Options Chain for UNITEDHEALTH GROUP INC COM (UNH) - $412.75 as of 8/6/2026 12:52:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 345.00 | 60.70 | 66.10 | 63.40 | % | 0.18 | 0 | 0 | 0.39 | 0.94 | 0.00 | -0.05 | 8/6/2026 10:59:02 AM EST | |||
| 350.00 | 55.75 | 61.50 | 58.63 | % | 0.17 | 0 | 0 | 0.36 | 0.92 | 0.00 | -0.06 | 8/6/2026 10:59:02 AM EST | |||
| 355.00 | 50.90 | 57.05 | 53.98 | % | 0.15 | 0 | 0 | 0.34 | 0.90 | 0.00 | -0.07 | 8/6/2026 10:59:02 AM EST | |||
| 360.00 | 46.65 | 52.55 | 49.60 | % | 0.14 | 0 | 0 | 0.29 | 0.88 | 0.00 | -0.11 | 8/6/2026 10:59:02 AM EST | |||
| 365.00 | 41.95 | 48.25 | 45.10 | % | 0.12 | 0 | 0 | 0.29 | 0.85 | 0.01 | -0.12 | 8/6/2026 10:59:02 AM EST | |||
| 370.00 | 38.45 | 44.05 | 41.25 | % | 0.11 | 0 | 0 | 0.31 | 0.82 | 0.01 | -0.13 | 8/6/2026 10:59:02 AM EST | |||
| 375.00 | 34.15 | 40.20 | 37.18 | % | 0.10 | 0 | 0 | 0.31 | 0.79 | 0.01 | -0.14 | 8/6/2026 10:59:02 AM EST | |||
| 380.00 | 29.70 | 36.35 | 33.03 | % | 0.09 | 0 | 0 | 0.29 | 0.75 | 0.01 | -0.15 | 8/6/2026 10:59:02 AM EST | |||
| 385.00 | 25.80 | 32.80 | 29.30 | % | 0.08 | 0 | 0 | 0.29 | 0.71 | 0.01 | -0.16 | 8/6/2026 10:59:02 AM EST | |||
| 390.00 | 22.75 | 29.35 | 26.05 | % | 0.07 | 0 | 0 | 0.30 | 0.66 | 0.01 | -0.17 | 8/6/2026 10:59:02 AM EST | |||
| 395.00 | 19.50 | 26.25 | 22.88 | % | 0.06 | 0 | 0 | 0.29 | 0.62 | 0.01 | -0.18 | 8/6/2026 10:59:02 AM EST | |||
| 400.00 | 16.35 | 21.85 | 19.10 | 22.75 | % | 0.05 | 1 | 0 | 0.30 | 0.58 | 0.01 | -0.18 | 8/6/2026 | 8/6/2026 10:59:02 AM EST | |
| 405.00 | 13.85 | 20.85 | 17.35 | % | 0.04 | 0 | 0 | 0.30 | 0.53 | 0.01 | -0.18 | 8/6/2026 10:59:02 AM EST | |||
| 410.00 | 14.70 | 18.15 | 16.43 | 16.20 | % | 0.04 | 5 | 0 | 0.30 | 0.48 | 0.01 | -0.18 | 8/6/2026 | 8/6/2026 10:59:02 AM EST | |
| 415.00 | 9.70 | 16.30 | 13.00 | % | 0.03 | 0 | 0 | 0.29 | 0.44 | 0.01 | -0.18 | 8/6/2026 10:59:02 AM EST | |||
| 420.00 | 10.50 | 14.55 | 12.53 | 12.10 | % | 0.03 | 1 | 0 | 0.30 | 0.40 | 0.01 | -0.18 | 8/6/2026 | 8/6/2026 10:59:02 AM EST | |
| 425.00 | 5.80 | 13.00 | 9.40 | % | 0.02 | 0 | 0 | 0.29 | 0.36 | 0.01 | -0.17 | 8/6/2026 10:59:02 AM EST | |||
| 430.00 | 4.60 | 11.50 | 8.05 | % | 0.02 | 0 | 0 | 0.29 | 0.32 | 0.01 | -0.16 | 8/6/2026 10:59:02 AM EST | |||
| 435.00 | 4.45 | 10.30 | 7.38 | % | 0.02 | 0 | 0 | 0.30 | 0.28 | 0.01 | -0.15 | 8/6/2026 10:59:02 AM EST | |||
| 440.00 | 4.55 | 9.35 | 6.95 | 6.00 | % | 0.02 | 4 | 0 | 0.31 | 0.25 | 0.01 | -0.14 | 8/6/2026 | 8/6/2026 10:59:02 AM EST | |
| 445.00 | 2.51 | 8.45 | 5.48 | % | 0.01 | 0 | 0 | 0.30 | 0.21 | 0.01 | -0.13 | 8/6/2026 10:59:02 AM EST | |||
| 450.00 | 0.41 | 7.70 | 4.06 | % | 0.01 | 0 | 0 | 0.27 | 0.19 | 0.01 | -0.12 | 8/6/2026 10:59:02 AM EST | |||
| 455.00 | 0.04 | 7.25 | 3.65 | % | 0.01 | 0 | 0 | 0.26 | 0.16 | 0.01 | -0.11 | 8/6/2026 10:59:02 AM EST | |||
| 460.00 | 0.00 | 6.70 | 3.35 | % | 0.01 | 0 | 0 | 0.28 | 0.14 | 0.00 | -0.10 | 8/6/2026 10:59:02 AM EST | |||
| 465.00 | 0.01 | 6.30 | 3.16 | % | 0.01 | 0 | 0 | 0.41 | 0.11 | 0.00 | -0.09 | 8/6/2026 10:59:02 AM EST | |||
| 470.00 | 0.00 | 5.95 | 2.98 | % | 0.01 | 0 | 0 | 0.42 | 0.10 | 0.00 | -0.08 | 8/6/2026 10:59:02 AM EST | |||
| 475.00 | 0.00 | 5.65 | 2.83 | % | 0.01 | 0 | 0 | 0.43 | 0.08 | 0.00 | -0.07 | 8/6/2026 10:59:02 AM EST | |||
| 480.00 | 0.02 | 5.40 | 2.71 | % | 0.01 | 0 | 0 | 0.44 | 0.07 | 0.00 | -0.06 | 8/6/2026 10:59:02 AM EST | |||
| 485.00 | 0.00 | 5.20 | 2.60 | % | 0.01 | 0 | 0 | 0.45 | 0.06 | 0.00 | -0.05 | 8/6/2026 10:59:02 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 345.00 | 0.00 | 6.15 | 3.08 | % | 0.01 | 0 | 0 | 0.46 | -0.06 | 0.00 | -0.05 | 8/6/2026 10:59:02 AM EST | |||
| 350.00 | 0.00 | 6.45 | 3.23 | % | 0.01 | 0 | 0 | 0.45 | -0.08 | 0.00 | -0.06 | 8/6/2026 10:59:02 AM EST | |||
| 355.00 | 0.00 | 7.05 | 3.53 | % | 0.01 | 0 | 0 | 0.43 | -0.10 | 0.00 | -0.07 | 8/6/2026 10:59:02 AM EST | |||
| 360.00 | 1.05 | 7.70 | 4.38 | % | 0.01 | 0 | 0 | 0.28 | -0.12 | 0.00 | -0.11 | 8/6/2026 10:59:02 AM EST | |||
| 365.00 | 0.49 | 8.30 | 4.40 | % | 0.01 | 0 | 0 | 0.29 | -0.15 | 0.01 | -0.12 | 8/6/2026 10:59:02 AM EST | |||
| 370.00 | 1.16 | 9.15 | 5.16 | % | 0.01 | 0 | 0 | 0.29 | -0.18 | 0.01 | -0.13 | 8/6/2026 10:59:02 AM EST | |||
| 375.00 | 2.29 | 9.90 | 6.10 | % | 0.02 | 0 | 0 | 0.28 | -0.21 | 0.01 | -0.14 | 8/6/2026 10:59:02 AM EST | |||
| 380.00 | 3.60 | 10.05 | 6.83 | 6.83 | % | 0.02 | 2 | 0 | 0.29 | -0.25 | 0.01 | -0.15 | 8/6/2026 | 8/6/2026 10:59:02 AM EST | |
| 385.00 | 7.80 | 9.80 | 8.80 | 8.00 | % | 0.02 | 1 | 0 | 0.30 | -0.29 | 0.01 | -0.16 | 8/6/2026 | 8/6/2026 10:59:02 AM EST | |
| 390.00 | 9.60 | 11.45 | 10.53 | 10.60 | % | 0.03 | 5 | 0 | 0.31 | -0.34 | 0.01 | -0.17 | 8/6/2026 | 8/6/2026 10:59:02 AM EST | |
| 395.00 | 8.85 | 16.35 | 12.60 | % | 0.03 | 0 | 0 | 0.29 | -0.38 | 0.01 | -0.18 | 8/6/2026 10:59:02 AM EST | |||
| 400.00 | 10.95 | 17.80 | 14.38 | % | 0.04 | 0 | 0 | 0.29 | -0.42 | 0.01 | -0.18 | 8/6/2026 10:59:02 AM EST | |||
| 405.00 | 13.40 | 20.60 | 17.00 | % | 0.04 | 0 | 0 | 0.29 | -0.47 | 0.01 | -0.18 | 8/6/2026 10:59:02 AM EST | |||
| 410.00 | 18.80 | 23.20 | 21.00 | % | 0.05 | 0 | 0 | 0.30 | -0.52 | 0.01 | -0.18 | 8/6/2026 10:59:02 AM EST | |||
| 415.00 | 19.05 | 25.50 | 22.28 | % | 0.05 | 0 | 0 | 0.28 | -0.56 | 0.01 | -0.18 | 8/6/2026 10:59:02 AM EST | |||
| 420.00 | 24.70 | 27.20 | 25.95 | % | 0.06 | 0 | 0 | 0.31 | -0.60 | 0.01 | -0.18 | 8/6/2026 10:59:02 AM EST | |||
| 425.00 | 25.65 | 32.50 | 29.08 | % | 0.07 | 0 | 0 | 0.28 | -0.64 | 0.01 | -0.17 | 8/6/2026 10:59:02 AM EST | |||
| 430.00 | 29.20 | 36.10 | 32.65 | % | 0.08 | 0 | 0 | 0.28 | -0.68 | 0.01 | -0.16 | 8/6/2026 10:59:02 AM EST | |||
| 435.00 | 33.00 | 39.85 | 36.43 | % | 0.08 | 0 | 0 | 0.29 | -0.72 | 0.01 | -0.15 | 8/6/2026 10:59:02 AM EST | |||
| 440.00 | 37.00 | 43.85 | 40.43 | % | 0.09 | 0 | 0 | 0.28 | -0.75 | 0.01 | -0.14 | 8/6/2026 10:59:02 AM EST | |||
| 445.00 | 41.20 | 47.85 | 44.53 | % | 0.10 | 0 | 0 | 0.25 | -0.79 | 0.01 | -0.13 | 8/6/2026 10:59:02 AM EST | |||
| 450.00 | 45.50 | 52.15 | 48.83 | % | 0.11 | 0 | 0 | 0.35 | -0.81 | 0.01 | -0.12 | 8/6/2026 10:59:02 AM EST | |||
| 455.00 | 49.95 | 56.50 | 53.23 | % | 0.12 | 0 | 0 | 0.39 | -0.84 | 0.01 | -0.11 | 8/6/2026 10:59:02 AM EST | |||
| 460.00 | 54.40 | 60.85 | 57.63 | % | 0.13 | 0 | 0 | 0.35 | -0.86 | 0.00 | -0.10 | 8/6/2026 10:59:02 AM EST | |||
| 465.00 | 58.95 | 65.50 | 62.23 | % | 0.13 | 0 | 0 | 0.35 | -0.89 | 0.00 | -0.09 | 8/6/2026 10:59:02 AM EST | |||
| 470.00 | 63.60 | 69.65 | 66.63 | % | 0.14 | 0 | 0 | 0.38 | -0.90 | 0.00 | -0.08 | 8/6/2026 10:59:02 AM EST | |||
| 475.00 | 68.30 | 74.80 | 71.55 | % | 0.15 | 0 | 0 | 0.37 | -0.92 | 0.00 | -0.07 | 8/6/2026 10:59:02 AM EST | |||
| 480.00 | 72.95 | 79.55 | 76.25 | % | 0.16 | 0 | 0 | 0.39 | -0.93 | 0.00 | -0.06 | 8/6/2026 10:59:02 AM EST | |||
| 485.00 | 77.75 | 84.30 | 81.03 | % | 0.17 | 0 | 0 | 0.45 | -0.94 | 0.00 | -0.05 | 8/6/2026 10:59:02 AM EST |