Options Chain for UNITEDHEALTH GROUP INC COM (UNH) - $308.55 as of 7/4/2025 8:47:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 245.00 | 65.70 | 70.60 | 68.15 | 71.00 | % | 0.28 | 2 | 0 | 0.50 | 0.93 | 0.00 | -0.10 | 7/3/2025 | 7/3/2025 12:59:02 PM EST | |
| 250.00 | 60.90 | 65.70 | 63.30 | % | 0.25 | 0 | 0 | 0.47 | 0.91 | 0.00 | -0.11 | 7/3/2025 12:59:02 PM EST | |||
| 255.00 | 56.00 | 61.35 | 58.68 | % | 0.23 | 0 | 0 | 0.47 | 0.89 | 0.00 | -0.12 | 7/3/2025 12:59:02 PM EST | |||
| 260.00 | 52.75 | 57.00 | 54.88 | % | 0.21 | 0 | 0 | 0.50 | 0.86 | 0.00 | -0.13 | 7/3/2025 12:59:02 PM EST | |||
| 265.00 | 48.15 | 52.85 | 50.50 | % | 0.19 | 0 | 0 | 0.48 | 0.84 | 0.00 | -0.15 | 7/3/2025 12:59:02 PM EST | |||
| 270.00 | 43.90 | 48.80 | 46.35 | % | 0.17 | 0 | 0 | 0.47 | 0.81 | 0.00 | -0.16 | 7/3/2025 12:59:02 PM EST | |||
| 275.00 | 40.00 | 44.85 | 42.43 | % | 0.15 | 0 | 0 | 0.46 | 0.78 | 0.01 | -0.18 | 7/3/2025 12:59:02 PM EST | |||
| 280.00 | 37.55 | 41.10 | 39.33 | 41.45 | % | 0.14 | 1 | 0 | 0.48 | 0.75 | 0.01 | -0.19 | 7/3/2025 | 7/3/2025 12:59:02 PM EST | |
| 285.00 | 34.15 | 37.50 | 35.83 | % | 0.13 | 0 | 0 | 0.48 | 0.72 | 0.01 | -0.20 | 7/3/2025 12:59:02 PM EST | |||
| 290.00 | 30.65 | 35.45 | 33.05 | % | 0.11 | 0 | 0 | 0.49 | 0.68 | 0.01 | -0.21 | 7/3/2025 12:59:02 PM EST | |||
| 295.00 | 25.50 | 30.95 | 28.23 | % | 0.10 | 0 | 0 | 0.47 | 0.65 | 0.01 | -0.22 | 7/3/2025 12:59:02 PM EST | |||
| 300.00 | 25.00 | 27.90 | 26.45 | 28.40 | % | 0.09 | 2 | 0 | 0.47 | 0.61 | 0.01 | -0.22 | 7/3/2025 | 7/3/2025 12:59:02 PM EST | |
| 305.00 | 20.70 | 25.20 | 22.95 | 24.31 | % | 0.08 | 1 | 0 | 0.44 | 0.58 | 0.01 | -0.23 | 7/3/2025 | 7/3/2025 12:59:02 PM EST | |
| 310.00 | 20.15 | 22.65 | 21.40 | 21.80 | % | 0.07 | 9 | 0 | 0.46 | 0.54 | 0.01 | -0.23 | 7/3/2025 | 7/3/2025 12:59:02 PM EST | |
| 315.00 | 17.85 | 20.35 | 19.10 | 21.00 | % | 0.06 | 2 | 0 | 0.46 | 0.50 | 0.01 | -0.23 | 7/3/2025 | 7/3/2025 12:59:02 PM EST | |
| 320.00 | 15.65 | 19.10 | 17.38 | 18.66 | % | 0.05 | 3 | 0 | 0.48 | 0.47 | 0.01 | -0.23 | 7/3/2025 | 7/3/2025 12:59:02 PM EST | |
| 325.00 | 11.65 | 15.90 | 13.78 | 15.55 | % | 0.04 | 2 | 0 | 0.43 | 0.43 | 0.01 | -0.22 | 7/3/2025 | 7/3/2025 12:59:02 PM EST | |
| 330.00 | 12.20 | 14.50 | 13.35 | 14.65 | % | 0.04 | 1 | 0 | 0.46 | 0.40 | 0.01 | -0.22 | 7/3/2025 | 7/3/2025 12:59:02 PM EST | |
| 335.00 | 10.50 | 12.95 | 11.73 | % | 0.04 | 0 | 0 | 0.46 | 0.36 | 0.01 | -0.21 | 7/3/2025 12:59:02 PM EST | |||
| 340.00 | 9.25 | 11.60 | 10.43 | 11.57 | % | 0.03 | 1 | 0 | 0.46 | 0.33 | 0.01 | -0.21 | 7/3/2025 | 7/3/2025 12:59:02 PM EST | |
| 345.00 | 8.00 | 10.40 | 9.20 | % | 0.03 | 0 | 0 | 0.46 | 0.30 | 0.01 | -0.20 | 7/3/2025 12:59:02 PM EST | |||
| 350.00 | 5.40 | 10.30 | 7.85 | 8.84 | % | 0.02 | 1 | 0 | 0.46 | 0.27 | 0.01 | -0.19 | 7/3/2025 | 7/3/2025 12:59:02 PM EST | |
| 355.00 | 6.15 | 8.35 | 7.25 | % | 0.02 | 0 | 0 | 0.47 | 0.25 | 0.01 | -0.18 | 7/3/2025 12:59:02 PM EST | |||
| 360.00 | 4.45 | 7.70 | 6.08 | 6.62 | % | 0.02 | 7 | 0 | 0.46 | 0.23 | 0.01 | -0.17 | 7/3/2025 | 7/3/2025 12:59:02 PM EST | |
| 365.00 | 2.43 | 6.85 | 4.64 | % | 0.01 | 0 | 0 | 0.44 | 0.20 | 0.01 | -0.16 | 7/3/2025 12:59:02 PM EST | |||
| 370.00 | 1.13 | 5.65 | 3.39 | 5.05 | % | 0.01 | 6 | 0 | 0.41 | 0.18 | 0.00 | -0.15 | 7/3/2025 | 7/3/2025 12:59:02 PM EST | |
| 375.00 | 0.53 | 6.75 | 3.64 | % | 0.01 | 0 | 0 | 0.42 | 0.16 | 0.00 | -0.14 | 7/3/2025 12:59:02 PM EST | |||
| 380.00 | 3.45 | 6.15 | 4.80 | 3.95 | % | 0.01 | 7 | 0 | 0.48 | 0.15 | 0.00 | -0.13 | 7/3/2025 | 7/3/2025 12:59:02 PM EST | |
| 385.00 | 2.55 | 4.10 | 3.33 | % | 0.01 | 0 | 0 | 0.47 | 0.13 | 0.00 | -0.13 | 7/3/2025 12:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 245.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.56 | -0.07 | 0.00 | -0.10 | 7/3/2025 12:59:02 PM EST | |||
| 250.00 | 0.00 | 3.95 | 1.98 | 3.02 | % | 0.01 | 2 | 0 | 0.55 | -0.09 | 0.00 | -0.11 | 7/3/2025 | 7/3/2025 12:59:02 PM EST | |
| 255.00 | 2.95 | 4.65 | 3.80 | 3.43 | % | 0.01 | 1 | 0 | 0.50 | -0.11 | 0.00 | -0.12 | 7/3/2025 | 7/3/2025 12:59:02 PM EST | |
| 260.00 | 1.52 | 5.00 | 3.26 | % | 0.01 | 0 | 0 | 0.42 | -0.14 | 0.00 | -0.13 | 7/3/2025 12:59:02 PM EST | |||
| 265.00 | 4.45 | 6.25 | 5.35 | % | 0.02 | 0 | 0 | 0.48 | -0.16 | 0.00 | -0.15 | 7/3/2025 12:59:02 PM EST | |||
| 270.00 | 3.30 | 6.85 | 5.08 | 6.00 | % | 0.02 | 6 | 0 | 0.43 | -0.19 | 0.00 | -0.16 | 7/3/2025 | 7/3/2025 12:59:02 PM EST | |
| 275.00 | 6.50 | 8.60 | 7.55 | % | 0.03 | 0 | 0 | 0.47 | -0.22 | 0.01 | -0.18 | 7/3/2025 12:59:02 PM EST | |||
| 280.00 | 7.80 | 9.00 | 8.40 | 8.40 | % | 0.03 | 4 | 0 | 0.46 | -0.25 | 0.01 | -0.19 | 7/3/2025 | 7/3/2025 12:59:02 PM EST | |
| 285.00 | 9.35 | 12.75 | 11.05 | 9.87 | % | 0.04 | 7 | 0 | 0.49 | -0.28 | 0.01 | -0.20 | 7/3/2025 | 7/3/2025 12:59:02 PM EST | |
| 290.00 | 10.90 | 15.90 | 13.40 | % | 0.05 | 0 | 0 | 0.46 | -0.32 | 0.01 | -0.21 | 7/3/2025 12:59:02 PM EST | |||
| 295.00 | 12.70 | 15.00 | 13.85 | 13.30 | % | 0.05 | 5 | 0 | 0.46 | -0.35 | 0.01 | -0.22 | 7/3/2025 | 7/3/2025 12:59:02 PM EST | |
| 300.00 | 14.75 | 16.10 | 15.43 | 15.10 | % | 0.05 | 2 | 0 | 0.45 | -0.39 | 0.01 | -0.22 | 7/3/2025 | 7/3/2025 12:59:02 PM EST | |
| 305.00 | 17.10 | 19.40 | 18.25 | 18.00 | % | 0.06 | 22 | 0 | 0.44 | -0.42 | 0.01 | -0.23 | 7/3/2025 | 7/3/2025 12:59:02 PM EST | |
| 310.00 | 19.55 | 22.90 | 21.23 | 21.92 | % | 0.07 | 2 | 0 | 0.45 | -0.46 | 0.01 | -0.23 | 7/3/2025 | 7/3/2025 12:59:02 PM EST | |
| 315.00 | 22.20 | 25.40 | 23.80 | % | 0.08 | 0 | 0 | 0.47 | -0.50 | 0.01 | -0.23 | 7/3/2025 12:59:02 PM EST | |||
| 320.00 | 24.95 | 27.45 | 26.20 | % | 0.08 | 0 | 0 | 0.45 | -0.53 | 0.01 | -0.23 | 7/3/2025 12:59:02 PM EST | |||
| 325.00 | 27.90 | 30.35 | 29.13 | % | 0.09 | 0 | 0 | 0.45 | -0.57 | 0.01 | -0.22 | 7/3/2025 12:59:02 PM EST | |||
| 330.00 | 31.15 | 36.85 | 34.00 | 32.00 | % | 0.10 | 3 | 0 | 0.45 | -0.60 | 0.01 | -0.22 | 7/3/2025 | 7/3/2025 12:59:02 PM EST | |
| 335.00 | 34.40 | 39.95 | 37.18 | % | 0.11 | 0 | 0 | 0.44 | -0.64 | 0.01 | -0.21 | 7/3/2025 12:59:02 PM EST | |||
| 340.00 | 38.20 | 41.20 | 39.70 | 38.73 | % | 0.12 | 1 | 0 | 0.46 | -0.67 | 0.01 | -0.21 | 7/3/2025 | 7/3/2025 12:59:02 PM EST | |
| 345.00 | 41.90 | 46.10 | 44.00 | % | 0.13 | 0 | 0 | 0.48 | -0.70 | 0.01 | -0.20 | 7/3/2025 12:59:02 PM EST | |||
| 350.00 | 45.60 | 50.55 | 48.08 | % | 0.14 | 0 | 0 | 0.48 | -0.73 | 0.01 | -0.19 | 7/3/2025 12:59:02 PM EST | |||
| 355.00 | 49.55 | 53.35 | 51.45 | % | 0.14 | 0 | 0 | 0.46 | -0.75 | 0.01 | -0.18 | 7/3/2025 12:59:02 PM EST | |||
| 360.00 | 53.70 | 58.50 | 56.10 | % | 0.16 | 0 | 0 | 0.48 | -0.77 | 0.01 | -0.17 | 7/3/2025 12:59:02 PM EST | |||
| 365.00 | 57.90 | 63.20 | 60.55 | % | 0.17 | 0 | 0 | 0.48 | -0.80 | 0.01 | -0.16 | 7/3/2025 12:59:02 PM EST | |||
| 370.00 | 62.25 | 66.75 | 64.50 | % | 0.17 | 0 | 0 | 0.47 | -0.82 | 0.00 | -0.15 | 7/3/2025 12:59:02 PM EST | |||
| 375.00 | 66.70 | 71.05 | 68.88 | % | 0.18 | 0 | 0 | 0.47 | -0.84 | 0.00 | -0.14 | 7/3/2025 12:59:02 PM EST | |||
| 380.00 | 71.35 | 75.40 | 73.38 | % | 0.19 | 0 | 0 | 0.47 | -0.85 | 0.00 | -0.13 | 7/3/2025 12:59:02 PM EST | |||
| 385.00 | 75.85 | 80.75 | 78.30 | % | 0.20 | 0 | 0 | 0.47 | -0.87 | 0.00 | -0.13 | 7/3/2025 12:59:02 PM EST |