Options Chain for UNITEDHEALTH GROUP INC COM (UNH) - $302.22 as of 7/10/2025 6:40:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 235.00 | 66.60 | 69.75 | 68.18 | % | 0.29 | 0 | 0 | 0.66 | 0.94 | 0.00 | -0.11 | 7/10/2025 3:59:57 PM EST | |||
| 240.00 | 61.85 | 65.60 | 63.73 | % | 0.27 | 0 | 0 | 0.48 | 0.92 | 0.00 | -0.10 | 7/10/2025 3:59:57 PM EST | |||
| 245.00 | 57.80 | 59.55 | 58.68 | % | 0.24 | 0 | 0 | 0.38 | 0.91 | 0.00 | -0.13 | 7/10/2025 3:59:57 PM EST | |||
| 250.00 | 53.30 | 56.50 | 54.90 | % | 0.22 | 0 | 0 | 0.44 | 0.89 | 0.00 | -0.14 | 7/10/2025 3:59:57 PM EST | |||
| 255.00 | 49.20 | 51.10 | 50.15 | % | 0.20 | 0 | 0 | 0.42 | 0.86 | 0.00 | -0.16 | 7/10/2025 3:59:57 PM EST | |||
| 260.00 | 45.10 | 47.75 | 46.43 | % | 0.18 | 0 | 0 | 0.43 | 0.84 | 0.00 | -0.17 | 7/10/2025 3:59:57 PM EST | |||
| 265.00 | 41.20 | 43.55 | 42.38 | % | 0.16 | 0 | 0 | 0.43 | 0.81 | 0.01 | -0.18 | 7/10/2025 3:59:57 PM EST | |||
| 270.00 | 37.55 | 40.30 | 38.93 | % | 0.14 | 0 | 0 | 0.44 | 0.78 | 0.01 | -0.19 | 7/10/2025 3:59:57 PM EST | |||
| 275.00 | 33.85 | 35.65 | 34.75 | % | 0.13 | 0 | 0 | 0.42 | 0.74 | 0.01 | -0.20 | 7/10/2025 3:59:57 PM EST | |||
| 280.00 | 28.10 | 33.20 | 30.65 | 33.50 | % | 0.11 | 3 | 0 | 0.40 | 0.71 | 0.01 | -0.21 | 7/10/2025 | 7/10/2025 3:59:57 PM EST | |
| 285.00 | 25.65 | 29.15 | 27.40 | % | 0.10 | 0 | 0 | 0.40 | 0.67 | 0.01 | -0.22 | 7/10/2025 3:59:57 PM EST | |||
| 290.00 | 24.70 | 26.25 | 25.48 | 26.90 | % | 0.09 | 1 | 0 | 0.43 | 0.63 | 0.01 | -0.22 | 7/10/2025 | 7/10/2025 3:59:57 PM EST | |
| 295.00 | 20.35 | 23.40 | 21.88 | 25.25 | % | 0.07 | 3 | 0 | 0.41 | 0.60 | 0.01 | -0.23 | 7/10/2025 | 7/10/2025 3:59:57 PM EST | |
| 300.00 | 19.60 | 21.35 | 20.48 | 21.34 | % | 0.07 | 6 | 0 | 0.43 | 0.56 | 0.01 | -0.23 | 7/10/2025 | 7/10/2025 3:59:57 PM EST | |
| 305.00 | 17.35 | 18.85 | 18.10 | % | 0.06 | 0 | 0 | 0.43 | 0.52 | 0.01 | -0.23 | 7/10/2025 3:59:57 PM EST | |||
| 310.00 | 15.25 | 18.50 | 16.88 | 16.84 | % | 0.05 | 3 | 0 | 0.45 | 0.48 | 0.01 | -0.23 | 7/10/2025 | 7/10/2025 3:59:57 PM EST | |
| 315.00 | 13.40 | 16.65 | 15.03 | % | 0.05 | 0 | 0 | 0.45 | 0.44 | 0.01 | -0.22 | 7/10/2025 3:59:57 PM EST | |||
| 320.00 | 11.75 | 14.10 | 12.93 | 14.04 | % | 0.04 | 4 | 0 | 0.45 | 0.40 | 0.01 | -0.21 | 7/10/2025 | 7/10/2025 3:59:57 PM EST | |
| 325.00 | 10.25 | 12.00 | 11.13 | % | 0.03 | 0 | 0 | 0.44 | 0.36 | 0.01 | -0.21 | 7/10/2025 3:59:57 PM EST | |||
| 330.00 | 8.90 | 11.00 | 9.95 | 10.70 | % | 0.03 | 2 | 0 | 0.45 | 0.33 | 0.01 | -0.20 | 7/10/2025 | 7/10/2025 3:59:57 PM EST | |
| 335.00 | 6.25 | 10.45 | 8.35 | % | 0.02 | 0 | 0 | 0.44 | 0.30 | 0.01 | -0.19 | 7/10/2025 3:59:57 PM EST | |||
| 340.00 | 6.50 | 7.80 | 7.15 | 8.32 | % | 0.02 | 1 | 0 | 0.44 | 0.27 | 0.01 | -0.18 | 7/10/2025 | 7/10/2025 3:59:57 PM EST | |
| 345.00 | 5.35 | 6.95 | 6.15 | % | 0.02 | 0 | 0 | 0.44 | 0.24 | 0.01 | -0.16 | 7/10/2025 3:59:57 PM EST | |||
| 350.00 | 5.35 | 7.35 | 6.35 | 5.90 | % | 0.02 | 32 | 0 | 0.44 | 0.21 | 0.01 | -0.15 | 7/10/2025 | 7/10/2025 3:59:57 PM EST | |
| 355.00 | 3.10 | 5.75 | 4.43 | 5.15 | % | 0.01 | 5 | 0 | 0.43 | 0.19 | 0.01 | -0.14 | 7/10/2025 | 7/10/2025 3:59:57 PM EST | |
| 360.00 | 3.75 | 4.95 | 4.35 | % | 0.01 | 0 | 0 | 0.45 | 0.16 | 0.01 | -0.13 | 7/10/2025 3:59:57 PM EST | |||
| 365.00 | 2.78 | 4.45 | 3.62 | % | 0.01 | 0 | 0 | 0.44 | 0.14 | 0.00 | -0.12 | 7/10/2025 3:59:57 PM EST | |||
| 370.00 | 0.23 | 5.65 | 2.94 | % | 0.01 | 0 | 0 | 0.37 | 0.13 | 0.00 | -0.11 | 7/10/2025 3:59:57 PM EST | |||
| 375.00 | 0.95 | 3.40 | 2.18 | % | 0.01 | 0 | 0 | 0.42 | 0.11 | 0.00 | -0.10 | 7/10/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 235.00 | 1.47 | 2.27 | 1.87 | 1.66 | % | 0.01 | 2 | 0 | 0.49 | -0.06 | 0.00 | -0.11 | 7/10/2025 | 7/10/2025 3:59:57 PM EST | |
| 240.00 | 0.00 | 2.76 | 1.38 | % | 0.01 | 0 | 0 | 0.51 | -0.08 | 0.00 | -0.10 | 7/10/2025 3:59:57 PM EST | |||
| 245.00 | 2.01 | 3.15 | 2.58 | % | 0.01 | 0 | 0 | 0.47 | -0.09 | 0.00 | -0.13 | 7/10/2025 3:59:57 PM EST | |||
| 250.00 | 1.95 | 3.85 | 2.90 | 1.72 | % | 0.01 | 2 | 0 | 0.45 | -0.11 | 0.00 | -0.14 | 7/10/2025 | 7/10/2025 3:59:57 PM EST | |
| 255.00 | 3.60 | 4.60 | 4.10 | 3.95 | % | 0.02 | 6 | 0 | 0.47 | -0.14 | 0.00 | -0.16 | 7/10/2025 | 7/10/2025 3:59:57 PM EST | |
| 260.00 | 3.05 | 5.45 | 4.25 | 4.74 | % | 0.02 | 4 | 0 | 0.46 | -0.16 | 0.00 | -0.17 | 7/10/2025 | 7/10/2025 3:59:57 PM EST | |
| 265.00 | 2.60 | 6.60 | 4.60 | % | 0.02 | 0 | 0 | 0.41 | -0.19 | 0.01 | -0.18 | 7/10/2025 3:59:57 PM EST | |||
| 270.00 | 3.60 | 7.80 | 5.70 | 7.00 | % | 0.02 | 2 | 0 | 0.41 | -0.22 | 0.01 | -0.19 | 7/10/2025 | 7/10/2025 3:59:57 PM EST | |
| 275.00 | 5.05 | 9.25 | 7.15 | 8.08 | % | 0.03 | 7 | 0 | 0.41 | -0.26 | 0.01 | -0.20 | 7/10/2025 | 7/10/2025 3:59:57 PM EST | |
| 280.00 | 6.75 | 11.00 | 8.88 | 9.25 | % | 0.03 | 9 | 0 | 0.42 | -0.29 | 0.01 | -0.21 | 7/10/2025 | 7/10/2025 3:59:57 PM EST | |
| 285.00 | 9.30 | 12.70 | 11.00 | 11.15 | % | 0.04 | 9 | 0 | 0.43 | -0.33 | 0.01 | -0.22 | 7/10/2025 | 7/10/2025 3:59:57 PM EST | |
| 290.00 | 13.80 | 14.70 | 14.25 | 13.19 | % | 0.05 | 2 | 0 | 0.46 | -0.37 | 0.01 | -0.22 | 7/10/2025 | 7/10/2025 3:59:57 PM EST | |
| 295.00 | 16.05 | 17.15 | 16.60 | 15.87 | % | 0.06 | 1 | 0 | 0.46 | -0.40 | 0.01 | -0.23 | 7/10/2025 | 7/10/2025 3:59:57 PM EST | |
| 300.00 | 18.60 | 19.60 | 19.10 | 18.95 | % | 0.06 | 4 | 0 | 0.46 | -0.44 | 0.01 | -0.23 | 7/10/2025 | 7/10/2025 3:59:57 PM EST | |
| 305.00 | 18.40 | 22.35 | 20.38 | 20.85 | % | 0.07 | 5 | 0 | 0.43 | -0.48 | 0.01 | -0.23 | 7/10/2025 | 7/10/2025 3:59:57 PM EST | |
| 310.00 | 22.80 | 25.40 | 24.10 | % | 0.08 | 0 | 0 | 0.45 | -0.52 | 0.01 | -0.23 | 7/10/2025 3:59:57 PM EST | |||
| 315.00 | 27.35 | 31.10 | 29.23 | % | 0.09 | 0 | 0 | 0.49 | -0.56 | 0.01 | -0.22 | 7/10/2025 3:59:57 PM EST | |||
| 320.00 | 30.50 | 32.05 | 31.28 | % | 0.10 | 0 | 0 | 0.47 | -0.60 | 0.01 | -0.21 | 7/10/2025 3:59:57 PM EST | |||
| 325.00 | 33.60 | 35.50 | 34.55 | % | 0.11 | 0 | 0 | 0.46 | -0.64 | 0.01 | -0.21 | 7/10/2025 3:59:57 PM EST | |||
| 330.00 | 36.55 | 39.20 | 37.88 | % | 0.11 | 0 | 0 | 0.46 | -0.67 | 0.01 | -0.20 | 7/10/2025 3:59:57 PM EST | |||
| 335.00 | 40.55 | 43.60 | 42.08 | % | 0.13 | 0 | 0 | 0.47 | -0.70 | 0.01 | -0.19 | 7/10/2025 3:59:57 PM EST | |||
| 340.00 | 43.50 | 48.20 | 45.85 | % | 0.13 | 0 | 0 | 0.47 | -0.73 | 0.01 | -0.18 | 7/10/2025 3:59:57 PM EST | |||
| 345.00 | 48.00 | 51.50 | 49.75 | % | 0.14 | 0 | 0 | 0.49 | -0.76 | 0.01 | -0.16 | 7/10/2025 3:59:57 PM EST | |||
| 350.00 | 52.90 | 55.60 | 54.25 | % | 0.15 | 0 | 0 | 0.48 | -0.79 | 0.01 | -0.15 | 7/10/2025 3:59:57 PM EST | |||
| 355.00 | 57.40 | 60.10 | 58.75 | % | 0.17 | 0 | 0 | 0.46 | -0.81 | 0.01 | -0.14 | 7/10/2025 3:59:57 PM EST | |||
| 360.00 | 61.30 | 64.45 | 62.88 | % | 0.17 | 0 | 0 | 0.55 | -0.84 | 0.01 | -0.13 | 7/10/2025 3:59:57 PM EST | |||
| 365.00 | 65.95 | 69.05 | 67.50 | % | 0.18 | 0 | 0 | 0.55 | -0.86 | 0.00 | -0.12 | 7/10/2025 3:59:57 PM EST | |||
| 370.00 | 71.20 | 73.70 | 72.45 | % | 0.20 | 0 | 0 | 0.56 | -0.87 | 0.00 | -0.11 | 7/10/2025 3:59:57 PM EST | |||
| 375.00 | 75.30 | 78.40 | 76.85 | % | 0.20 | 0 | 0 | 0.59 | -0.89 | 0.00 | -0.10 | 7/10/2025 3:59:57 PM EST |