Options Chain for UNITEDHEALTH GROUP INC COM (UNH) - $237.77 as of 8/1/2025 8:57:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 79.65 | 85.50 | 82.58 | % | 0.53 | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.02 | 8/1/2025 3:59:54 PM EST | |||
| 160.00 | 74.80 | 81.95 | 78.38 | % | 0.49 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.02 | 8/1/2025 3:59:54 PM EST | |||
| 165.00 | 69.85 | 76.00 | 72.93 | % | 0.44 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.03 | 8/1/2025 3:59:54 PM EST | |||
| 170.00 | 67.00 | 72.05 | 69.53 | 69.00 | % | 0.41 | 1 | 0 | 0.83 | 0.99 | 0.00 | -0.03 | 8/1/2025 | 8/1/2025 3:59:54 PM EST | |
| 175.00 | 60.05 | 66.25 | 63.15 | % | 0.36 | 0 | 0 | 0.74 | 0.98 | 0.00 | -0.04 | 8/1/2025 3:59:54 PM EST | |||
| 180.00 | 55.30 | 62.00 | 58.65 | % | 0.33 | 0 | 0 | 0.75 | 0.98 | 0.00 | -0.04 | 8/1/2025 3:59:54 PM EST | |||
| 185.00 | 50.55 | 56.85 | 53.70 | % | 0.29 | 0 | 0 | 0.67 | 0.97 | 0.00 | -0.05 | 8/1/2025 3:59:54 PM EST | |||
| 190.00 | 46.20 | 51.85 | 49.03 | % | 0.26 | 0 | 0 | 0.56 | 0.96 | 0.00 | -0.06 | 8/1/2025 3:59:54 PM EST | |||
| 195.00 | 41.40 | 47.65 | 44.53 | % | 0.23 | 0 | 0 | 0.62 | 0.93 | 0.00 | -0.08 | 8/1/2025 3:59:54 PM EST | |||
| 200.00 | 36.70 | 42.75 | 39.73 | % | 0.20 | 0 | 0 | 0.52 | 0.90 | 0.01 | -0.09 | 8/1/2025 3:59:54 PM EST | |||
| 205.00 | 32.85 | 37.70 | 35.28 | % | 0.17 | 0 | 0 | 0.53 | 0.86 | 0.01 | -0.12 | 8/1/2025 3:59:54 PM EST | |||
| 210.00 | 28.90 | 33.15 | 31.03 | 47.00 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.35 | 0.84 | 0.01 | -0.12 | 7/31/2025 | 8/1/2025 3:59:54 PM EST |
| 215.00 | 27.05 | 29.35 | 28.20 | 31.09 | % | 0.13 | 1 | 0 | 0.42 | 0.81 | 0.01 | -0.12 | 8/1/2025 | 8/1/2025 3:59:54 PM EST | |
| 220.00 | 20.65 | 25.60 | 23.13 | % | 0.11 | 0 | 0 | 0.36 | 0.76 | 0.01 | -0.13 | 8/1/2025 3:59:54 PM EST | |||
| 225.00 | 17.20 | 21.90 | 19.55 | % | 0.09 | 0 | 0 | 0.36 | 0.71 | 0.01 | -0.14 | 8/1/2025 3:59:54 PM EST | |||
| 230.00 | 15.55 | 17.75 | 16.65 | 17.00 | % | 0.07 | 16 | 0 | 0.37 | 0.65 | 0.01 | -0.14 | 8/1/2025 | 8/1/2025 3:59:54 PM EST | |
| 235.00 | 12.95 | 15.30 | 14.13 | 13.52 | % | 0.06 | 18 | 0 | 0.38 | 0.58 | 0.01 | -0.15 | 8/1/2025 | 8/1/2025 3:59:54 PM EST | |
| 240.00 | 10.15 | 12.55 | 11.35 | 12.20 | % | 0.05 | 49 | 0 | 0.37 | 0.51 | 0.01 | -0.15 | 8/1/2025 | 8/1/2025 3:59:54 PM EST | |
| 245.00 | 7.70 | 12.50 | 10.10 | 9.40 | -6.99 | -42.65% | 0.04 | 28 | 1 | 0.36 | 0.44 | 0.01 | -0.15 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 250.00 | 6.85 | 8.05 | 7.45 | 7.38 | -6.43 | -46.56% | 0.03 | 45 | 4 | 0.37 | 0.38 | 0.01 | -0.15 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 255.00 | 2.30 | 8.20 | 5.25 | 6.00 | -5.65 | -48.50% | 0.02 | 29 | 29 | 0.34 | 0.33 | 0.01 | -0.14 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 260.00 | 4.40 | 7.35 | 5.88 | 4.50 | -4.50 | -50.00% | 0.02 | 135 | 11 | 0.42 | 0.28 | 0.01 | -0.13 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 265.00 | 3.35 | 4.50 | 3.93 | 3.75 | -3.60 | -48.98% | 0.01 | 59 | 4 | 0.38 | 0.24 | 0.01 | -0.12 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 270.00 | 2.80 | 3.60 | 3.20 | 3.12 | -2.16 | -40.91% | 0.01 | 195 | 32 | 0.39 | 0.20 | 0.01 | -0.11 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 275.00 | 0.00 | 2.95 | 1.48 | 2.75 | -1.74 | -38.76% | 0.01 | 98 | 7 | 0.40 | 0.17 | 0.01 | -0.10 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 280.00 | 0.32 | 2.49 | 1.41 | 2.22 | -1.24 | -35.84% | 0.01 | 42 | 12 | 0.34 | 0.14 | 0.01 | -0.09 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 285.00 | 0.00 | 3.00 | 1.50 | 1.97 | -1.57 | -44.35% | 0.01 | 30 | 6 | 0.49 | 0.11 | 0.01 | -0.07 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 290.00 | 0.91 | 1.87 | 1.39 | 1.37 | -0.91 | -39.92% | 0.00 | 5 | 84 | 0.41 | 0.09 | 0.00 | -0.06 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 295.00 | 0.29 | 1.77 | 1.03 | 2.18 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.39 | 0.08 | 0.00 | -0.06 | 7/31/2025 | 8/1/2025 3:59:54 PM EST |
| 300.00 | 1.10 | 1.29 | 1.20 | 1.29 | -0.31 | -19.38% | 0.00 | 52 | 21 | 0.45 | 0.06 | 0.00 | -0.05 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 305.00 | 0.00 | 3.95 | 1.98 | 1.10 | -1.23 | -52.79% | 0.01 | 5 | 1 | 0.66 | 0.04 | 0.00 | -0.03 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 310.00 | 0.46 | 1.58 | 1.02 | 0.87 | % | 0.00 | 2 | 0 | 0.48 | 0.04 | 0.00 | -0.03 | 8/1/2025 | 8/1/2025 3:59:54 PM EST | |
| 315.00 | 0.01 | 3.00 | 1.51 | 0.76 | % | 0.00 | 1 | 0 | 0.50 | 0.03 | 0.00 | -0.03 | 8/1/2025 | 8/1/2025 3:59:54 PM EST | |
| 320.00 | 0.18 | 5.00 | 2.59 | 0.70 | -0.38 | -35.19% | 0.01 | 2 | 7 | 0.81 | 0.03 | 0.00 | -0.03 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 325.00 | 0.01 | 4.95 | 2.48 | 2.85 | % | 0.01 | 6 | 0 | 0.57 | 0.02 | 0.00 | -0.02 | 8/1/2025 | 8/1/2025 3:59:54 PM EST | |
| 330.00 | 0.01 | 4.85 | 2.43 | % | 0.01 | 0 | 0 | 0.59 | 0.01 | 0.00 | -0.01 | 8/1/2025 3:59:54 PM EST | |||
| 335.00 | 0.00 | 4.80 | 2.40 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.86 | 0.01 | 0.00 | -0.01 | 7/31/2025 | 8/1/2025 3:59:54 PM EST |
| 340.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.88 | 0.01 | 0.00 | -0.01 | 8/1/2025 3:59:54 PM EST | |||
| 345.00 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 350.00 | 0.00 | 3.65 | 1.83 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 355.00 | 0.00 | 4.65 | 2.33 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 360.00 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 365.00 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 370.00 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 375.00 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 380.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 385.00 | 0.00 | 4.55 | 2.28 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 390.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 4.20 | 2.10 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.02 | 8/1/2025 3:59:54 PM EST | |||
| 160.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.02 | 8/1/2025 3:59:54 PM EST | |||
| 165.00 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.03 | 8/1/2025 3:59:54 PM EST | |||
| 170.00 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 0.91 | -0.01 | 0.00 | -0.03 | 8/1/2025 3:59:54 PM EST | |||
| 175.00 | 0.00 | 1.38 | 0.69 | 1.46 | % | 0.00 | 1 | 0 | 0.50 | -0.02 | 0.00 | -0.04 | 8/1/2025 | 8/1/2025 3:59:54 PM EST | |
| 180.00 | 0.00 | 4.75 | 2.38 | % | 0.01 | 0 | 0 | 0.82 | -0.02 | 0.00 | -0.04 | 8/1/2025 3:59:54 PM EST | |||
| 185.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.77 | -0.03 | 0.00 | -0.05 | 8/1/2025 3:59:54 PM EST | |||
| 190.00 | 0.00 | 3.55 | 1.78 | 1.50 | % | 0.01 | 1 | 0 | 0.66 | -0.04 | 0.00 | -0.06 | 8/1/2025 | 8/1/2025 3:59:54 PM EST | |
| 195.00 | 0.00 | 2.24 | 1.12 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.51 | -0.07 | 0.00 | -0.08 | 7/31/2025 | 8/1/2025 3:59:54 PM EST |
| 200.00 | 1.38 | 1.99 | 1.69 | 1.67 | % | 0.01 | 33 | 0 | 0.43 | -0.10 | 0.01 | -0.09 | 8/1/2025 | 8/1/2025 3:59:54 PM EST | |
| 205.00 | 0.00 | 2.90 | 1.45 | 2.53 | % | 0.01 | 7 | 0 | 0.35 | -0.14 | 0.01 | -0.12 | 8/1/2025 | 8/1/2025 3:59:54 PM EST | |
| 210.00 | 0.28 | 3.80 | 2.04 | 3.50 | +1.85 | +112.13% | 0.01 | 38 | 14 | 0.34 | -0.16 | 0.01 | -0.12 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 215.00 | 0.94 | 5.35 | 3.15 | 4.36 | % | 0.01 | 40 | 0 | 0.35 | -0.19 | 0.01 | -0.12 | 8/1/2025 | 8/1/2025 3:59:54 PM EST | |
| 220.00 | 1.83 | 5.20 | 3.52 | 5.29 | +2.93 | +124.16% | 0.02 | 65 | 3 | 0.33 | -0.24 | 0.01 | -0.13 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 225.00 | 5.85 | 7.00 | 6.43 | 6.95 | +3.79 | +119.94% | 0.03 | 17 | 15 | 0.39 | -0.29 | 0.01 | -0.14 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 230.00 | 4.00 | 8.55 | 6.28 | 8.00 | +3.62 | +82.65% | 0.03 | 65 | 23 | 0.32 | -0.35 | 0.01 | -0.14 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 235.00 | 9.40 | 10.50 | 9.95 | 10.15 | +4.47 | +78.70% | 0.04 | 29 | 19 | 0.37 | -0.42 | 0.01 | -0.15 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 240.00 | 10.60 | 14.20 | 12.40 | 13.00 | +5.14 | +65.40% | 0.05 | 151 | 45 | 0.36 | -0.49 | 0.01 | -0.15 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 245.00 | 14.75 | 18.80 | 16.78 | 14.74 | +4.94 | +50.41% | 0.07 | 38 | 16 | 0.41 | -0.56 | 0.01 | -0.15 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 250.00 | 17.45 | 21.20 | 19.33 | 20.20 | +8.50 | +72.65% | 0.08 | 58 | 29 | 0.39 | -0.62 | 0.01 | -0.15 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 255.00 | 21.20 | 26.60 | 23.90 | 24.00 | +8.83 | +58.21% | 0.09 | 11 | 26 | 0.39 | -0.67 | 0.01 | -0.14 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 260.00 | 24.80 | 29.75 | 27.28 | 26.96 | +10.07 | +59.63% | 0.10 | 34 | 15 | 0.43 | -0.72 | 0.01 | -0.13 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 265.00 | 27.90 | 33.50 | 30.70 | 26.48 | +9.16 | +52.89% | 0.12 | 2 | 7 | 0.39 | -0.76 | 0.01 | -0.12 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 270.00 | 32.35 | 37.75 | 35.05 | 30.35 | +5.85 | +23.88% | 0.13 | 65 | 3 | 0.39 | -0.80 | 0.01 | -0.11 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 275.00 | 36.75 | 41.25 | 39.00 | 41.41 | +12.12 | +41.38% | 0.14 | 4 | 7 | 0.37 | -0.83 | 0.01 | -0.10 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 280.00 | 42.50 | 45.35 | 43.93 | 45.61 | +13.23 | +40.86% | 0.16 | 22 | 5 | 0.52 | -0.86 | 0.01 | -0.09 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 285.00 | 46.80 | 51.75 | 49.28 | 49.61 | +14.22 | +40.19% | 0.17 | 22 | 1 | 0.63 | -0.89 | 0.01 | -0.07 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 290.00 | 50.65 | 56.25 | 53.45 | 55.48 | +15.53 | +38.88% | 0.18 | 9 | 2 | 0.64 | -0.91 | 0.00 | -0.06 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 295.00 | 56.30 | 59.30 | 57.80 | 57.72 | +12.44 | +27.48% | 0.20 | 3 | 5 | 0.59 | -0.92 | 0.00 | -0.06 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 300.00 | 60.15 | 66.35 | 63.25 | 62.92 | +11.85 | +23.21% | 0.21 | 31 | 6 | 0.71 | -0.94 | 0.00 | -0.05 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 305.00 | 65.15 | 71.70 | 68.43 | % | 0.22 | 0 | 0 | 0.70 | -0.96 | 0.00 | -0.03 | 8/1/2025 3:59:54 PM EST | |||
| 310.00 | 70.05 | 76.65 | 73.35 | 68.38 | +11.89 | +21.05% | 0.24 | 25 | 1 | 0.74 | -0.96 | 0.00 | -0.03 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 315.00 | 75.00 | 81.40 | 78.20 | % | 0.25 | 0 | 0 | 0.79 | -0.97 | 0.00 | -0.03 | 8/1/2025 3:59:54 PM EST | |||
| 320.00 | 81.10 | 86.45 | 83.78 | 74.94 | +4.10 | +5.79% | 0.26 | 1 | 50 | 0.82 | -0.97 | 0.00 | -0.03 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 325.00 | 85.00 | 91.50 | 88.25 | % | 0.27 | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.02 | 8/1/2025 3:59:54 PM EST | |||
| 330.00 | 90.00 | 96.50 | 93.25 | % | 0.28 | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.01 | 8/1/2025 3:59:54 PM EST | |||
| 335.00 | 95.60 | 100.45 | 98.03 | 98.00 | +21.83 | +28.66% | 0.29 | 2 | 0 | 0.83 | -0.99 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 340.00 | 100.15 | 106.40 | 103.28 | % | 0.30 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.01 | 8/1/2025 3:59:54 PM EST | |||
| 345.00 | 104.05 | 111.45 | 107.75 | % | 0.31 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 350.00 | 109.05 | 116.45 | 112.75 | % | 0.32 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 355.00 | 115.15 | 121.45 | 118.30 | % | 0.33 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 360.00 | 120.10 | 126.45 | 123.28 | % | 0.34 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 365.00 | 124.15 | 131.45 | 127.80 | % | 0.35 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 370.00 | 129.05 | 136.45 | 132.75 | % | 0.36 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 375.00 | 133.30 | 141.45 | 137.38 | % | 0.37 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 380.00 | 140.20 | 146.45 | 143.33 | % | 0.38 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 385.00 | 144.05 | 151.40 | 147.73 | % | 0.38 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 390.00 | 149.10 | 156.35 | 152.73 | % | 0.39 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST |