 0.11 | 0.01 | -0.09 | 5/6/2026 3:59:48 PM EST | |||
| 415.00 | 0.01 | 9.00 | 4.51 | % | 0.01 | 0 | 0 | 0.28 | 0.08 | 0.01 | -0.07 | 5/6/2026 3:59:48 PM EST | |||
| 420.00 | 0.01 | 5.25 | 2.63 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.30 | 0.07 | 0.00 | -0.06 | 5/5/2026 | 5/6/2026 3:59:48 PM EST |
| 425.00 | 0.01 | 5.35 | 2.68 | % | 0.01 | 0 | 0 | 0.31 | 0.05 | 0.00 | -0.05 | 5/6/2026 3:59:48 PM EST | |||
| 430.00 | 0.01 | 6.75 | 3.38 | % | 0.01 | 0 | 0 | 0.33 | 0.04 | 0.00 | -0.04 | 5/6/2026 3:59:48 PM EST | |||
| 435.00 | 0.01 | 8.00 | 4.01 | % | 0.01 | 0 | 0 | 0.34 | 0.03 | 0.00 | -0.03 | 5/6/2026 3:59:48 PM EST | |||
| 440.00 | 0.01 | 2.50 | 1.26 | % | 0.00 | 0 | 0 | 0.31 | 0.03 | 0.00 | -0.03 | 5/6/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:48 PM EST | |||
| 190.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:48 PM EST | |||
| 195.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:48 PM EST | |||
| 200.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:48 PM EST | |||
| 205.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:48 PM EST | |||
| 210.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:48 PM EST | |||
| 215.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:48 PM EST | |||
| 220.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:48 PM EST | |||
| 225.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:48 PM EST | |||
| 230.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:48 PM EST | |||
| 235.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:48 PM EST | |||
| 240.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:48 PM EST | |||
| 245.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:48 PM EST | |||
| 250.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:48 PM EST | |||
| 255.00 | 0.00 | 4.75 | 2.38 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:48 PM EST | |||
| 260.00 | 0.00 | 0.36 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.53 | 0.00 | 0.00 | -0.01 | 5/4/2026 | 5/6/2026 3:59:48 PM EST |
| 265.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.01 | 5/6/2026 3:59:48 PM EST | |||
| 270.00 | 0.00 | 0.39 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.49 | 0.00 | 0.00 | -0.03 | 5/5/2026 | 5/6/2026 3:59:48 PM EST |
| 275.00 | 0.00 | 4.65 | 2.33 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.03 | 5/6/2026 3:59:48 PM EST | |||
| 280.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.03 | 5/6/2026 3:59:48 PM EST | |||
| 285.00 | 0.00 | 4.75 | 2.38 | % | 0.01 | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.04 | 5/6/2026 3:59:48 PM EST | |||
| 290.00 | 0.00 | 1.27 | 0.64 | 0.53 | -0.43 | -44.80% | 0.00 | 49 | 250 | 0.48 | -0.01 | 0.00 | -0.05 | 5/6/2026 | 5/6/2026 3:59:48 PM EST |
| 295.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.05 | 5/6/2026 3:59:48 PM EST | |||
| 300.00 | 0.11 | 1.07 | 0.59 | 0.51 | % | 0.00 | 2 | 0 | 0.35 | -0.04 | 0.00 | -0.11 | 5/6/2026 | 5/6/2026 3:59:48 PM EST | |
| 305.00 | 0.01 | 4.85 | 2.43 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.40 | -0.04 | 0.00 | -0.11 | 5/4/2026 | 5/6/2026 3:59:48 PM EST |
| 310.00 | 0.00 | 1.24 | 0.62 | % | 0.00 | 0 | 0 | 0.37 | -0.05 | 0.00 | -0.09 | 5/6/2026 3:59:48 PM EST | |||
| 315.00 | 0.43 | 2.60 | 1.52 | % | 0.00 | 0 | 0 | 0.35 | -0.07 | 0.00 | -0.13 | 5/6/2026 3:59:48 PM EST | |||
| 320.00 | 0.63 | 1.50 | 1.07 | 1.35 | +0.08 | +6.30% | 0.00 | 11 | 15 | 0.31 | -0.09 | 0.00 | -0.15 | 5/6/2026 | 5/6/2026 3:59:48 PM EST |
| 325.00 | 1.10 | 5.15 | 3.13 | % | 0.01 | 0 | 0 | 0.37 | -0.10 | 0.00 | -0.14 | 5/6/2026 3:59:48 PM EST | |||
| 330.00 | 1.42 | 3.60 | 2.51 | 2.10 | -0.59 | -21.94% | 0.01 | 3 | 16 | 0.32 | -0.12 | 0.01 | -0.16 | 5/6/2026 | 5/6/2026 3:59:48 PM EST |
| 335.00 | 2.02 | 4.80 | 3.41 | 2.59 | -0.81 | -23.83% | 0.01 | 1 | 4 | 0.32 | -0.15 | 0.01 | -0.17 | 5/6/2026 | 5/6/2026 3:59:48 PM EST |
| 340.00 | 2.22 | 3.95 | 3.09 | 3.36 | -0.93 | -21.68% | 0.01 | 11 | 11 | 0.28 | -0.19 | 0.01 | -0.18 | 5/6/2026 | 5/6/2026 3:59:48 PM EST |
| 345.00 | 3.60 | 4.95 | 4.28 | 4.25 | -0.86 | -16.83% | 0.01 | 40 | 50 | 0.29 | -0.22 | 0.01 | -0.19 | 5/6/2026 | 5/6/2026 3:59:48 PM EST |
| 350.00 | 4.65 | 6.25 | 5.45 | 5.72 | -0.98 | -14.63% | 0.02 | 17 | 37 | 0.28 | -0.27 | 0.01 | -0.19 | 5/6/2026 | 5/6/2026 3:59:48 PM EST |
| 355.00 | 5.70 | 6.80 | 6.25 | 7.07 | -0.43 | -5.74% | 0.02 | 3 | 10 | 0.26 | -0.32 | 0.01 | -0.20 | 5/6/2026 | 5/6/2026 3:59:48 PM EST |
| 360.00 | 7.60 | 8.70 | 8.15 | 8.69 | -1.94 | -18.25% | 0.02 | 4 | 12 | 0.26 | -0.37 | 0.01 | -0.20 | 5/6/2026 | 5/6/2026 3:59:48 PM EST |
| 365.00 | 9.55 | 10.95 | 10.25 | 10.00 | -3.05 | -23.38% | 0.03 | 25 | 31 | 0.26 | -0.44 | 0.01 | -0.20 | 5/6/2026 | 5/6/2026 3:59:48 PM EST |
| 370.00 | 11.80 | 15.25 | 13.53 | 13.15 | -0.60 | -4.37% | 0.04 | 10 | 37 | 0.27 | -0.50 | 0.01 | -0.19 | 5/6/2026 | 5/6/2026 3:59:48 PM EST |
| 375.00 | 14.30 | 18.15 | 16.23 | % | 0.04 | 0 | 0 | 0.27 | -0.57 | 0.01 | -0.18 | 5/6/2026 3:59:48 PM EST | |||
| 380.00 | 17.40 | 21.05 | 19.23 | % | 0.05 | 0 | 0 | 0.26 | -0.63 | 0.01 | -0.17 | 5/6/2026 3:59:48 PM EST | |||
| 385.00 | 20.05 | 24.15 | 22.10 | % | 0.06 | 0 | 0 | 0.24 | -0.69 | 0.01 | -0.15 | 5/6/2026 3:59:48 PM EST | |||
| 390.00 | 23.20 | 28.00 | 25.60 | % | 0.07 | 0 | 0 | 0.22 | -0.75 | 0.01 | -0.14 | 5/6/2026 3:59:48 PM EST | |||
| 395.00 | 27.90 | 31.80 | 29.85 | % | 0.08 | 0 | 0 | 0.23 | -0.80 | 0.01 | -0.12 | 5/6/2026 3:59:48 PM EST | |||
| 400.00 | 32.05 | 36.00 | 34.03 | % | 0.09 | 0 | 0 | 0.31 | -0.84 | 0.01 | -0.11 | 5/6/2026 3:59:48 PM EST | |||
| 405.00 | 36.70 | 40.70 | 38.70 | % | 0.10 | 0 | 0 | 0.32 | -0.87 | 0.01 | -0.09 | 5/6/2026 3:59:48 PM EST | |||
| 410.00 | 41.50 | 47.70 | 44.60 | % | 0.11 | 0 | 0 | 0.40 | -0.89 | 0.01 | -0.09 | 5/6/2026 3:59:48 PM EST | |||
| 415.00 | 46.40 | 52.45 | 49.43 | % | 0.12 | 0 | 0 | 0.42 | -0.92 | 0.01 | -0.07 | 5/6/2026 3:59:48 PM EST | |||
| 420.00 | 51.30 | 57.25 | 54.28 | % | 0.13 | 0 | 0 | 0.44 | -0.93 | 0.00 | -0.06 | 5/6/2026 3:59:48 PM EST | |||
| 425.00 | 56.30 | 62.20 | 59.25 | % | 0.14 | 0 | 0 | 0.46 | -0.95 | 0.00 | -0.05 | 5/6/2026 3:59:48 PM EST | |||
| 430.00 | 61.20 | 67.15 | 64.18 | % | 0.15 | 0 | 0 | 0.48 | -0.96 | 0.00 | -0.04 | 5/6/2026 3:59:48 PM EST | |||
| 435.00 | 66.00 | 72.15 | 69.08 | % | 0.16 | 0 | 0 | 0.50 | -0.97 | 0.00 | -0.03 | 5/6/2026 3:59:48 PM EST | |||
| 440.00 | 71.20 | 77.10 | 74.15 | % | 0.17 | 0 | 0 | 0.52 | -0.97 | 0.00 | -0.03 | 5/6/2026 3:59:48 PM EST |