Options Chain for UNITEDHEALTH GROUP INC COM (UNH) - $352.70 as of 4/23/2026 4:23:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 285.00 | 67.55 | 74.10 | 70.83 | % | 0.25 | 0 | 0 | 0.54 | 0.98 | 0.00 | -0.05 | 4/23/2026 3:59:54 PM EST | |||
| 290.00 | 62.75 | 69.50 | 66.13 | % | 0.23 | 0 | 0 | 0.52 | 0.97 | 0.00 | -0.06 | 4/23/2026 3:59:54 PM EST | |||
| 295.00 | 57.95 | 64.10 | 61.03 | % | 0.21 | 0 | 0 | 0.47 | 0.96 | 0.00 | -0.07 | 4/23/2026 3:59:54 PM EST | |||
| 300.00 | 53.25 | 58.60 | 55.93 | 57.25 | % | 0.19 | 1 | 0 | 0.46 | 0.93 | 0.00 | -0.07 | 4/23/2026 | 4/23/2026 3:59:54 PM EST | |
| 305.00 | 49.50 | 54.35 | 51.93 | % | 0.17 | 0 | 0 | 0.46 | 0.91 | 0.00 | -0.08 | 4/23/2026 3:59:54 PM EST | |||
| 310.00 | 45.55 | 49.85 | 47.70 | 49.62 | % | 0.15 | 2 | 0 | 0.35 | 0.89 | 0.00 | -0.09 | 4/23/2026 | 4/23/2026 3:59:54 PM EST | |
| 315.00 | 42.20 | 45.20 | 43.70 | % | 0.14 | 0 | 0 | 0.37 | 0.87 | 0.01 | -0.10 | 4/23/2026 3:59:54 PM EST | |||
| 320.00 | 36.10 | 42.60 | 39.35 | % | 0.12 | 0 | 0 | 0.28 | 0.85 | 0.01 | -0.13 | 4/23/2026 3:59:54 PM EST | |||
| 325.00 | 32.55 | 36.55 | 34.55 | 35.15 | % | 0.11 | 1 | 0 | 0.32 | 0.81 | 0.01 | -0.13 | 4/23/2026 | 4/23/2026 3:59:54 PM EST | |
| 330.00 | 27.80 | 32.05 | 29.93 | 31.70 | % | 0.09 | 5 | 0 | 0.30 | 0.77 | 0.01 | -0.14 | 4/23/2026 | 4/23/2026 3:59:54 PM EST | |
| 335.00 | 23.45 | 28.50 | 25.98 | 25.87 | % | 0.08 | 2 | 0 | 0.29 | 0.73 | 0.01 | -0.15 | 4/23/2026 | 4/23/2026 3:59:54 PM EST | |
| 340.00 | 21.05 | 24.90 | 22.98 | % | 0.07 | 0 | 0 | 0.30 | 0.69 | 0.01 | -0.16 | 4/23/2026 3:59:54 PM EST | |||
| 345.00 | 18.30 | 21.30 | 19.80 | % | 0.06 | 0 | 0 | 0.30 | 0.63 | 0.01 | -0.16 | 4/23/2026 3:59:54 PM EST | |||
| 350.00 | 15.65 | 18.40 | 17.03 | 15.97 | % | 0.05 | 2 | 0 | 0.29 | 0.58 | 0.01 | -0.17 | 4/23/2026 | 4/23/2026 3:59:54 PM EST | |
| 355.00 | 12.60 | 15.60 | 14.10 | 14.16 | % | 0.04 | 9 | 0 | 0.29 | 0.52 | 0.01 | -0.17 | 4/23/2026 | 4/23/2026 3:59:54 PM EST | |
| 360.00 | 10.65 | 13.15 | 11.90 | 11.95 | % | 0.03 | 2 | 0 | 0.29 | 0.47 | 0.01 | -0.17 | 4/23/2026 | 4/23/2026 3:59:54 PM EST | |
| 365.00 | 8.50 | 10.95 | 9.73 | 10.30 | % | 0.03 | 1 | 0 | 0.28 | 0.41 | 0.01 | -0.16 | 4/23/2026 | 4/23/2026 3:59:54 PM EST | |
| 370.00 | 6.90 | 9.15 | 8.03 | % | 0.02 | 0 | 0 | 0.28 | 0.36 | 0.01 | -0.16 | 4/23/2026 3:59:54 PM EST | |||
| 375.00 | 2.65 | 9.20 | 5.93 | 7.40 | % | 0.02 | 1 | 0 | 0.26 | 0.31 | 0.01 | -0.15 | 4/23/2026 | 4/23/2026 3:59:54 PM EST | |
| 380.00 | 4.35 | 6.25 | 5.30 | 5.40 | % | 0.01 | 2 | 0 | 0.28 | 0.26 | 0.01 | -0.14 | 4/23/2026 | 4/23/2026 3:59:54 PM EST | |
| 385.00 | 3.40 | 5.85 | 4.63 | % | 0.01 | 0 | 0 | 0.29 | 0.22 | 0.01 | -0.12 | 4/23/2026 3:59:54 PM EST | |||
| 390.00 | 0.11 | 7.95 | 4.03 | % | 0.01 | 0 | 0 | 0.27 | 0.18 | 0.01 | -0.11 | 4/23/2026 3:59:54 PM EST | |||
| 395.00 | 0.01 | 7.00 | 3.51 | % | 0.01 | 0 | 0 | 0.26 | 0.15 | 0.01 | -0.10 | 4/23/2026 3:59:54 PM EST | |||
| 400.00 | 1.60 | 3.05 | 2.33 | 2.28 | % | 0.01 | 28 | 0 | 0.29 | 0.12 | 0.01 | -0.08 | 4/23/2026 | 4/23/2026 3:59:54 PM EST | |
| 405.00 | 0.01 | 6.05 | 3.03 | % | 0.01 | 0 | 0 | 0.28 | 0.10 | 0.01 | -0.07 | 4/23/2026 3:59:54 PM EST | |||
| 410.00 | 0.01 | 5.85 | 2.93 | % | 0.01 | 0 | 0 | 0.30 | 0.08 | 0.00 | -0.06 | 4/23/2026 3:59:54 PM EST | |||
| 415.00 | 0.01 | 5.50 | 2.76 | % | 0.01 | 0 | 0 | 0.31 | 0.06 | 0.00 | -0.05 | 4/23/2026 3:59:54 PM EST | |||
| 420.00 | 0.01 | 5.20 | 2.61 | % | 0.01 | 0 | 0 | 0.32 | 0.05 | 0.00 | -0.04 | 4/23/2026 3:59:54 PM EST | |||
| 425.00 | 0.01 | 5.00 | 2.51 | % | 0.01 | 0 | 0 | 0.33 | 0.04 | 0.00 | -0.03 | 4/23/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 285.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.61 | -0.02 | 0.00 | -0.05 | 4/23/2026 3:59:54 PM EST | |||
| 290.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.42 | -0.03 | 0.00 | -0.06 | 4/23/2026 3:59:54 PM EST | |||
| 295.00 | 0.00 | 2.99 | 1.50 | % | 0.01 | 0 | 0 | 0.46 | -0.04 | 0.00 | -0.07 | 4/23/2026 3:59:54 PM EST | |||
| 300.00 | 0.75 | 1.70 | 1.23 | 1.35 | % | 0.00 | 1 | 0 | 0.33 | -0.07 | 0.00 | -0.07 | 4/23/2026 | 4/23/2026 3:59:54 PM EST | |
| 305.00 | 1.00 | 2.64 | 1.82 | % | 0.01 | 0 | 0 | 0.34 | -0.09 | 0.00 | -0.08 | 4/23/2026 3:59:54 PM EST | |||
| 310.00 | 1.37 | 2.76 | 2.07 | % | 0.01 | 0 | 0 | 0.33 | -0.11 | 0.00 | -0.09 | 4/23/2026 3:59:54 PM EST | |||
| 315.00 | 1.73 | 3.45 | 2.59 | % | 0.01 | 0 | 0 | 0.32 | -0.13 | 0.01 | -0.10 | 4/23/2026 3:59:54 PM EST | |||
| 320.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 0.36 | -0.15 | 0.01 | -0.13 | 4/23/2026 3:59:54 PM EST | |||
| 325.00 | 3.20 | 4.50 | 3.85 | 3.90 | % | 0.01 | 15 | 0 | 0.30 | -0.19 | 0.01 | -0.13 | 4/23/2026 | 4/23/2026 3:59:54 PM EST | |
| 330.00 | 3.95 | 5.90 | 4.93 | 5.35 | % | 0.01 | 2 | 0 | 0.30 | -0.23 | 0.01 | -0.14 | 4/23/2026 | 4/23/2026 3:59:54 PM EST | |
| 335.00 | 5.20 | 7.25 | 6.23 | 6.10 | % | 0.02 | 3 | 0 | 0.30 | -0.27 | 0.01 | -0.15 | 4/23/2026 | 4/23/2026 3:59:54 PM EST | |
| 340.00 | 6.55 | 8.65 | 7.60 | 7.60 | % | 0.02 | 2 | 0 | 0.29 | -0.31 | 0.01 | -0.16 | 4/23/2026 | 4/23/2026 3:59:54 PM EST | |
| 345.00 | 8.20 | 10.75 | 9.48 | % | 0.03 | 0 | 0 | 0.29 | -0.37 | 0.01 | -0.16 | 4/23/2026 3:59:54 PM EST | |||
| 350.00 | 10.10 | 12.65 | 11.38 | 12.05 | % | 0.03 | 3 | 0 | 0.29 | -0.42 | 0.01 | -0.17 | 4/23/2026 | 4/23/2026 3:59:54 PM EST | |
| 355.00 | 12.30 | 14.90 | 13.60 | 13.59 | % | 0.04 | 6 | 0 | 0.28 | -0.48 | 0.01 | -0.17 | 4/23/2026 | 4/23/2026 3:59:54 PM EST | |
| 360.00 | 14.30 | 16.90 | 15.60 | % | 0.04 | 0 | 0 | 0.27 | -0.53 | 0.01 | -0.17 | 4/23/2026 3:59:54 PM EST | |||
| 365.00 | 14.80 | 22.30 | 18.55 | % | 0.05 | 0 | 0 | 0.27 | -0.59 | 0.01 | -0.16 | 4/23/2026 3:59:54 PM EST | |||
| 370.00 | 20.30 | 24.30 | 22.30 | % | 0.06 | 0 | 0 | 0.28 | -0.64 | 0.01 | -0.16 | 4/23/2026 3:59:54 PM EST | |||
| 375.00 | 23.10 | 28.00 | 25.55 | % | 0.07 | 0 | 0 | 0.27 | -0.69 | 0.01 | -0.15 | 4/23/2026 3:59:54 PM EST | |||
| 380.00 | 28.00 | 32.35 | 30.18 | % | 0.08 | 0 | 0 | 0.30 | -0.74 | 0.01 | -0.14 | 4/23/2026 3:59:54 PM EST | |||
| 385.00 | 31.95 | 37.10 | 34.53 | % | 0.09 | 0 | 0 | 0.30 | -0.78 | 0.01 | -0.12 | 4/23/2026 3:59:54 PM EST | |||
| 390.00 | 33.65 | 40.40 | 37.03 | % | 0.09 | 0 | 0 | 0.36 | -0.82 | 0.01 | -0.11 | 4/23/2026 3:59:54 PM EST | |||
| 395.00 | 38.00 | 45.70 | 41.85 | % | 0.11 | 0 | 0 | 0.40 | -0.85 | 0.01 | -0.10 | 4/23/2026 3:59:54 PM EST | |||
| 400.00 | 44.65 | 49.55 | 47.10 | % | 0.12 | 0 | 0 | 0.39 | -0.88 | 0.01 | -0.08 | 4/23/2026 3:59:54 PM EST | |||
| 405.00 | 49.35 | 54.70 | 52.03 | % | 0.13 | 0 | 0 | 0.42 | -0.90 | 0.01 | -0.07 | 4/23/2026 3:59:54 PM EST | |||
| 410.00 | 53.40 | 60.05 | 56.73 | % | 0.14 | 0 | 0 | 0.46 | -0.92 | 0.00 | -0.06 | 4/23/2026 3:59:54 PM EST | |||
| 415.00 | 58.20 | 64.85 | 61.53 | % | 0.15 | 0 | 0 | 0.48 | -0.94 | 0.00 | -0.05 | 4/23/2026 3:59:54 PM EST | |||
| 420.00 | 63.50 | 69.65 | 66.58 | % | 0.16 | 0 | 0 | 0.49 | -0.95 | 0.00 | -0.04 | 4/23/2026 3:59:54 PM EST | |||
| 425.00 | 66.10 | 74.60 | 70.35 | % | 0.17 | 0 | 0 | 0.52 | -0.96 | 0.00 | -0.03 | 4/23/2026 3:59:54 PM EST |