Options Chain for UNITEDHEALTH GROUP INC COM (UNH) - $377.92 as of 6/3/2026 3:16:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 315.00 | 80.90 | 88.85 | 84.88 | % | 0.27 | 0 | 0 | 0.60 | 0.95 | 0.00 | -0.06 | 6/4/2026 2:59:09 PM EST | |||
| 320.00 | 76.15 | 84.15 | 80.15 | % | 0.25 | 0 | 0 | 0.58 | 0.94 | 0.00 | -0.07 | 6/4/2026 2:59:09 PM EST | |||
| 325.00 | 71.30 | 79.50 | 75.40 | % | 0.23 | 0 | 0 | 0.56 | 0.92 | 0.00 | -0.08 | 6/4/2026 2:59:09 PM EST | |||
| 330.00 | 66.50 | 74.90 | 70.70 | % | 0.21 | 0 | 0 | 0.55 | 0.91 | 0.00 | -0.09 | 6/4/2026 2:59:09 PM EST | |||
| 335.00 | 62.00 | 70.40 | 66.20 | % | 0.20 | 0 | 0 | 0.53 | 0.90 | 0.00 | -0.09 | 6/4/2026 2:59:09 PM EST | |||
| 340.00 | 57.40 | 66.00 | 61.70 | 64.00 | % | 0.18 | 4 | 0 | 0.52 | 0.87 | 0.00 | -0.11 | 6/4/2026 | 6/4/2026 2:59:09 PM EST | |
| 345.00 | 53.10 | 61.70 | 57.40 | % | 0.17 | 0 | 0 | 0.36 | 0.86 | 0.00 | -0.12 | 6/4/2026 2:59:09 PM EST | |||
| 350.00 | 49.05 | 57.50 | 53.28 | % | 0.15 | 0 | 0 | 0.37 | 0.83 | 0.00 | -0.13 | 6/4/2026 2:59:09 PM EST | |||
| 355.00 | 45.00 | 53.30 | 49.15 | 50.74 | % | 0.14 | 1 | 0 | 0.37 | 0.81 | 0.01 | -0.14 | 6/4/2026 | 6/4/2026 2:59:09 PM EST | |
| 360.00 | 41.05 | 49.45 | 45.25 | % | 0.13 | 0 | 0 | 0.37 | 0.78 | 0.01 | -0.15 | 6/4/2026 2:59:09 PM EST | |||
| 365.00 | 37.45 | 45.65 | 41.55 | % | 0.11 | 0 | 0 | 0.37 | 0.75 | 0.01 | -0.16 | 6/4/2026 2:59:09 PM EST | |||
| 370.00 | 33.80 | 42.05 | 37.93 | % | 0.10 | 0 | 0 | 0.37 | 0.72 | 0.01 | -0.17 | 6/4/2026 2:59:09 PM EST | |||
| 375.00 | 30.25 | 38.60 | 34.43 | % | 0.09 | 0 | 0 | 0.37 | 0.68 | 0.01 | -0.18 | 6/4/2026 2:59:09 PM EST | |||
| 380.00 | 27.40 | 33.60 | 30.50 | 35.90 | % | 0.08 | 4 | 0 | 0.35 | 0.64 | 0.01 | -0.19 | 6/4/2026 | 6/4/2026 2:59:09 PM EST | |
| 385.00 | 24.10 | 32.30 | 28.20 | % | 0.07 | 0 | 0 | 0.37 | 0.61 | 0.01 | -0.19 | 6/4/2026 2:59:09 PM EST | |||
| 390.00 | 21.30 | 29.50 | 25.40 | 24.34 | % | 0.07 | 5 | 0 | 0.37 | 0.57 | 0.01 | -0.20 | 6/4/2026 | 6/4/2026 2:59:09 PM EST | |
| 395.00 | 18.70 | 26.90 | 22.80 | 21.20 | % | 0.06 | 1 | 0 | 0.37 | 0.53 | 0.01 | -0.20 | 6/4/2026 | 6/4/2026 2:59:09 PM EST | |
| 400.00 | 16.25 | 22.00 | 19.13 | 19.20 | % | 0.05 | 15 | 0 | 0.36 | 0.49 | 0.01 | -0.20 | 6/4/2026 | 6/4/2026 2:59:09 PM EST | |
| 405.00 | 14.00 | 22.15 | 18.08 | 18.90 | % | 0.04 | 4 | 0 | 0.36 | 0.45 | 0.01 | -0.20 | 6/4/2026 | 6/4/2026 2:59:09 PM EST | |
| 410.00 | 11.95 | 20.20 | 16.08 | 16.50 | % | 0.04 | 15 | 0 | 0.36 | 0.41 | 0.01 | -0.19 | 6/4/2026 | 6/4/2026 2:59:09 PM EST | |
| 415.00 | 10.05 | 14.30 | 12.18 | 13.09 | % | 0.03 | 11 | 0 | 0.33 | 0.38 | 0.01 | -0.19 | 6/4/2026 | 6/4/2026 2:59:09 PM EST | |
| 420.00 | 8.25 | 13.40 | 10.83 | 12.05 | % | 0.03 | 1 | 0 | 0.34 | 0.34 | 0.01 | -0.18 | 6/4/2026 | 6/4/2026 2:59:09 PM EST | |
| 425.00 | 6.70 | 14.85 | 10.78 | % | 0.03 | 0 | 0 | 0.36 | 0.31 | 0.01 | -0.17 | 6/4/2026 2:59:09 PM EST | |||
| 430.00 | 5.40 | 12.90 | 9.15 | 8.95 | % | 0.02 | 4 | 0 | 0.35 | 0.28 | 0.01 | -0.16 | 6/4/2026 | 6/4/2026 2:59:09 PM EST | |
| 435.00 | 4.15 | 12.45 | 8.30 | % | 0.02 | 0 | 0 | 0.36 | 0.25 | 0.01 | -0.15 | 6/4/2026 2:59:09 PM EST | |||
| 440.00 | 3.10 | 11.45 | 7.28 | 8.68 | % | 0.02 | 2 | 0 | 0.36 | 0.22 | 0.01 | -0.14 | 6/4/2026 | 6/4/2026 2:59:09 PM EST | |
| 445.00 | 2.42 | 10.55 | 6.49 | 6.05 | % | 0.01 | 1 | 0 | 0.36 | 0.19 | 0.01 | -0.13 | 6/4/2026 | 6/4/2026 2:59:09 PM EST | |
| 450.00 | 1.36 | 7.20 | 4.28 | % | 0.01 | 0 | 0 | 0.32 | 0.17 | 0.00 | -0.12 | 6/4/2026 2:59:09 PM EST | |||
| 455.00 | 4.05 | 7.00 | 5.53 | 5.22 | % | 0.01 | 6 | 0 | 0.39 | 0.15 | 0.00 | -0.11 | 6/4/2026 | 6/4/2026 2:59:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 315.00 | 0.43 | 3.15 | 1.79 | 2.18 | % | 0.01 | 2 | 0 | 0.41 | -0.05 | 0.00 | -0.06 | 6/4/2026 | 6/4/2026 2:59:09 PM EST | |
| 320.00 | 0.01 | 6.60 | 3.31 | % | 0.01 | 0 | 0 | 0.39 | -0.06 | 0.00 | -0.07 | 6/4/2026 2:59:09 PM EST | |||
| 325.00 | 0.01 | 6.90 | 3.46 | 2.85 | % | 0.01 | 2 | 0 | 0.37 | -0.08 | 0.00 | -0.08 | 6/4/2026 | 6/4/2026 2:59:09 PM EST | |
| 330.00 | 0.01 | 7.35 | 3.68 | % | 0.01 | 0 | 0 | 0.36 | -0.09 | 0.00 | -0.09 | 6/4/2026 2:59:09 PM EST | |||
| 335.00 | 0.47 | 7.85 | 4.16 | % | 0.01 | 0 | 0 | 0.40 | -0.10 | 0.00 | -0.09 | 6/4/2026 2:59:09 PM EST | |||
| 340.00 | 0.65 | 8.40 | 4.53 | 4.17 | % | 0.01 | 1 | 0 | 0.33 | -0.13 | 0.00 | -0.11 | 6/4/2026 | 6/4/2026 2:59:09 PM EST | |
| 345.00 | 1.39 | 9.05 | 5.22 | 5.20 | % | 0.02 | 13 | 0 | 0.39 | -0.14 | 0.00 | -0.12 | 6/4/2026 | 6/4/2026 2:59:09 PM EST | |
| 350.00 | 1.50 | 7.75 | 4.63 | 5.69 | % | 0.01 | 10 | 0 | 0.35 | -0.17 | 0.00 | -0.13 | 6/4/2026 | 6/4/2026 2:59:09 PM EST | |
| 355.00 | 2.43 | 10.70 | 6.57 | 6.44 | % | 0.02 | 11 | 0 | 0.37 | -0.19 | 0.01 | -0.14 | 6/4/2026 | 6/4/2026 2:59:09 PM EST | |
| 360.00 | 3.80 | 11.70 | 7.75 | % | 0.02 | 0 | 0 | 0.38 | -0.22 | 0.01 | -0.15 | 6/4/2026 2:59:09 PM EST | |||
| 365.00 | 5.75 | 10.00 | 7.88 | % | 0.02 | 0 | 0 | 0.35 | -0.25 | 0.01 | -0.16 | 6/4/2026 2:59:09 PM EST | |||
| 370.00 | 6.15 | 14.00 | 10.08 | 10.08 | % | 0.03 | 3 | 0 | 0.36 | -0.28 | 0.01 | -0.17 | 6/4/2026 | 6/4/2026 2:59:09 PM EST | |
| 375.00 | 7.80 | 15.00 | 11.40 | % | 0.03 | 0 | 0 | 0.36 | -0.32 | 0.01 | -0.18 | 6/4/2026 2:59:09 PM EST | |||
| 380.00 | 10.10 | 17.40 | 13.75 | 10.50 | % | 0.04 | 5 | 0 | 0.37 | -0.36 | 0.01 | -0.19 | 6/4/2026 | 6/4/2026 2:59:09 PM EST | |
| 385.00 | 11.05 | 19.45 | 15.25 | % | 0.04 | 0 | 0 | 0.36 | -0.39 | 0.01 | -0.19 | 6/4/2026 2:59:09 PM EST | |||
| 390.00 | 14.30 | 21.50 | 17.90 | % | 0.05 | 0 | 0 | 0.36 | -0.43 | 0.01 | -0.20 | 6/4/2026 2:59:09 PM EST | |||
| 395.00 | 15.60 | 24.00 | 19.80 | % | 0.05 | 0 | 0 | 0.36 | -0.47 | 0.01 | -0.20 | 6/4/2026 2:59:09 PM EST | |||
| 400.00 | 18.20 | 26.60 | 22.40 | 25.00 | % | 0.06 | 1 | 0 | 0.36 | -0.51 | 0.01 | -0.20 | 6/4/2026 | 6/4/2026 2:59:09 PM EST | |
| 405.00 | 20.95 | 29.35 | 25.15 | % | 0.06 | 0 | 0 | 0.36 | -0.55 | 0.01 | -0.20 | 6/4/2026 2:59:09 PM EST | |||
| 410.00 | 23.85 | 32.25 | 28.05 | 29.15 | % | 0.07 | 2 | 0 | 0.36 | -0.59 | 0.01 | -0.19 | 6/4/2026 | 6/4/2026 2:59:09 PM EST | |
| 415.00 | 26.95 | 35.40 | 31.18 | % | 0.08 | 0 | 0 | 0.35 | -0.62 | 0.01 | -0.19 | 6/4/2026 2:59:09 PM EST | |||
| 420.00 | 30.25 | 38.45 | 34.35 | % | 0.08 | 0 | 0 | 0.35 | -0.66 | 0.01 | -0.18 | 6/4/2026 2:59:09 PM EST | |||
| 425.00 | 33.75 | 42.00 | 37.88 | % | 0.09 | 0 | 0 | 0.35 | -0.69 | 0.01 | -0.17 | 6/4/2026 2:59:09 PM EST | |||
| 430.00 | 37.65 | 45.95 | 41.80 | % | 0.10 | 0 | 0 | 0.35 | -0.72 | 0.01 | -0.16 | 6/4/2026 2:59:09 PM EST | |||
| 435.00 | 41.35 | 49.65 | 45.50 | % | 0.10 | 0 | 0 | 0.35 | -0.75 | 0.01 | -0.15 | 6/4/2026 2:59:09 PM EST | |||
| 440.00 | 45.65 | 53.60 | 49.63 | % | 0.11 | 0 | 0 | 0.34 | -0.78 | 0.01 | -0.14 | 6/4/2026 2:59:09 PM EST | |||
| 445.00 | 49.30 | 57.90 | 53.60 | % | 0.12 | 0 | 0 | 0.34 | -0.81 | 0.01 | -0.13 | 6/4/2026 2:59:09 PM EST | |||
| 450.00 | 53.55 | 61.95 | 57.75 | % | 0.13 | 0 | 0 | 0.33 | -0.83 | 0.00 | -0.12 | 6/4/2026 2:59:09 PM EST | |||
| 455.00 | 57.90 | 66.30 | 62.10 | % | 0.14 | 0 | 0 | 0.46 | -0.85 | 0.00 | -0.11 | 6/4/2026 2:59:09 PM EST |