Options Chain for UNITEDHEALTH GROUP INC COM (UNH) - $367.28 as of 5/7/2026 3:30:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 295.00 | 70.45 | 78.65 | 74.55 | % | 0.25 | 0 | 0 | 0.60 | 0.99 | 0.00 | 0.00 | 5/7/2026 11:58:55 AM EST | |||
| 300.00 | 68.00 | 72.00 | 70.00 | % | 0.23 | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.01 | 5/7/2026 11:58:55 AM EST | |||
| 305.00 | 62.95 | 69.25 | 66.10 | % | 0.22 | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.02 | 5/7/2026 11:58:55 AM EST | |||
| 310.00 | 57.55 | 62.35 | 59.95 | % | 0.19 | 0 | 0 | 0.47 | 0.95 | 0.00 | -0.04 | 5/7/2026 11:58:55 AM EST | |||
| 315.00 | 53.20 | 57.90 | 55.55 | % | 0.18 | 0 | 0 | 0.45 | 0.95 | 0.00 | -0.03 | 5/7/2026 11:58:55 AM EST | |||
| 320.00 | 48.75 | 54.50 | 51.63 | % | 0.16 | 0 | 0 | 0.46 | 0.91 | 0.00 | -0.06 | 5/7/2026 11:58:55 AM EST | |||
| 325.00 | 44.05 | 49.20 | 46.63 | 45.40 | % | 0.14 | 2 | 0 | 0.44 | 0.89 | 0.00 | -0.07 | 5/7/2026 | 5/7/2026 11:58:55 AM EST | |
| 330.00 | 37.35 | 45.40 | 41.38 | % | 0.13 | 0 | 0 | 0.42 | 0.86 | 0.01 | -0.08 | 5/7/2026 11:58:55 AM EST | |||
| 335.00 | 33.60 | 40.80 | 37.20 | % | 0.11 | 0 | 0 | 0.39 | 0.83 | 0.01 | -0.09 | 5/7/2026 11:58:55 AM EST | |||
| 340.00 | 31.80 | 35.10 | 33.45 | 32.50 | % | 0.10 | 3 | 0 | 0.29 | 0.80 | 0.01 | -0.10 | 5/7/2026 | 5/7/2026 11:58:55 AM EST | |
| 345.00 | 27.70 | 32.45 | 30.08 | % | 0.09 | 0 | 0 | 0.28 | 0.76 | 0.01 | -0.10 | 5/7/2026 11:58:55 AM EST | |||
| 350.00 | 24.15 | 27.85 | 26.00 | 24.60 | % | 0.07 | 2 | 0 | 0.26 | 0.71 | 0.01 | -0.11 | 5/7/2026 | 5/7/2026 11:58:55 AM EST | |
| 355.00 | 20.65 | 24.90 | 22.78 | % | 0.06 | 0 | 0 | 0.26 | 0.66 | 0.01 | -0.12 | 5/7/2026 11:58:55 AM EST | |||
| 360.00 | 17.55 | 22.20 | 19.88 | % | 0.06 | 0 | 0 | 0.28 | 0.60 | 0.01 | -0.12 | 5/7/2026 11:58:55 AM EST | |||
| 365.00 | 14.80 | 18.60 | 16.70 | 14.50 | % | 0.05 | 2 | 0 | 0.26 | 0.54 | 0.01 | -0.13 | 5/7/2026 | 5/7/2026 11:58:55 AM EST | |
| 370.00 | 12.30 | 17.05 | 14.68 | % | 0.04 | 0 | 0 | 0.26 | 0.48 | 0.01 | -0.13 | 5/7/2026 11:58:55 AM EST | |||
| 375.00 | 9.95 | 14.85 | 12.40 | % | 0.03 | 0 | 0 | 0.26 | 0.43 | 0.01 | -0.13 | 5/7/2026 11:58:55 AM EST | |||
| 380.00 | 8.20 | 11.85 | 10.03 | % | 0.03 | 0 | 0 | 0.26 | 0.37 | 0.01 | -0.12 | 5/7/2026 11:58:55 AM EST | |||
| 385.00 | 6.60 | 11.40 | 9.00 | 6.69 | % | 0.02 | 6 | 0 | 0.26 | 0.32 | 0.01 | -0.11 | 5/7/2026 | 5/7/2026 11:58:55 AM EST | |
| 390.00 | 5.10 | 10.25 | 7.68 | % | 0.02 | 0 | 0 | 0.26 | 0.27 | 0.01 | -0.10 | 5/7/2026 11:58:55 AM EST | |||
| 395.00 | 3.90 | 9.00 | 6.45 | % | 0.02 | 0 | 0 | 0.24 | 0.22 | 0.01 | -0.09 | 5/7/2026 11:58:55 AM EST | |||
| 400.00 | 3.05 | 5.00 | 4.03 | % | 0.01 | 0 | 0 | 0.25 | 0.18 | 0.01 | -0.08 | 5/7/2026 11:58:55 AM EST | |||
| 405.00 | 2.18 | 7.45 | 4.82 | % | 0.01 | 0 | 0 | 0.28 | 0.15 | 0.01 | -0.07 | 5/7/2026 11:58:55 AM EST | |||
| 410.00 | 0.01 | 6.90 | 3.46 | % | 0.01 | 0 | 0 | 0.24 | 0.12 | 0.01 | -0.06 | 5/7/2026 11:58:55 AM EST | |||
| 415.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.35 | 0.10 | 0.01 | -0.06 | 5/7/2026 11:58:55 AM EST | |||
| 420.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.37 | 0.08 | 0.00 | -0.05 | 5/7/2026 11:58:55 AM EST | |||
| 425.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.39 | 0.06 | 0.00 | -0.04 | 5/7/2026 11:58:55 AM EST | |||
| 430.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.41 | 0.05 | 0.00 | -0.03 | 5/7/2026 11:58:55 AM EST | |||
| 435.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.43 | 0.04 | 0.00 | -0.03 | 5/7/2026 11:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 295.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.55 | -0.01 | 0.00 | 0.00 | 5/7/2026 11:58:55 AM EST | |||
| 300.00 | 0.01 | 4.80 | 2.41 | % | 0.01 | 0 | 0 | 0.52 | -0.01 | 0.00 | -0.01 | 5/7/2026 11:58:55 AM EST | |||
| 305.00 | 0.60 | 5.40 | 3.00 | % | 0.01 | 0 | 0 | 0.49 | -0.02 | 0.00 | -0.02 | 5/7/2026 11:58:55 AM EST | |||
| 310.00 | 0.13 | 5.60 | 2.87 | % | 0.01 | 0 | 0 | 0.32 | -0.05 | 0.00 | -0.04 | 5/7/2026 11:58:55 AM EST | |||
| 315.00 | 0.73 | 5.90 | 3.32 | % | 0.01 | 0 | 0 | 0.43 | -0.05 | 0.00 | -0.03 | 5/7/2026 11:58:55 AM EST | |||
| 320.00 | 1.11 | 6.20 | 3.66 | % | 0.01 | 0 | 0 | 0.29 | -0.09 | 0.00 | -0.06 | 5/7/2026 11:58:55 AM EST | |||
| 325.00 | 1.16 | 6.55 | 3.86 | % | 0.01 | 0 | 0 | 0.28 | -0.11 | 0.00 | -0.07 | 5/7/2026 11:58:55 AM EST | |||
| 330.00 | 0.75 | 7.20 | 3.98 | % | 0.01 | 0 | 0 | 0.26 | -0.14 | 0.01 | -0.08 | 5/7/2026 11:58:55 AM EST | |||
| 335.00 | 1.87 | 7.90 | 4.89 | % | 0.01 | 0 | 0 | 0.25 | -0.17 | 0.01 | -0.09 | 5/7/2026 11:58:55 AM EST | |||
| 340.00 | 2.99 | 8.75 | 5.87 | % | 0.02 | 0 | 0 | 0.26 | -0.20 | 0.01 | -0.10 | 5/7/2026 11:58:55 AM EST | |||
| 345.00 | 5.05 | 9.80 | 7.43 | % | 0.02 | 0 | 0 | 0.26 | -0.24 | 0.01 | -0.10 | 5/7/2026 11:58:55 AM EST | |||
| 350.00 | 6.45 | 10.05 | 8.25 | 7.00 | % | 0.02 | 2 | 0 | 0.26 | -0.29 | 0.01 | -0.11 | 5/7/2026 | 5/7/2026 11:58:55 AM EST | |
| 355.00 | 8.05 | 12.75 | 10.40 | % | 0.03 | 0 | 0 | 0.26 | -0.34 | 0.01 | -0.12 | 5/7/2026 11:58:55 AM EST | |||
| 360.00 | 9.95 | 14.60 | 12.28 | 10.35 | % | 0.03 | 6 | 0 | 0.26 | -0.40 | 0.01 | -0.12 | 5/7/2026 | 5/7/2026 11:58:55 AM EST | |
| 365.00 | 12.05 | 16.85 | 14.45 | % | 0.04 | 0 | 0 | 0.26 | -0.46 | 0.01 | -0.13 | 5/7/2026 11:58:55 AM EST | |||
| 370.00 | 14.55 | 19.35 | 16.95 | % | 0.05 | 0 | 0 | 0.26 | -0.52 | 0.01 | -0.13 | 5/7/2026 11:58:55 AM EST | |||
| 375.00 | 17.35 | 22.10 | 19.73 | 15.35 | % | 0.05 | 10 | 0 | 0.27 | -0.57 | 0.01 | -0.13 | 5/7/2026 | 5/7/2026 11:58:55 AM EST | |
| 380.00 | 20.50 | 25.30 | 22.90 | 22.00 | % | 0.06 | 1 | 0 | 0.26 | -0.63 | 0.01 | -0.12 | 5/7/2026 | 5/7/2026 11:58:55 AM EST | |
| 385.00 | 23.75 | 28.75 | 26.25 | % | 0.07 | 0 | 0 | 0.27 | -0.68 | 0.01 | -0.11 | 5/7/2026 11:58:55 AM EST | |||
| 390.00 | 27.25 | 32.40 | 29.83 | % | 0.08 | 0 | 0 | 0.25 | -0.73 | 0.01 | -0.10 | 5/7/2026 11:58:55 AM EST | |||
| 395.00 | 31.05 | 36.25 | 33.65 | % | 0.09 | 0 | 0 | 0.25 | -0.78 | 0.01 | -0.09 | 5/7/2026 11:58:55 AM EST | |||
| 400.00 | 35.25 | 40.35 | 37.80 | % | 0.09 | 0 | 0 | 0.24 | -0.82 | 0.01 | -0.08 | 5/7/2026 11:58:55 AM EST | |||
| 405.00 | 37.85 | 44.60 | 41.23 | % | 0.10 | 0 | 0 | 0.35 | -0.85 | 0.01 | -0.07 | 5/7/2026 11:58:55 AM EST | |||
| 410.00 | 43.30 | 49.00 | 46.15 | % | 0.11 | 0 | 0 | 0.35 | -0.88 | 0.01 | -0.06 | 5/7/2026 11:58:55 AM EST | |||
| 415.00 | 46.65 | 53.40 | 50.03 | % | 0.12 | 0 | 0 | 0.39 | -0.90 | 0.01 | -0.06 | 5/7/2026 11:58:55 AM EST | |||
| 420.00 | 51.95 | 58.10 | 55.03 | % | 0.13 | 0 | 0 | 0.40 | -0.92 | 0.00 | -0.05 | 5/7/2026 11:58:55 AM EST | |||
| 425.00 | 56.75 | 62.80 | 59.78 | % | 0.14 | 0 | 0 | 0.41 | -0.94 | 0.00 | -0.04 | 5/7/2026 11:58:55 AM EST | |||
| 430.00 | 60.55 | 67.50 | 64.03 | % | 0.15 | 0 | 0 | 0.43 | -0.95 | 0.00 | -0.03 | 5/7/2026 11:58:55 AM EST | |||
| 435.00 | 65.00 | 72.30 | 68.65 | % | 0.16 | 0 | 0 | 0.44 | -0.96 | 0.00 | -0.03 | 5/7/2026 11:58:55 AM EST |