Options Chain for UNITEDHEALTH GROUP INC COM (UNH) - $415.53 as of 6/25/2026 9:19:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 335.00 | 81.15 | 87.00 | 84.08 | 80.95 | % | 0.25 | 6 | 0 | 0.55 | 0.95 | 0.00 | -0.11 | 6/25/2026 | 6/25/2026 4:00:12 PM EST | |
| 340.00 | 76.45 | 83.75 | 80.10 | 80.70 | % | 0.24 | 3 | 0 | 0.59 | 0.93 | 0.00 | -0.12 | 6/25/2026 | 6/25/2026 4:00:12 PM EST | |
| 345.00 | 71.80 | 77.75 | 74.78 | 73.85 | % | 0.22 | 2 | 0 | 0.52 | 0.92 | 0.00 | -0.14 | 6/25/2026 | 6/25/2026 4:00:12 PM EST | |
| 350.00 | 67.35 | 73.10 | 70.23 | % | 0.20 | 0 | 0 | 0.50 | 0.91 | 0.00 | -0.15 | 6/25/2026 4:00:12 PM EST | |||
| 355.00 | 63.40 | 68.30 | 65.85 | % | 0.19 | 0 | 0 | 0.39 | 0.89 | 0.00 | -0.16 | 6/25/2026 4:00:12 PM EST | |||
| 360.00 | 58.75 | 63.70 | 61.23 | % | 0.17 | 0 | 0 | 0.38 | 0.87 | 0.00 | -0.17 | 6/25/2026 4:00:12 PM EST | |||
| 365.00 | 54.90 | 59.40 | 57.15 | % | 0.16 | 0 | 0 | 0.39 | 0.85 | 0.00 | -0.18 | 6/25/2026 4:00:12 PM EST | |||
| 370.00 | 50.65 | 55.05 | 52.85 | % | 0.14 | 0 | 0 | 0.39 | 0.83 | 0.00 | -0.20 | 6/25/2026 4:00:12 PM EST | |||
| 375.00 | 46.80 | 51.00 | 48.90 | 47.80 | % | 0.13 | 1 | 0 | 0.39 | 0.81 | 0.00 | -0.21 | 6/25/2026 | 6/25/2026 4:00:12 PM EST | |
| 380.00 | 42.65 | 47.25 | 44.95 | % | 0.12 | 0 | 0 | 0.39 | 0.78 | 0.01 | -0.22 | 6/25/2026 4:00:12 PM EST | |||
| 385.00 | 39.30 | 42.95 | 41.13 | 42.05 | % | 0.11 | 2 | 0 | 0.38 | 0.75 | 0.01 | -0.23 | 6/25/2026 | 6/25/2026 4:00:12 PM EST | |
| 390.00 | 35.45 | 40.60 | 38.03 | % | 0.10 | 0 | 0 | 0.39 | 0.72 | 0.01 | -0.24 | 6/25/2026 4:00:12 PM EST | |||
| 395.00 | 32.15 | 36.70 | 34.43 | 33.28 | % | 0.09 | 17 | 0 | 0.38 | 0.69 | 0.01 | -0.25 | 6/25/2026 | 6/25/2026 4:00:12 PM EST | |
| 400.00 | 28.85 | 32.45 | 30.65 | 31.02 | % | 0.08 | 37 | 0 | 0.37 | 0.65 | 0.01 | -0.25 | 6/25/2026 | 6/25/2026 4:00:12 PM EST | |
| 405.00 | 25.85 | 29.85 | 27.85 | 27.92 | % | 0.07 | 16 | 0 | 0.37 | 0.62 | 0.01 | -0.26 | 6/25/2026 | 6/25/2026 4:00:12 PM EST | |
| 410.00 | 23.00 | 27.75 | 25.38 | 24.99 | % | 0.06 | 22 | 0 | 0.38 | 0.58 | 0.01 | -0.26 | 6/25/2026 | 6/25/2026 4:00:12 PM EST | |
| 415.00 | 19.70 | 23.75 | 21.73 | 21.27 | % | 0.05 | 2 | 0 | 0.36 | 0.54 | 0.01 | -0.26 | 6/25/2026 | 6/25/2026 4:00:12 PM EST | |
| 420.00 | 17.60 | 20.60 | 19.10 | 18.90 | % | 0.05 | 8 | 0 | 0.36 | 0.51 | 0.01 | -0.26 | 6/25/2026 | 6/25/2026 4:00:12 PM EST | |
| 425.00 | 15.60 | 18.20 | 16.90 | 16.55 | % | 0.04 | 2 | 0 | 0.36 | 0.47 | 0.01 | -0.25 | 6/25/2026 | 6/25/2026 4:00:12 PM EST | |
| 430.00 | 13.75 | 15.70 | 14.73 | 15.00 | % | 0.03 | 13 | 0 | 0.35 | 0.43 | 0.01 | -0.25 | 6/25/2026 | 6/25/2026 4:00:12 PM EST | |
| 435.00 | 11.75 | 14.25 | 13.00 | 11.15 | % | 0.03 | 1 | 0 | 0.35 | 0.39 | 0.01 | -0.24 | 6/25/2026 | 6/25/2026 4:00:12 PM EST | |
| 440.00 | 10.20 | 12.50 | 11.35 | 9.85 | % | 0.03 | 2 | 0 | 0.35 | 0.35 | 0.01 | -0.23 | 6/25/2026 | 6/25/2026 4:00:12 PM EST | |
| 445.00 | 8.25 | 11.95 | 10.10 | 9.26 | % | 0.02 | 3 | 0 | 0.36 | 0.32 | 0.01 | -0.22 | 6/25/2026 | 6/25/2026 4:00:12 PM EST | |
| 450.00 | 7.30 | 9.20 | 8.25 | 8.70 | % | 0.02 | 6 | 0 | 0.35 | 0.29 | 0.01 | -0.21 | 6/25/2026 | 6/25/2026 4:00:12 PM EST | |
| 455.00 | 6.30 | 11.20 | 8.75 | % | 0.02 | 0 | 0 | 0.38 | 0.26 | 0.01 | -0.20 | 6/25/2026 4:00:12 PM EST | |||
| 460.00 | 5.15 | 10.20 | 7.68 | 6.50 | % | 0.02 | 1 | 0 | 0.38 | 0.23 | 0.01 | -0.19 | 6/25/2026 | 6/25/2026 4:00:12 PM EST | |
| 465.00 | 4.55 | 7.35 | 5.95 | 5.30 | % | 0.01 | 1 | 0 | 0.37 | 0.21 | 0.01 | -0.18 | 6/25/2026 | 6/25/2026 4:00:12 PM EST | |
| 470.00 | 4.00 | 6.20 | 5.10 | 4.18 | % | 0.01 | 1 | 0 | 0.37 | 0.19 | 0.01 | -0.17 | 6/25/2026 | 6/25/2026 4:00:12 PM EST | |
| 475.00 | 3.35 | 5.40 | 4.38 | 3.41 | % | 0.01 | 2 | 0 | 0.37 | 0.17 | 0.00 | -0.16 | 6/25/2026 | 6/25/2026 4:00:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 335.00 | 1.06 | 2.87 | 1.97 | % | 0.01 | 0 | 0 | 0.44 | -0.05 | 0.00 | -0.11 | 6/25/2026 4:00:12 PM EST | |||
| 340.00 | 1.47 | 2.21 | 1.84 | % | 0.01 | 0 | 0 | 0.42 | -0.07 | 0.00 | -0.12 | 6/25/2026 4:00:12 PM EST | |||
| 345.00 | 1.37 | 3.30 | 2.34 | % | 0.01 | 0 | 0 | 0.42 | -0.08 | 0.00 | -0.14 | 6/25/2026 4:00:12 PM EST | |||
| 350.00 | 1.99 | 3.40 | 2.70 | % | 0.01 | 0 | 0 | 0.41 | -0.09 | 0.00 | -0.15 | 6/25/2026 4:00:12 PM EST | |||
| 355.00 | 2.63 | 3.65 | 3.14 | 3.28 | % | 0.01 | 1 | 0 | 0.40 | -0.11 | 0.00 | -0.16 | 6/25/2026 | 6/25/2026 4:00:12 PM EST | |
| 360.00 | 3.05 | 4.60 | 3.83 | % | 0.01 | 0 | 0 | 0.40 | -0.13 | 0.00 | -0.17 | 6/25/2026 4:00:12 PM EST | |||
| 365.00 | 3.70 | 5.35 | 4.53 | 4.33 | % | 0.01 | 1 | 0 | 0.40 | -0.15 | 0.00 | -0.18 | 6/25/2026 | 6/25/2026 4:00:12 PM EST | |
| 370.00 | 4.40 | 5.90 | 5.15 | 4.77 | % | 0.01 | 3 | 0 | 0.39 | -0.17 | 0.00 | -0.20 | 6/25/2026 | 6/25/2026 4:00:12 PM EST | |
| 375.00 | 5.25 | 6.70 | 5.98 | % | 0.02 | 0 | 0 | 0.38 | -0.19 | 0.00 | -0.21 | 6/25/2026 4:00:12 PM EST | |||
| 380.00 | 6.15 | 7.95 | 7.05 | 6.94 | % | 0.02 | 1 | 0 | 0.38 | -0.22 | 0.01 | -0.22 | 6/25/2026 | 6/25/2026 4:00:12 PM EST | |
| 385.00 | 7.25 | 9.15 | 8.20 | 8.55 | % | 0.02 | 2 | 0 | 0.37 | -0.25 | 0.01 | -0.23 | 6/25/2026 | 6/25/2026 4:00:12 PM EST | |
| 390.00 | 7.95 | 10.70 | 9.33 | 9.55 | % | 0.02 | 2 | 0 | 0.37 | -0.28 | 0.01 | -0.24 | 6/25/2026 | 6/25/2026 4:00:12 PM EST | |
| 395.00 | 9.85 | 14.50 | 12.18 | 12.42 | % | 0.03 | 2 | 0 | 0.39 | -0.31 | 0.01 | -0.25 | 6/25/2026 | 6/25/2026 4:00:12 PM EST | |
| 400.00 | 11.55 | 14.50 | 13.03 | % | 0.03 | 0 | 0 | 0.37 | -0.35 | 0.01 | -0.25 | 6/25/2026 4:00:12 PM EST | |||
| 405.00 | 13.25 | 15.90 | 14.58 | 16.11 | % | 0.04 | 3 | 0 | 0.36 | -0.38 | 0.01 | -0.26 | 6/25/2026 | 6/25/2026 4:00:12 PM EST | |
| 410.00 | 15.35 | 20.00 | 17.68 | 17.83 | % | 0.04 | 3 | 0 | 0.37 | -0.42 | 0.01 | -0.26 | 6/25/2026 | 6/25/2026 4:00:12 PM EST | |
| 415.00 | 17.45 | 20.20 | 18.83 | 18.55 | % | 0.05 | 3 | 0 | 0.35 | -0.46 | 0.01 | -0.26 | 6/25/2026 | 6/25/2026 4:00:12 PM EST | |
| 420.00 | 19.95 | 22.60 | 21.28 | 21.80 | % | 0.05 | 6 | 0 | 0.35 | -0.49 | 0.01 | -0.26 | 6/25/2026 | 6/25/2026 4:00:12 PM EST | |
| 425.00 | 22.30 | 26.10 | 24.20 | 24.50 | % | 0.06 | 6 | 0 | 0.35 | -0.53 | 0.01 | -0.25 | 6/25/2026 | 6/25/2026 4:00:12 PM EST | |
| 430.00 | 24.60 | 29.70 | 27.15 | % | 0.06 | 0 | 0 | 0.35 | -0.57 | 0.01 | -0.25 | 6/25/2026 4:00:12 PM EST | |||
| 435.00 | 28.75 | 32.35 | 30.55 | 29.60 | % | 0.07 | 22 | 0 | 0.35 | -0.61 | 0.01 | -0.24 | 6/25/2026 | 6/25/2026 4:00:12 PM EST | |
| 440.00 | 31.80 | 35.80 | 33.80 | % | 0.08 | 0 | 0 | 0.35 | -0.65 | 0.01 | -0.23 | 6/25/2026 4:00:12 PM EST | |||
| 445.00 | 34.35 | 39.40 | 36.88 | % | 0.08 | 0 | 0 | 0.34 | -0.68 | 0.01 | -0.22 | 6/25/2026 4:00:12 PM EST | |||
| 450.00 | 38.00 | 44.35 | 41.18 | % | 0.09 | 0 | 0 | 0.35 | -0.71 | 0.01 | -0.21 | 6/25/2026 4:00:12 PM EST | |||
| 455.00 | 41.95 | 48.25 | 45.10 | % | 0.10 | 0 | 0 | 0.35 | -0.74 | 0.01 | -0.20 | 6/25/2026 4:00:12 PM EST | |||
| 460.00 | 45.90 | 52.25 | 49.08 | % | 0.11 | 0 | 0 | 0.34 | -0.77 | 0.01 | -0.19 | 6/25/2026 4:00:12 PM EST | |||
| 465.00 | 50.90 | 56.40 | 53.65 | % | 0.12 | 0 | 0 | 0.36 | -0.79 | 0.01 | -0.18 | 6/25/2026 4:00:12 PM EST | |||
| 470.00 | 55.00 | 60.65 | 57.83 | % | 0.12 | 0 | 0 | 0.35 | -0.81 | 0.01 | -0.17 | 6/25/2026 4:00:12 PM EST | |||
| 475.00 | 59.30 | 64.75 | 62.03 | % | 0.13 | 0 | 0 | 0.34 | -0.83 | 0.00 | -0.16 | 6/25/2026 4:00:12 PM EST |