Options Chain for UNITEDHEALTH GROUP INC COM (UNH) - $385.55 as of 5/9/2025 3:55:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 80.85 | 87.00 | % | 0 | 0 | 0.65 | 0.94 | 0.00 | -0.07 | 5/9/2025 4:00:01 PM EST | |||
| 305.00 | 76.40 | 80.20 | % | 0 | 0 | 0.46 | 0.94 | 0.00 | -0.06 | 5/9/2025 4:00:01 PM EST | |||
| 310.00 | 71.65 | 76.65 | % | 0 | 0 | 0.46 | 0.92 | 0.00 | -0.08 | 5/9/2025 4:00:01 PM EST | |||
| 315.00 | 66.30 | 71.85 | % | 0 | 0 | 0.43 | 0.91 | 0.00 | -0.08 | 5/9/2025 4:00:01 PM EST | |||
| 320.00 | 62.25 | 67.30 | % | 0 | 0 | 0.43 | 0.90 | 0.00 | -0.10 | 5/9/2025 4:00:01 PM EST | |||
| 325.00 | 58.40 | 61.50 | % | 0 | 0 | 0.43 | 0.88 | 0.00 | -0.10 | 5/9/2025 4:00:01 PM EST | |||
| 330.00 | 53.60 | 57.25 | % | 0 | 0 | 0.40 | 0.86 | 0.00 | -0.12 | 5/9/2025 4:00:01 PM EST | |||
| 335.00 | 49.55 | 53.00 | % | 0 | 0 | 0.40 | 0.84 | 0.00 | -0.13 | 5/9/2025 4:00:01 PM EST | |||
| 340.00 | 42.85 | 50.95 | % | 0 | 0 | 0.37 | 0.82 | 0.01 | -0.14 | 5/9/2025 4:00:01 PM EST | |||
| 345.00 | 40.95 | 44.65 | % | 0 | 0 | 0.38 | 0.79 | 0.01 | -0.15 | 5/9/2025 4:00:01 PM EST | |||
| 350.00 | 37.55 | 40.70 | 37.90 | % | 11 | 0 | 0.37 | 0.76 | 0.01 | -0.16 | 5/9/2025 | 5/9/2025 4:00:01 PM EST | |
| 355.00 | 33.60 | 36.80 | % | 0 | 0 | 0.36 | 0.73 | 0.01 | -0.17 | 5/9/2025 4:00:01 PM EST | |||
| 360.00 | 29.85 | 33.10 | % | 0 | 0 | 0.35 | 0.69 | 0.01 | -0.18 | 5/9/2025 4:00:01 PM EST | |||
| 365.00 | 26.65 | 29.80 | % | 0 | 0 | 0.35 | 0.65 | 0.01 | -0.19 | 5/9/2025 4:00:01 PM EST | |||
| 370.00 | 23.70 | 26.90 | 26.65 | % | 8 | 0 | 0.35 | 0.61 | 0.01 | -0.19 | 5/9/2025 | 5/9/2025 4:00:01 PM EST | |
| 375.00 | 21.10 | 23.70 | % | 0 | 0 | 0.35 | 0.57 | 0.01 | -0.20 | 5/9/2025 4:00:01 PM EST | |||
| 380.00 | 18.75 | 21.00 | 19.67 | % | 4 | 0 | 0.35 | 0.53 | 0.01 | -0.20 | 5/9/2025 | 5/9/2025 4:00:01 PM EST | |
| 385.00 | 16.05 | 17.95 | 16.99 | -4.31 | -20.24% | 20 | 1 | 0.34 | 0.49 | 0.01 | -0.20 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 390.00 | 14.35 | 15.90 | 14.89 | -4.01 | -21.22% | 39 | 4 | 0.34 | 0.45 | 0.01 | -0.20 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 395.00 | 12.05 | 14.25 | 12.25 | -3.73 | -23.35% | 4 | 11 | 0.34 | 0.41 | 0.01 | -0.20 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 400.00 | 10.50 | 12.35 | 11.95 | -3.05 | -20.34% | 26 | 1 | 0.34 | 0.38 | 0.01 | -0.20 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 405.00 | 8.90 | 10.80 | 10.20 | -1.98 | -16.26% | 8 | 11 | 0.34 | 0.34 | 0.01 | -0.19 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 410.00 | 7.75 | 9.40 | 8.76 | % | 6 | 0 | 0.34 | 0.31 | 0.01 | -0.18 | 5/9/2025 | 5/9/2025 4:00:01 PM EST | |
| 415.00 | 6.40 | 8.90 | 7.70 | -1.80 | -18.95% | 5 | 1 | 0.35 | 0.28 | 0.01 | -0.17 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 420.00 | 5.95 | 9.15 | 6.10 | % | 23 | 0 | 0.37 | 0.25 | 0.01 | -0.17 | 5/9/2025 | 5/9/2025 4:00:01 PM EST | |
| 425.00 | 5.30 | 7.00 | 6.12 | -0.97 | -13.69% | 3 | 1 | 0.36 | 0.22 | 0.01 | -0.16 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 430.00 | 4.20 | 6.70 | 4.85 | -0.95 | -16.38% | 15 | 1 | 0.37 | 0.20 | 0.01 | -0.15 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 435.00 | 3.40 | 5.45 | % | 0 | 0 | 0.36 | 0.18 | 0.01 | -0.14 | 5/9/2025 4:00:01 PM EST | |||
| 440.00 | 2.85 | 4.00 | 3.75 | -0.84 | -18.31% | 17 | 1 | 0.35 | 0.16 | 0.00 | -0.13 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 445.00 | 2.04 | 6.65 | % | 0 | 0 | 0.38 | 0.14 | 0.00 | -0.12 | 5/9/2025 4:00:01 PM EST | |||
| 450.00 | 2.76 | 4.00 | 2.95 | -0.45 | -13.24% | 15 | 1 | 0.37 | 0.12 | 0.00 | -0.10 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 455.00 | 0.00 | 3.55 | % | 0 | 0 | 0.41 | 0.10 | 0.00 | -0.09 | 5/9/2025 4:00:01 PM EST | |||
| 460.00 | 2.05 | 3.35 | % | 0 | 0 | 0.39 | 0.09 | 0.00 | -0.09 | 5/9/2025 4:00:01 PM EST | |||
| 465.00 | 1.29 | 3.30 | % | 0 | 0 | 0.38 | 0.08 | 0.00 | -0.08 | 5/9/2025 4:00:01 PM EST | |||
| 470.00 | 1.14 | 2.91 | 2.07 | % | 5 | 0 | 0.39 | 0.07 | 0.00 | -0.07 | 5/9/2025 | 5/9/2025 4:00:01 PM EST | |
| 475.00 | 0.00 | 2.73 | % | 0 | 0 | 0.45 | 0.06 | 0.00 | -0.06 | 5/9/2025 4:00:01 PM EST | |||
| 480.00 | 0.93 | 2.40 | 1.77 | % | 10 | 0 | 0.40 | 0.05 | 0.00 | -0.06 | 5/9/2025 | 5/9/2025 4:00:01 PM EST | |
| 485.00 | 0.00 | 2.57 | % | 0 | 0 | 0.47 | 0.04 | 0.00 | -0.05 | 5/9/2025 4:00:01 PM EST | |||
| 490.00 | 0.00 | 2.42 | 1.08 | % | 3 | 0 | 0.48 | 0.04 | 0.00 | -0.04 | 5/9/2025 | 5/9/2025 4:00:01 PM EST | |
| 495.00 | 0.00 | 2.42 | % | 0 | 0 | 0.49 | 0.03 | 0.00 | -0.04 | 5/9/2025 4:00:01 PM EST | |||
| 500.00 | 0.00 | 2.49 | 1.07 | % | 4 | 0 | 0.51 | 0.03 | 0.00 | -0.03 | 5/9/2025 | 5/9/2025 4:00:01 PM EST | |
| 505.00 | 0.07 | 1.87 | % | 0 | 0 | 0.39 | 0.02 | 0.00 | -0.03 | 5/9/2025 4:00:01 PM EST | |||
| 510.00 | 0.00 | 2.23 | 0.61 | % | 5 | 0 | 0.52 | 0.02 | 0.00 | -0.02 | 5/9/2025 | 5/9/2025 4:00:01 PM EST | |
| 515.00 | 0.01 | 5.20 | % | 0 | 0 | 0.46 | 0.02 | 0.00 | -0.02 | 5/9/2025 4:00:01 PM EST | |||
| 520.00 | 0.01 | 1.77 | % | 0 | 0 | 0.39 | 0.02 | 0.00 | -0.02 | 5/9/2025 4:00:01 PM EST | |||
| 525.00 | 0.01 | 4.80 | % | 0 | 0 | 0.47 | 0.01 | 0.00 | -0.02 | 5/9/2025 4:00:01 PM EST | |||
| 530.00 | 0.00 | 1.76 | % | 0 | 0 | 0.54 | 0.01 | 0.00 | -0.01 | 5/9/2025 4:00:01 PM EST | |||
| 535.00 | 0.00 | 1.99 | % | 0 | 0 | 0.57 | 0.01 | 0.00 | -0.01 | 5/9/2025 4:00:01 PM EST | |||
| 540.00 | 0.36 | 1.65 | 0.59 | % | 18 | 0 | 0.50 | 0.01 | 0.00 | -0.01 | 5/9/2025 | 5/9/2025 4:00:01 PM EST | |
| 545.00 | 0.00 | 1.88 | % | 0 | 0 | 0.59 | 0.01 | 0.00 | -0.01 | 5/9/2025 4:00:01 PM EST | |||
| 550.00 | 0.00 | 4.80 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.01 | 5/9/2025 4:00:01 PM EST | |||
| 555.00 | 0.00 | 4.80 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 560.00 | 0.16 | 4.85 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 565.00 | 0.00 | 4.80 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 570.00 | 0.00 | 4.75 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 575.00 | 0.00 | 4.75 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 580.00 | 0.00 | 1.70 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 585.00 | 0.00 | 4.70 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 0.91 | 2.21 | 1.57 | % | 5 | 0 | 0.43 | -0.06 | 0.00 | -0.07 | 5/9/2025 | 5/9/2025 4:00:01 PM EST | |
| 305.00 | 0.00 | 2.41 | % | 0 | 0 | 0.46 | -0.06 | 0.00 | -0.06 | 5/9/2025 4:00:01 PM EST | |||
| 310.00 | 1.74 | 2.94 | % | 0 | 0 | 0.43 | -0.08 | 0.00 | -0.08 | 5/9/2025 4:00:01 PM EST | |||
| 315.00 | 0.00 | 3.10 | 2.83 | % | 1 | 0 | 0.44 | -0.09 | 0.00 | -0.08 | 5/9/2025 | 5/9/2025 4:00:01 PM EST | |
| 320.00 | 2.47 | 3.50 | 2.90 | +0.32 | +12.41% | 11 | 2 | 0.40 | -0.10 | 0.00 | -0.10 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 325.00 | 0.00 | 4.05 | % | 0 | 0 | 0.41 | -0.12 | 0.00 | -0.10 | 5/9/2025 4:00:01 PM EST | |||
| 330.00 | 3.45 | 4.70 | 4.03 | +0.63 | +18.53% | 11 | 2 | 0.39 | -0.14 | 0.00 | -0.12 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 335.00 | 2.83 | 5.40 | 3.53 | 0.00 | 0.00% | 0 | 2 | 0.36 | -0.16 | 0.00 | -0.13 | 5/8/2025 | 5/9/2025 4:00:01 PM EST |
| 340.00 | 3.10 | 6.35 | 4.80 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.18 | 0.01 | -0.14 | 5/8/2025 | 5/9/2025 4:00:01 PM EST |
| 345.00 | 5.35 | 7.45 | % | 0 | 0 | 0.37 | -0.21 | 0.01 | -0.15 | 5/9/2025 4:00:01 PM EST | |||
| 350.00 | 6.50 | 8.55 | 7.83 | +1.18 | +17.75% | 12 | 5 | 0.36 | -0.24 | 0.01 | -0.16 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 355.00 | 7.85 | 9.55 | 9.45 | +1.73 | +22.41% | 3 | 4 | 0.35 | -0.27 | 0.01 | -0.17 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 360.00 | 9.15 | 11.15 | 10.58 | % | 19 | 0 | 0.35 | -0.31 | 0.01 | -0.18 | 5/9/2025 | 5/9/2025 4:00:01 PM EST | |
| 365.00 | 10.85 | 13.30 | 12.67 | +2.12 | +20.10% | 9 | 4 | 0.35 | -0.35 | 0.01 | -0.19 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 370.00 | 12.90 | 15.25 | 14.31 | +2.90 | +25.42% | 4 | 3 | 0.35 | -0.39 | 0.01 | -0.19 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 375.00 | 15.25 | 17.05 | 13.10 | -0.50 | -3.68% | 2 | 1 | 0.35 | -0.43 | 0.01 | -0.20 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 380.00 | 17.40 | 19.75 | 18.70 | +2.73 | +17.10% | 18 | 4 | 0.35 | -0.47 | 0.01 | -0.20 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 385.00 | 20.00 | 21.95 | 21.39 | +2.99 | +16.25% | 15 | 11 | 0.34 | -0.51 | 0.01 | -0.20 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 390.00 | 22.55 | 26.25 | 24.86 | +4.81 | +23.99% | 1 | 4 | 0.34 | -0.55 | 0.01 | -0.20 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 395.00 | 25.35 | 31.20 | 27.63 | +5.58 | +25.31% | 1 | 1 | 0.34 | -0.59 | 0.01 | -0.20 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 400.00 | 28.45 | 32.40 | 25.56 | 0.00 | 0.00% | 0 | 5 | 0.35 | -0.62 | 0.01 | -0.20 | 5/8/2025 | 5/9/2025 4:00:01 PM EST |
| 405.00 | 31.45 | 37.15 | 35.15 | +6.08 | +20.92% | 1 | 1 | 0.35 | -0.66 | 0.01 | -0.19 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 410.00 | 35.65 | 39.80 | 36.91 | % | 1 | 0 | 0.35 | -0.69 | 0.01 | -0.18 | 5/9/2025 | 5/9/2025 4:00:01 PM EST | |
| 415.00 | 40.00 | 43.20 | 40.85 | % | 1 | 0 | 0.36 | -0.72 | 0.01 | -0.17 | 5/9/2025 | 5/9/2025 4:00:01 PM EST | |
| 420.00 | 42.00 | 49.20 | % | 0 | 0 | 0.35 | -0.75 | 0.01 | -0.17 | 5/9/2025 4:00:01 PM EST | |||
| 425.00 | 46.00 | 53.05 | % | 0 | 0 | 0.34 | -0.78 | 0.01 | -0.16 | 5/9/2025 4:00:01 PM EST | |||
| 430.00 | 50.10 | 58.15 | 52.05 | % | 1 | 0 | 0.35 | -0.80 | 0.01 | -0.15 | 5/9/2025 | 5/9/2025 4:00:01 PM EST | |
| 435.00 | 54.55 | 62.55 | % | 0 | 0 | 0.48 | -0.82 | 0.01 | -0.14 | 5/9/2025 4:00:01 PM EST | |||
| 440.00 | 59.05 | 67.10 | 61.13 | % | 6 | 0 | 0.49 | -0.84 | 0.00 | -0.13 | 5/9/2025 | 5/9/2025 4:00:01 PM EST | |
| 445.00 | 63.60 | 71.60 | % | 0 | 0 | 0.50 | -0.86 | 0.00 | -0.12 | 5/9/2025 4:00:01 PM EST | |||
| 450.00 | 68.25 | 76.30 | % | 0 | 0 | 0.51 | -0.88 | 0.00 | -0.10 | 5/9/2025 4:00:01 PM EST | |||
| 455.00 | 72.95 | 81.00 | % | 0 | 0 | 0.51 | -0.90 | 0.00 | -0.09 | 5/9/2025 4:00:01 PM EST | |||
| 460.00 | 77.70 | 85.85 | % | 0 | 0 | 0.54 | -0.91 | 0.00 | -0.09 | 5/9/2025 4:00:01 PM EST | |||
| 465.00 | 82.45 | 90.50 | % | 0 | 0 | 0.55 | -0.92 | 0.00 | -0.08 | 5/9/2025 4:00:01 PM EST | |||
| 470.00 | 87.25 | 95.30 | % | 0 | 0 | 0.56 | -0.93 | 0.00 | -0.07 | 5/9/2025 4:00:01 PM EST | |||
| 475.00 | 92.05 | 100.10 | % | 0 | 0 | 0.56 | -0.94 | 0.00 | -0.06 | 5/9/2025 4:00:01 PM EST | |||
| 480.00 | 96.90 | 104.95 | % | 0 | 0 | 0.59 | -0.95 | 0.00 | -0.06 | 5/9/2025 4:00:01 PM EST | |||
| 485.00 | 101.80 | 109.80 | 102.00 | % | 7 | 0 | 0.59 | -0.96 | 0.00 | -0.05 | 5/9/2025 | 5/9/2025 4:00:01 PM EST | |
| 490.00 | 106.65 | 114.70 | % | 0 | 0 | 0.60 | -0.96 | 0.00 | -0.04 | 5/9/2025 4:00:01 PM EST | |||
| 495.00 | 111.55 | 119.55 | % | 0 | 0 | 0.61 | -0.97 | 0.00 | -0.04 | 5/9/2025 4:00:01 PM EST | |||
| 500.00 | 116.45 | 124.45 | % | 0 | 0 | 0.63 | -0.97 | 0.00 | -0.03 | 5/9/2025 4:00:01 PM EST | |||
| 505.00 | 121.35 | 129.35 | % | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.03 | 5/9/2025 4:00:01 PM EST | |||
| 510.00 | 126.25 | 134.30 | 131.66 | % | 1 | 0 | 0.65 | -0.98 | 0.00 | -0.02 | 5/9/2025 | 5/9/2025 4:00:01 PM EST | |
| 515.00 | 131.15 | 139.20 | % | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.02 | 5/9/2025 4:00:01 PM EST | |||
| 520.00 | 136.10 | 144.10 | % | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.02 | 5/9/2025 4:00:01 PM EST | |||
| 525.00 | 141.00 | 149.00 | % | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.02 | 5/9/2025 4:00:01 PM EST | |||
| 530.00 | 145.95 | 153.95 | % | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 5/9/2025 4:00:01 PM EST | |||
| 535.00 | 150.90 | 158.90 | % | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 5/9/2025 4:00:01 PM EST | |||
| 540.00 | 155.90 | 163.85 | % | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 5/9/2025 4:00:01 PM EST | |||
| 545.00 | 160.80 | 168.80 | % | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 5/9/2025 4:00:01 PM EST | |||
| 550.00 | 165.75 | 173.75 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | -0.01 | 5/9/2025 4:00:01 PM EST | |||
| 555.00 | 170.70 | 178.75 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 560.00 | 175.65 | 183.70 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 565.00 | 180.65 | 188.65 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 570.00 | 185.60 | 193.60 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 575.00 | 190.65 | 198.55 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 580.00 | 195.65 | 203.60 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 585.00 | 200.55 | 208.50 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:01 PM EST |