Options Chain for UNITEDHEALTH GROUP INC COM (UNH) - $425.36 as of 7/3/2026 5:33:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 355.00 | 70.00 | 76.00 | 73.00 | % | 0.21 | 0 | 0 | 0.53 | 0.91 | 0.00 | -0.15 | 7/2/2026 4:00:04 PM EST | |||
| 360.00 | 66.05 | 71.95 | 69.00 | % | 0.19 | 0 | 0 | 0.38 | 0.89 | 0.00 | -0.16 | 7/2/2026 4:00:04 PM EST | |||
| 365.00 | 61.30 | 66.85 | 64.08 | % | 0.18 | 0 | 0 | 0.36 | 0.88 | 0.00 | -0.16 | 7/2/2026 4:00:04 PM EST | |||
| 370.00 | 57.15 | 63.60 | 60.38 | % | 0.16 | 0 | 0 | 0.38 | 0.86 | 0.00 | -0.18 | 7/2/2026 4:00:04 PM EST | |||
| 375.00 | 52.65 | 58.65 | 55.65 | % | 0.15 | 0 | 0 | 0.36 | 0.84 | 0.00 | -0.19 | 7/2/2026 4:00:04 PM EST | |||
| 380.00 | 48.95 | 54.05 | 51.50 | % | 0.14 | 0 | 0 | 0.36 | 0.82 | 0.00 | -0.21 | 7/2/2026 4:00:04 PM EST | |||
| 385.00 | 44.15 | 51.30 | 47.73 | % | 0.12 | 0 | 0 | 0.37 | 0.80 | 0.01 | -0.22 | 7/2/2026 4:00:04 PM EST | |||
| 390.00 | 40.05 | 46.80 | 43.43 | % | 0.11 | 0 | 0 | 0.36 | 0.77 | 0.01 | -0.23 | 7/2/2026 4:00:04 PM EST | |||
| 395.00 | 37.40 | 42.30 | 39.85 | 38.87 | % | 0.10 | 6 | 0 | 0.36 | 0.74 | 0.01 | -0.24 | 7/2/2026 | 7/2/2026 4:00:04 PM EST | |
| 400.00 | 33.50 | 39.60 | 36.55 | 35.95 | % | 0.09 | 6 | 0 | 0.36 | 0.71 | 0.01 | -0.25 | 7/2/2026 | 7/2/2026 4:00:04 PM EST | |
| 405.00 | 30.05 | 36.20 | 33.13 | 31.52 | % | 0.08 | 3 | 0 | 0.36 | 0.68 | 0.01 | -0.26 | 7/2/2026 | 7/2/2026 4:00:04 PM EST | |
| 410.00 | 25.20 | 32.95 | 29.08 | % | 0.07 | 0 | 0 | 0.34 | 0.65 | 0.01 | -0.26 | 7/2/2026 4:00:04 PM EST | |||
| 415.00 | 22.15 | 27.80 | 24.98 | % | 0.06 | 0 | 0 | 0.32 | 0.62 | 0.01 | -0.27 | 7/2/2026 4:00:04 PM EST | |||
| 420.00 | 21.95 | 24.65 | 23.30 | 24.25 | % | 0.06 | 2 | 0 | 0.34 | 0.58 | 0.01 | -0.27 | 7/2/2026 | 7/2/2026 4:00:04 PM EST | |
| 425.00 | 18.75 | 24.30 | 21.53 | % | 0.05 | 0 | 0 | 0.35 | 0.54 | 0.01 | -0.27 | 7/2/2026 4:00:04 PM EST | |||
| 430.00 | 16.65 | 20.05 | 18.35 | 20.20 | % | 0.04 | 1 | 0 | 0.34 | 0.51 | 0.01 | -0.27 | 7/2/2026 | 7/2/2026 4:00:04 PM EST | |
| 435.00 | 14.55 | 17.50 | 16.03 | 15.49 | % | 0.04 | 1 | 0 | 0.33 | 0.47 | 0.01 | -0.27 | 7/2/2026 | 7/2/2026 4:00:04 PM EST | |
| 440.00 | 12.55 | 15.30 | 13.93 | % | 0.03 | 0 | 0 | 0.33 | 0.43 | 0.01 | -0.26 | 7/2/2026 4:00:04 PM EST | |||
| 445.00 | 10.50 | 14.90 | 12.70 | % | 0.03 | 0 | 0 | 0.34 | 0.39 | 0.01 | -0.25 | 7/2/2026 4:00:04 PM EST | |||
| 450.00 | 9.25 | 14.35 | 11.80 | 9.60 | % | 0.03 | 1 | 0 | 0.35 | 0.36 | 0.01 | -0.24 | 7/2/2026 | 7/2/2026 4:00:04 PM EST | |
| 455.00 | 7.50 | 13.25 | 10.38 | 10.50 | % | 0.02 | 1 | 0 | 0.35 | 0.32 | 0.01 | -0.23 | 7/2/2026 | 7/2/2026 4:00:04 PM EST | |
| 460.00 | 6.60 | 11.95 | 9.28 | % | 0.02 | 0 | 0 | 0.36 | 0.29 | 0.01 | -0.22 | 7/2/2026 4:00:04 PM EST | |||
| 465.00 | 5.60 | 9.80 | 7.70 | % | 0.02 | 0 | 0 | 0.35 | 0.26 | 0.01 | -0.20 | 7/2/2026 4:00:04 PM EST | |||
| 470.00 | 4.40 | 9.50 | 6.95 | % | 0.01 | 0 | 0 | 0.35 | 0.23 | 0.01 | -0.19 | 7/2/2026 4:00:04 PM EST | |||
| 475.00 | 3.75 | 8.70 | 6.23 | 5.40 | % | 0.01 | 1 | 0 | 0.36 | 0.20 | 0.01 | -0.17 | 7/2/2026 | 7/2/2026 4:00:04 PM EST | |
| 480.00 | 1.84 | 8.30 | 5.07 | % | 0.01 | 0 | 0 | 0.34 | 0.17 | 0.01 | -0.15 | 7/2/2026 4:00:04 PM EST | |||
| 485.00 | 1.51 | 7.70 | 4.61 | % | 0.01 | 0 | 0 | 0.35 | 0.15 | 0.00 | -0.14 | 7/2/2026 4:00:04 PM EST | |||
| 490.00 | 0.01 | 7.20 | 3.61 | % | 0.01 | 0 | 0 | 0.29 | 0.12 | 0.00 | -0.11 | 7/2/2026 4:00:04 PM EST | |||
| 495.00 | 0.01 | 6.75 | 3.38 | % | 0.01 | 0 | 0 | 0.30 | 0.10 | 0.00 | -0.10 | 7/2/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 355.00 | 0.01 | 5.50 | 2.76 | % | 0.01 | 0 | 0 | 0.35 | -0.09 | 0.00 | -0.15 | 7/2/2026 4:00:04 PM EST | |||
| 360.00 | 0.01 | 7.00 | 3.51 | % | 0.01 | 0 | 0 | 0.35 | -0.11 | 0.00 | -0.16 | 7/2/2026 4:00:04 PM EST | |||
| 365.00 | 2.30 | 6.55 | 4.43 | 3.25 | % | 0.01 | 1 | 0 | 0.43 | -0.12 | 0.00 | -0.16 | 7/2/2026 | 7/2/2026 4:00:04 PM EST | |
| 370.00 | 2.74 | 8.00 | 5.37 | % | 0.01 | 0 | 0 | 0.43 | -0.14 | 0.00 | -0.18 | 7/2/2026 4:00:04 PM EST | |||
| 375.00 | 2.78 | 7.30 | 5.04 | % | 0.01 | 0 | 0 | 0.39 | -0.16 | 0.00 | -0.19 | 7/2/2026 4:00:04 PM EST | |||
| 380.00 | 2.08 | 9.35 | 5.72 | % | 0.02 | 0 | 0 | 0.38 | -0.18 | 0.00 | -0.21 | 7/2/2026 4:00:04 PM EST | |||
| 385.00 | 2.94 | 10.00 | 6.47 | % | 0.02 | 0 | 0 | 0.37 | -0.20 | 0.01 | -0.22 | 7/2/2026 4:00:04 PM EST | |||
| 390.00 | 6.15 | 11.20 | 8.68 | % | 0.02 | 0 | 0 | 0.40 | -0.23 | 0.01 | -0.23 | 7/2/2026 4:00:04 PM EST | |||
| 395.00 | 6.65 | 11.00 | 8.83 | 8.75 | % | 0.02 | 1 | 0 | 0.37 | -0.26 | 0.01 | -0.24 | 7/2/2026 | 7/2/2026 4:00:04 PM EST | |
| 400.00 | 8.35 | 13.70 | 11.03 | % | 0.03 | 0 | 0 | 0.39 | -0.29 | 0.01 | -0.25 | 7/2/2026 4:00:04 PM EST | |||
| 405.00 | 9.15 | 13.30 | 11.23 | 9.60 | % | 0.03 | 1 | 0 | 0.36 | -0.32 | 0.01 | -0.26 | 7/2/2026 | 7/2/2026 4:00:04 PM EST | |
| 410.00 | 10.05 | 16.95 | 13.50 | 13.23 | % | 0.03 | 1 | 0 | 0.37 | -0.35 | 0.01 | -0.26 | 7/2/2026 | 7/2/2026 4:00:04 PM EST | |
| 415.00 | 11.35 | 18.90 | 15.13 | % | 0.04 | 0 | 0 | 0.36 | -0.38 | 0.01 | -0.27 | 7/2/2026 4:00:04 PM EST | |||
| 420.00 | 15.40 | 17.85 | 16.63 | % | 0.04 | 0 | 0 | 0.35 | -0.42 | 0.01 | -0.27 | 7/2/2026 4:00:04 PM EST | |||
| 425.00 | 17.95 | 23.40 | 20.68 | % | 0.05 | 0 | 0 | 0.37 | -0.46 | 0.01 | -0.27 | 7/2/2026 4:00:04 PM EST | |||
| 430.00 | 20.05 | 23.05 | 21.55 | 18.85 | % | 0.05 | 10 | 0 | 0.35 | -0.49 | 0.01 | -0.27 | 7/2/2026 | 7/2/2026 4:00:04 PM EST | |
| 435.00 | 22.50 | 28.75 | 25.63 | % | 0.06 | 0 | 0 | 0.37 | -0.53 | 0.01 | -0.27 | 7/2/2026 4:00:04 PM EST | |||
| 440.00 | 25.30 | 28.70 | 27.00 | % | 0.06 | 0 | 0 | 0.35 | -0.57 | 0.01 | -0.26 | 7/2/2026 4:00:04 PM EST | |||
| 445.00 | 28.65 | 34.95 | 31.80 | % | 0.07 | 0 | 0 | 0.37 | -0.61 | 0.01 | -0.25 | 7/2/2026 4:00:04 PM EST | |||
| 450.00 | 32.80 | 38.30 | 35.55 | % | 0.08 | 0 | 0 | 0.37 | -0.64 | 0.01 | -0.24 | 7/2/2026 4:00:04 PM EST | |||
| 455.00 | 35.85 | 41.90 | 38.88 | % | 0.09 | 0 | 0 | 0.37 | -0.68 | 0.01 | -0.23 | 7/2/2026 4:00:04 PM EST | |||
| 460.00 | 39.80 | 45.65 | 42.73 | % | 0.09 | 0 | 0 | 0.37 | -0.71 | 0.01 | -0.22 | 7/2/2026 4:00:04 PM EST | |||
| 465.00 | 43.45 | 49.55 | 46.50 | % | 0.10 | 0 | 0 | 0.37 | -0.74 | 0.01 | -0.20 | 7/2/2026 4:00:04 PM EST | |||
| 470.00 | 47.60 | 53.60 | 50.60 | % | 0.11 | 0 | 0 | 0.38 | -0.77 | 0.01 | -0.19 | 7/2/2026 4:00:04 PM EST | |||
| 475.00 | 51.85 | 57.85 | 54.85 | % | 0.12 | 0 | 0 | 0.38 | -0.80 | 0.01 | -0.17 | 7/2/2026 4:00:04 PM EST | |||
| 480.00 | 56.35 | 62.20 | 59.28 | % | 0.12 | 0 | 0 | 0.38 | -0.83 | 0.01 | -0.15 | 7/2/2026 4:00:04 PM EST | |||
| 485.00 | 60.80 | 66.65 | 63.73 | % | 0.13 | 0 | 0 | 0.46 | -0.85 | 0.00 | -0.14 | 7/2/2026 4:00:04 PM EST | |||
| 490.00 | 65.30 | 71.15 | 68.23 | % | 0.14 | 0 | 0 | 0.47 | -0.88 | 0.00 | -0.11 | 7/2/2026 4:00:04 PM EST | |||
| 495.00 | 69.50 | 75.80 | 72.65 | % | 0.15 | 0 | 0 | 0.48 | -0.90 | 0.00 | -0.10 | 7/2/2026 4:00:04 PM EST |