Options Chain for UNITEDHEALTH GROUP INC COM (UNH) - $250.89 as of 8/11/2025 2:16:12 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 | 102.85 | 108.55 | 105.70 | % | 0.68 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:48 AM EST | |||
| 160.00 | 99.35 | 103.05 | 101.20 | % | 0.63 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:48 AM EST | |||
| 165.00 | 92.05 | 98.45 | 95.25 | % | 0.58 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:48 AM EST | |||
| 170.00 | 89.30 | 93.60 | 91.45 | % | 0.54 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:48 AM EST | |||
| 175.00 | 83.65 | 88.75 | 86.20 | % | 0.49 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:48 AM EST | |||
| 180.00 | 79.35 | 84.30 | 81.83 | % | 0.45 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:48 AM EST | |||
| 185.00 | 74.05 | 77.90 | 75.98 | % | 0.41 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:48 AM EST | |||
| 190.00 | 69.35 | 73.10 | 71.23 | % | 0.37 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:48 AM EST | |||
| 195.00 | 64.60 | 68.65 | 66.63 | % | 0.34 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:48 AM EST | |||
| 200.00 | 59.50 | 63.15 | 61.33 | 55.34 | 0.00 | 0.00% | 0.31 | 0 | 5 | 0.67 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:48 AM EST |
| 205.00 | 54.65 | 58.60 | 56.63 | % | 0.28 | 0 | 0 | 0.64 | 0.98 | 0.00 | -0.01 | 8/12/2025 11:58:48 AM EST | |||
| 210.00 | 49.80 | 53.55 | 51.68 | % | 0.25 | 0 | 0 | 0.60 | 0.97 | 0.00 | -0.02 | 8/12/2025 11:58:48 AM EST | |||
| 215.00 | 45.55 | 48.80 | 47.18 | % | 0.22 | 0 | 0 | 0.52 | 0.95 | 0.00 | -0.03 | 8/12/2025 11:58:48 AM EST | |||
| 220.00 | 39.85 | 44.10 | 41.98 | 39.90 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.51 | 0.92 | 0.00 | -0.04 | 8/11/2025 | 8/12/2025 11:58:48 AM EST |
| 225.00 | 36.65 | 38.40 | 37.53 | 29.75 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.39 | 0.89 | 0.01 | -0.06 | 8/8/2025 | 8/12/2025 11:58:48 AM EST |
| 230.00 | 32.55 | 36.60 | 34.58 | 28.50 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.47 | 0.86 | 0.01 | -0.07 | 8/11/2025 | 8/12/2025 11:58:48 AM EST |
| 235.00 | 28.45 | 29.35 | 28.90 | 30.70 | +8.70 | +39.55% | 0.12 | 1 | 6 | 0.34 | 0.81 | 0.01 | -0.09 | 8/12/2025 | 8/12/2025 11:58:48 AM EST |
| 240.00 | 23.35 | 25.60 | 24.48 | 20.00 | -1.35 | -6.33% | 0.10 | 1 | 22 | 0.40 | 0.76 | 0.01 | -0.10 | 8/12/2025 | 8/12/2025 11:58:48 AM EST |
| 245.00 | 21.10 | 22.00 | 21.55 | 21.89 | +3.44 | +18.65% | 0.09 | 7 | 65 | 0.36 | 0.71 | 0.01 | -0.12 | 8/12/2025 | 8/12/2025 11:58:48 AM EST |
| 250.00 | 16.30 | 19.30 | 17.80 | 18.49 | +4.49 | +32.08% | 0.07 | 26 | 57 | 0.36 | 0.65 | 0.01 | -0.13 | 8/12/2025 | 8/12/2025 11:58:48 AM EST |
| 255.00 | 14.75 | 16.95 | 15.85 | 15.82 | +4.07 | +34.64% | 0.06 | 27 | 43 | 0.34 | 0.59 | 0.01 | -0.13 | 8/12/2025 | 8/12/2025 11:58:48 AM EST |
| 260.00 | 12.30 | 13.15 | 12.73 | 13.10 | +4.45 | +51.45% | 0.05 | 83 | 93 | 0.36 | 0.53 | 0.01 | -0.14 | 8/12/2025 | 8/12/2025 11:58:48 AM EST |
| 265.00 | 9.30 | 10.60 | 9.95 | 10.80 | +3.15 | +41.18% | 0.04 | 76 | 52 | 0.35 | 0.47 | 0.01 | -0.14 | 8/12/2025 | 8/12/2025 11:58:48 AM EST |
| 270.00 | 8.25 | 8.70 | 8.48 | 8.50 | +2.42 | +39.81% | 0.03 | 80 | 78 | 0.36 | 0.41 | 0.01 | -0.14 | 8/12/2025 | 8/12/2025 11:58:48 AM EST |
| 275.00 | 6.80 | 7.10 | 6.95 | 7.29 | +2.33 | +46.98% | 0.03 | 72 | 85 | 0.35 | 0.35 | 0.01 | -0.13 | 8/12/2025 | 8/12/2025 11:58:48 AM EST |
| 280.00 | 5.50 | 6.15 | 5.83 | 5.70 | +1.45 | +34.12% | 0.02 | 19 | 40 | 0.36 | 0.30 | 0.01 | -0.12 | 8/12/2025 | 8/12/2025 11:58:48 AM EST |
| 285.00 | 4.10 | 4.70 | 4.40 | 4.40 | +0.45 | +11.40% | 0.02 | 38 | 29 | 0.36 | 0.25 | 0.01 | -0.11 | 8/12/2025 | 8/12/2025 11:58:48 AM EST |
| 290.00 | 3.25 | 4.75 | 4.00 | 4.00 | +1.08 | +36.99% | 0.01 | 40 | 22 | 0.36 | 0.21 | 0.01 | -0.10 | 8/12/2025 | 8/12/2025 11:58:48 AM EST |
| 295.00 | 0.50 | 3.40 | 1.95 | 3.35 | +0.84 | +33.47% | 0.01 | 7 | 38 | 0.35 | 0.17 | 0.01 | -0.09 | 8/12/2025 | 8/12/2025 11:58:48 AM EST |
| 300.00 | 2.38 | 2.72 | 2.55 | 2.56 | +0.71 | +38.38% | 0.01 | 68 | 221 | 0.37 | 0.14 | 0.01 | -0.08 | 8/12/2025 | 8/12/2025 11:58:48 AM EST |
| 305.00 | 1.96 | 2.25 | 2.11 | 2.09 | +0.78 | +59.55% | 0.01 | 12 | 213 | 0.38 | 0.11 | 0.01 | -0.07 | 8/12/2025 | 8/12/2025 11:58:48 AM EST |
| 310.00 | 1.33 | 2.10 | 1.72 | 1.81 | +0.51 | +39.24% | 0.01 | 4 | 11 | 0.39 | 0.09 | 0.01 | -0.06 | 8/12/2025 | 8/12/2025 11:58:48 AM EST |
| 315.00 | 1.10 | 2.34 | 1.72 | 2.16 | +0.99 | +84.62% | 0.01 | 31 | 181 | 0.39 | 0.07 | 0.00 | -0.05 | 8/12/2025 | 8/12/2025 11:58:48 AM EST |
| 320.00 | 1.00 | 1.50 | 1.25 | 1.24 | +0.19 | +18.10% | 0.00 | 20 | 7 | 0.40 | 0.06 | 0.00 | -0.04 | 8/12/2025 | 8/12/2025 11:58:48 AM EST |
| 325.00 | 0.63 | 2.02 | 1.33 | 1.14 | +0.14 | +14.00% | 0.00 | 6 | 6 | 0.41 | 0.04 | 0.00 | -0.03 | 8/12/2025 | 8/12/2025 11:58:48 AM EST |
| 330.00 | 0.79 | 0.93 | 0.86 | 0.89 | -0.01 | -1.12% | 0.00 | 22 | 8 | 0.42 | 0.03 | 0.00 | -0.03 | 8/12/2025 | 8/12/2025 11:58:48 AM EST |
| 335.00 | 0.64 | 1.29 | 0.97 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.47 | 0.02 | 0.00 | -0.02 | 8/11/2025 | 8/12/2025 11:58:48 AM EST |
| 340.00 | 0.06 | 1.48 | 0.77 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.50 | 0.02 | 0.00 | -0.02 | 8/11/2025 | 8/12/2025 11:58:48 AM EST |
| 345.00 | 0.01 | 1.50 | 0.76 | % | 0.00 | 0 | 0 | 0.39 | 0.01 | 0.00 | -0.01 | 8/12/2025 11:58:48 AM EST | |||
| 350.00 | 0.01 | 1.32 | 0.67 | % | 0.00 | 0 | 0 | 0.40 | 0.01 | 0.00 | -0.01 | 8/12/2025 11:58:48 AM EST | |||
| 355.00 | 0.01 | 1.43 | 0.72 | % | 0.00 | 0 | 0 | 0.42 | 0.01 | 0.00 | -0.01 | 8/12/2025 11:58:48 AM EST | |||
| 360.00 | 0.05 | 1.38 | 0.72 | % | 0.00 | 0 | 0 | 0.46 | 0.01 | 0.00 | -0.01 | 8/12/2025 11:58:48 AM EST | |||
| 365.00 | 0.01 | 1.33 | 0.67 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:48 AM EST | |||
| 370.00 | 0.07 | 0.84 | 0.46 | 0.26 | % | 0.00 | 2 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 0.91 | 0.46 | 0.31 | % | 0.00 | 1 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:48 AM EST | |
| 160.00 | 0.00 | 0.99 | 0.50 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:48 AM EST | |||
| 165.00 | 0.00 | 1.03 | 0.52 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:48 AM EST | |||
| 170.00 | 0.00 | 1.08 | 0.54 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.73 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:48 AM EST |
| 175.00 | 0.00 | 1.34 | 0.67 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:48 AM EST | |||
| 180.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:48 AM EST | |||
| 185.00 | 0.00 | 1.34 | 0.67 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:48 AM EST |
| 190.00 | 0.40 | 0.46 | 0.43 | 0.46 | % | 0.00 | 5 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:48 AM EST | |
| 195.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:48 AM EST | |||
| 200.00 | 0.50 | 0.86 | 0.68 | 0.71 | -0.19 | -21.12% | 0.00 | 19 | 10 | 0.44 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:48 AM EST |
| 205.00 | 0.00 | 1.38 | 0.69 | 1.24 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.48 | -0.02 | 0.00 | -0.01 | 8/11/2025 | 8/12/2025 11:58:48 AM EST |
| 210.00 | 0.88 | 1.16 | 1.02 | 1.03 | -0.35 | -25.37% | 0.00 | 7 | 5 | 0.42 | -0.03 | 0.00 | -0.02 | 8/12/2025 | 8/12/2025 11:58:48 AM EST |
| 215.00 | 0.00 | 1.50 | 0.75 | 0.93 | -0.85 | -47.76% | 0.00 | 2 | 2 | 0.47 | -0.05 | 0.00 | -0.03 | 8/12/2025 | 8/12/2025 11:58:48 AM EST |
| 220.00 | 1.48 | 1.92 | 1.70 | 1.76 | -0.94 | -34.82% | 0.01 | 7 | 45 | 0.40 | -0.08 | 0.00 | -0.04 | 8/12/2025 | 8/12/2025 11:58:48 AM EST |
| 225.00 | 2.31 | 2.67 | 2.49 | 2.32 | -1.05 | -31.16% | 0.01 | 30 | 147 | 0.39 | -0.11 | 0.01 | -0.06 | 8/12/2025 | 8/12/2025 11:58:48 AM EST |
| 230.00 | 2.94 | 3.25 | 3.10 | 3.01 | -1.59 | -34.57% | 0.01 | 15 | 58 | 0.38 | -0.14 | 0.01 | -0.07 | 8/12/2025 | 8/12/2025 11:58:48 AM EST |
| 235.00 | 3.15 | 4.20 | 3.68 | 3.97 | -1.72 | -30.23% | 0.02 | 45 | 56 | 0.36 | -0.19 | 0.01 | -0.09 | 8/12/2025 | 8/12/2025 11:58:48 AM EST |
| 240.00 | 4.80 | 5.55 | 5.18 | 5.03 | -2.02 | -28.66% | 0.02 | 43 | 34 | 0.36 | -0.24 | 0.01 | -0.10 | 8/12/2025 | 8/12/2025 11:58:48 AM EST |
| 245.00 | 5.60 | 7.15 | 6.38 | 6.50 | -2.49 | -27.70% | 0.03 | 44 | 33 | 0.32 | -0.29 | 0.01 | -0.12 | 8/12/2025 | 8/12/2025 11:58:48 AM EST |
| 250.00 | 8.30 | 9.05 | 8.68 | 8.28 | -3.47 | -29.54% | 0.03 | 24 | 86 | 0.36 | -0.35 | 0.01 | -0.13 | 8/12/2025 | 8/12/2025 11:58:48 AM EST |
| 255.00 | 10.35 | 11.15 | 10.75 | 10.22 | -4.13 | -28.78% | 0.04 | 10 | 13 | 0.35 | -0.41 | 0.01 | -0.13 | 8/12/2025 | 8/12/2025 11:58:48 AM EST |
| 260.00 | 12.75 | 13.55 | 13.15 | 12.64 | -3.56 | -21.98% | 0.05 | 3 | 15 | 0.35 | -0.47 | 0.01 | -0.14 | 8/12/2025 | 8/12/2025 11:58:48 AM EST |
| 265.00 | 15.10 | 16.45 | 15.78 | 18.95 | 0.00 | 0.00% | 0.06 | 0 | 18 | 0.31 | -0.53 | 0.01 | -0.14 | 8/11/2025 | 8/12/2025 11:58:48 AM EST |
| 270.00 | 18.40 | 19.85 | 19.13 | 17.95 | -3.29 | -15.49% | 0.07 | 14 | 16 | 0.35 | -0.59 | 0.01 | -0.14 | 8/12/2025 | 8/12/2025 11:58:48 AM EST |
| 275.00 | 19.80 | 22.90 | 21.35 | 21.80 | -4.28 | -16.42% | 0.08 | 14 | 12 | 0.35 | -0.65 | 0.01 | -0.13 | 8/12/2025 | 8/12/2025 11:58:48 AM EST |
| 280.00 | 26.00 | 27.10 | 26.55 | 25.65 | -2.87 | -10.07% | 0.09 | 10 | 10 | 0.35 | -0.70 | 0.01 | -0.12 | 8/12/2025 | 8/12/2025 11:58:48 AM EST |
| 285.00 | 28.50 | 31.15 | 29.83 | 30.06 | -4.78 | -13.72% | 0.10 | 6 | 3 | 0.37 | -0.75 | 0.01 | -0.11 | 8/12/2025 | 8/12/2025 11:58:48 AM EST |
| 290.00 | 32.70 | 35.45 | 34.08 | 39.30 | 0.00 | 0.00% | 0.12 | 0 | 19 | 0.31 | -0.79 | 0.01 | -0.10 | 8/11/2025 | 8/12/2025 11:58:48 AM EST |
| 295.00 | 37.60 | 40.00 | 38.80 | 41.70 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.37 | -0.83 | 0.01 | -0.09 | 8/11/2025 | 8/12/2025 11:58:48 AM EST |
| 300.00 | 39.60 | 43.85 | 41.73 | 43.04 | -5.07 | -10.54% | 0.14 | 1 | 3 | 0.38 | -0.86 | 0.01 | -0.08 | 8/12/2025 | 8/12/2025 11:58:48 AM EST |
| 305.00 | 45.30 | 48.45 | 46.88 | % | 0.15 | 0 | 0 | 0.31 | -0.89 | 0.01 | -0.07 | 8/12/2025 11:58:48 AM EST | |||
| 310.00 | 50.25 | 54.90 | 52.58 | 61.19 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.39 | -0.91 | 0.01 | -0.06 | 8/8/2025 | 8/12/2025 11:58:48 AM EST |
| 315.00 | 55.40 | 57.80 | 56.60 | 56.35 | -3.15 | -5.30% | 0.18 | 1 | 1 | 0.53 | -0.93 | 0.00 | -0.05 | 8/12/2025 | 8/12/2025 11:58:48 AM EST |
| 320.00 | 60.95 | 63.85 | 62.40 | 62.60 | -16.24 | -20.60% | 0.20 | 1 | 2 | 0.54 | -0.94 | 0.00 | -0.04 | 8/12/2025 | 8/12/2025 11:58:48 AM EST |
| 325.00 | 64.60 | 68.55 | 66.58 | 75.70 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.58 | -0.96 | 0.00 | -0.03 | 8/8/2025 | 8/12/2025 11:58:48 AM EST |
| 330.00 | 69.30 | 73.45 | 71.38 | % | 0.22 | 0 | 0 | 0.62 | -0.97 | 0.00 | -0.03 | 8/12/2025 11:58:48 AM EST | |||
| 335.00 | 73.60 | 78.15 | 75.88 | % | 0.23 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.02 | 8/12/2025 11:58:48 AM EST | |||
| 340.00 | 78.90 | 83.15 | 81.03 | % | 0.24 | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.02 | 8/12/2025 11:58:48 AM EST | |||
| 345.00 | 83.55 | 88.35 | 85.95 | % | 0.25 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 8/12/2025 11:58:48 AM EST | |||
| 350.00 | 87.30 | 92.95 | 90.13 | % | 0.26 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 8/12/2025 11:58:48 AM EST | |||
| 355.00 | 93.80 | 97.75 | 95.78 | % | 0.27 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 8/12/2025 11:58:48 AM EST | |||
| 360.00 | 98.30 | 103.30 | 100.80 | 113.50 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.79 | -0.99 | 0.00 | -0.01 | 8/8/2025 | 8/12/2025 11:58:48 AM EST |
| 365.00 | 103.55 | 107.75 | 105.65 | 115.50 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.74 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:48 AM EST |
| 370.00 | 107.55 | 111.90 | 109.73 | % | 0.30 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:48 AM EST |