Options Chain for UNITEDHEALTH GROUP INC COM (UNH) - $431.31 as of 7/23/2026 12:46:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 365.00 | 58.65 | 63.85 | 61.25 | % | 0.17 | 0 | 0 | 0.45 | 0.92 | 0.00 | -0.11 | 7/23/2026 1:59:09 PM EST | |||
| 370.00 | 54.80 | 59.25 | 57.03 | % | 0.15 | 0 | 0 | 0.35 | 0.90 | 0.00 | -0.12 | 7/23/2026 1:59:09 PM EST | |||
| 375.00 | 49.85 | 54.90 | 52.38 | 52.27 | % | 0.14 | 1 | 0 | 0.32 | 0.88 | 0.00 | -0.13 | 7/23/2026 | 7/23/2026 1:59:09 PM EST | |
| 380.00 | 46.00 | 50.60 | 48.30 | % | 0.13 | 0 | 0 | 0.33 | 0.86 | 0.00 | -0.14 | 7/23/2026 1:59:09 PM EST | |||
| 385.00 | 41.50 | 46.30 | 43.90 | % | 0.11 | 0 | 0 | 0.32 | 0.83 | 0.01 | -0.16 | 7/23/2026 1:59:09 PM EST | |||
| 390.00 | 36.80 | 42.20 | 39.50 | % | 0.10 | 0 | 0 | 0.31 | 0.80 | 0.01 | -0.17 | 7/23/2026 1:59:09 PM EST | |||
| 395.00 | 33.55 | 38.05 | 35.80 | % | 0.09 | 0 | 0 | 0.31 | 0.77 | 0.01 | -0.18 | 7/23/2026 1:59:09 PM EST | |||
| 400.00 | 29.30 | 34.20 | 31.75 | % | 0.08 | 0 | 0 | 0.30 | 0.73 | 0.01 | -0.19 | 7/23/2026 1:59:09 PM EST | |||
| 405.00 | 25.45 | 30.70 | 28.08 | % | 0.07 | 0 | 0 | 0.30 | 0.69 | 0.01 | -0.20 | 7/23/2026 1:59:09 PM EST | |||
| 410.00 | 22.85 | 26.95 | 24.90 | % | 0.06 | 0 | 0 | 0.29 | 0.65 | 0.01 | -0.21 | 7/23/2026 1:59:09 PM EST | |||
| 415.00 | 19.85 | 24.50 | 22.18 | % | 0.05 | 0 | 0 | 0.29 | 0.61 | 0.01 | -0.22 | 7/23/2026 1:59:09 PM EST | |||
| 420.00 | 16.65 | 20.90 | 18.78 | 19.00 | % | 0.04 | 1 | 0 | 0.28 | 0.56 | 0.01 | -0.22 | 7/23/2026 | 7/23/2026 1:59:09 PM EST | |
| 425.00 | 14.95 | 18.25 | 16.60 | 16.13 | % | 0.04 | 3 | 0 | 0.28 | 0.52 | 0.01 | -0.22 | 7/23/2026 | 7/23/2026 1:59:09 PM EST | |
| 430.00 | 12.75 | 17.10 | 14.93 | % | 0.03 | 0 | 0 | 0.30 | 0.47 | 0.01 | -0.22 | 7/23/2026 1:59:09 PM EST | |||
| 435.00 | 10.30 | 14.90 | 12.60 | % | 0.03 | 0 | 0 | 0.29 | 0.43 | 0.01 | -0.21 | 7/23/2026 1:59:09 PM EST | |||
| 440.00 | 7.80 | 13.35 | 10.58 | % | 0.02 | 0 | 0 | 0.29 | 0.38 | 0.01 | -0.21 | 7/23/2026 1:59:09 PM EST | |||
| 445.00 | 7.45 | 11.60 | 9.53 | % | 0.02 | 0 | 0 | 0.30 | 0.34 | 0.01 | -0.20 | 7/23/2026 1:59:09 PM EST | |||
| 450.00 | 6.65 | 10.35 | 8.50 | 7.40 | % | 0.02 | 3 | 0 | 0.30 | 0.30 | 0.01 | -0.19 | 7/23/2026 | 7/23/2026 1:59:09 PM EST | |
| 455.00 | 4.45 | 9.05 | 6.75 | % | 0.01 | 0 | 0 | 0.29 | 0.26 | 0.01 | -0.17 | 7/23/2026 1:59:09 PM EST | |||
| 460.00 | 4.25 | 5.65 | 4.95 | 6.55 | % | 0.01 | 3 | 0 | 0.27 | 0.23 | 0.01 | -0.16 | 7/23/2026 | 7/23/2026 1:59:09 PM EST | |
| 465.00 | 3.65 | 4.50 | 4.08 | 5.73 | % | 0.01 | 3 | 0 | 0.28 | 0.19 | 0.01 | -0.14 | 7/23/2026 | 7/23/2026 1:59:09 PM EST | |
| 470.00 | 3.10 | 3.70 | 3.40 | 3.15 | % | 0.01 | 5 | 0 | 0.28 | 0.16 | 0.01 | -0.13 | 7/23/2026 | 7/23/2026 1:59:09 PM EST | |
| 475.00 | 1.93 | 3.40 | 2.67 | % | 0.01 | 0 | 0 | 0.27 | 0.14 | 0.01 | -0.11 | 7/23/2026 1:59:09 PM EST | |||
| 480.00 | 0.92 | 3.00 | 1.96 | % | 0.00 | 0 | 0 | 0.27 | 0.11 | 0.00 | -0.10 | 7/23/2026 1:59:09 PM EST | |||
| 485.00 | 0.47 | 5.25 | 2.86 | % | 0.01 | 0 | 0 | 0.30 | 0.09 | 0.00 | -0.08 | 7/23/2026 1:59:09 PM EST | |||
| 490.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.40 | 0.08 | 0.00 | -0.07 | 7/23/2026 1:59:09 PM EST | |||
| 495.00 | 0.01 | 5.25 | 2.63 | % | 0.01 | 0 | 0 | 0.29 | 0.06 | 0.00 | -0.06 | 7/23/2026 1:59:09 PM EST | |||
| 500.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.44 | 0.05 | 0.00 | -0.05 | 7/23/2026 1:59:09 PM EST | |||
| 505.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.45 | 0.04 | 0.00 | -0.04 | 7/23/2026 1:59:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 365.00 | 1.61 | 3.05 | 2.33 | % | 0.01 | 0 | 0 | 0.34 | -0.08 | 0.00 | -0.11 | 7/23/2026 1:59:09 PM EST | |||
| 370.00 | 0.94 | 4.15 | 2.55 | % | 0.01 | 0 | 0 | 0.32 | -0.10 | 0.00 | -0.12 | 7/23/2026 1:59:09 PM EST | |||
| 375.00 | 0.88 | 6.20 | 3.54 | % | 0.01 | 0 | 0 | 0.33 | -0.12 | 0.00 | -0.13 | 7/23/2026 1:59:09 PM EST | |||
| 380.00 | 1.90 | 6.65 | 4.28 | % | 0.01 | 0 | 0 | 0.33 | -0.14 | 0.00 | -0.14 | 7/23/2026 1:59:09 PM EST | |||
| 385.00 | 2.02 | 7.00 | 4.51 | % | 0.01 | 0 | 0 | 0.31 | -0.17 | 0.01 | -0.16 | 7/23/2026 1:59:09 PM EST | |||
| 390.00 | 2.16 | 8.10 | 5.13 | % | 0.01 | 0 | 0 | 0.30 | -0.20 | 0.01 | -0.17 | 7/23/2026 1:59:09 PM EST | |||
| 395.00 | 5.45 | 6.35 | 5.90 | 5.88 | % | 0.01 | 2 | 0 | 0.30 | -0.23 | 0.01 | -0.18 | 7/23/2026 | 7/23/2026 1:59:09 PM EST | |
| 400.00 | 6.30 | 8.90 | 7.60 | 6.03 | % | 0.02 | 3 | 0 | 0.30 | -0.27 | 0.01 | -0.19 | 7/23/2026 | 7/23/2026 1:59:09 PM EST | |
| 405.00 | 7.80 | 9.30 | 8.55 | 8.84 | % | 0.02 | 14 | 0 | 0.29 | -0.31 | 0.01 | -0.20 | 7/23/2026 | 7/23/2026 1:59:09 PM EST | |
| 410.00 | 7.45 | 12.30 | 9.88 | % | 0.02 | 0 | 0 | 0.28 | -0.35 | 0.01 | -0.21 | 7/23/2026 1:59:09 PM EST | |||
| 415.00 | 11.15 | 13.45 | 12.30 | % | 0.03 | 0 | 0 | 0.29 | -0.39 | 0.01 | -0.22 | 7/23/2026 1:59:09 PM EST | |||
| 420.00 | 13.25 | 16.65 | 14.95 | % | 0.04 | 0 | 0 | 0.30 | -0.44 | 0.01 | -0.22 | 7/23/2026 1:59:09 PM EST | |||
| 425.00 | 15.55 | 19.95 | 17.75 | % | 0.04 | 0 | 0 | 0.30 | -0.48 | 0.01 | -0.22 | 7/23/2026 1:59:09 PM EST | |||
| 430.00 | 16.90 | 22.15 | 19.53 | % | 0.05 | 0 | 0 | 0.29 | -0.53 | 0.01 | -0.22 | 7/23/2026 1:59:09 PM EST | |||
| 435.00 | 20.10 | 24.25 | 22.18 | % | 0.05 | 0 | 0 | 0.28 | -0.57 | 0.01 | -0.21 | 7/23/2026 1:59:09 PM EST | |||
| 440.00 | 23.25 | 28.00 | 25.63 | % | 0.06 | 0 | 0 | 0.28 | -0.62 | 0.01 | -0.21 | 7/23/2026 1:59:09 PM EST | |||
| 445.00 | 27.30 | 30.75 | 29.03 | 29.02 | % | 0.07 | 3 | 0 | 0.29 | -0.66 | 0.01 | -0.20 | 7/23/2026 | 7/23/2026 1:59:09 PM EST | |
| 450.00 | 29.95 | 35.55 | 32.75 | % | 0.07 | 0 | 0 | 0.28 | -0.70 | 0.01 | -0.19 | 7/23/2026 1:59:09 PM EST | |||
| 455.00 | 34.60 | 39.45 | 37.03 | % | 0.08 | 0 | 0 | 0.29 | -0.74 | 0.01 | -0.17 | 7/23/2026 1:59:09 PM EST | |||
| 460.00 | 38.35 | 43.50 | 40.93 | 39.26 | % | 0.09 | 4 | 0 | 0.29 | -0.77 | 0.01 | -0.16 | 7/23/2026 | 7/23/2026 1:59:09 PM EST | |
| 465.00 | 42.30 | 47.65 | 44.98 | % | 0.10 | 0 | 0 | 0.37 | -0.81 | 0.01 | -0.14 | 7/23/2026 1:59:09 PM EST | |||
| 470.00 | 46.90 | 51.60 | 49.25 | % | 0.10 | 0 | 0 | 0.37 | -0.84 | 0.01 | -0.13 | 7/23/2026 1:59:09 PM EST | |||
| 475.00 | 51.30 | 56.40 | 53.85 | % | 0.11 | 0 | 0 | 0.39 | -0.86 | 0.01 | -0.11 | 7/23/2026 1:59:09 PM EST | |||
| 480.00 | 55.85 | 61.05 | 58.45 | % | 0.12 | 0 | 0 | 0.40 | -0.89 | 0.00 | -0.10 | 7/23/2026 1:59:09 PM EST | |||
| 485.00 | 60.45 | 65.75 | 63.10 | % | 0.13 | 0 | 0 | 0.41 | -0.91 | 0.00 | -0.08 | 7/23/2026 1:59:09 PM EST | |||
| 490.00 | 65.15 | 70.55 | 67.85 | % | 0.14 | 0 | 0 | 0.41 | -0.92 | 0.00 | -0.07 | 7/23/2026 1:59:09 PM EST | |||
| 495.00 | 69.70 | 75.45 | 72.58 | % | 0.15 | 0 | 0 | 0.44 | -0.94 | 0.00 | -0.06 | 7/23/2026 1:59:09 PM EST | |||
| 500.00 | 74.05 | 80.40 | 77.23 | % | 0.15 | 0 | 0 | 0.46 | -0.95 | 0.00 | -0.05 | 7/23/2026 1:59:09 PM EST | |||
| 505.00 | 78.40 | 85.40 | 81.90 | % | 0.16 | 0 | 0 | 0.48 | -0.96 | 0.00 | -0.04 | 7/23/2026 1:59:09 PM EST |