Options Chain for UNITEDHEALTH GROUP INC COM (UNH) - $484.11 as of 5/2/2024 10:31:55 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 259.95 | 262.25 | 253.89 | 0.00 | 0.00% | 0 | 9 | 1.02 | 1.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 10:59:06 AM EST |
| 240.00 | 250.10 | 252.45 | 246.00 | 0.00 | 0.00% | 0 | 33 | 0.99 | 1.00 | 0.00 | 0.00 | 4/17/2024 | 5/2/2024 10:59:06 AM EST |
| 250.00 | 240.10 | 242.50 | % | 0 | 3 | 0.94 | 1.00 | 0.00 | 0.00 | 5/2/2024 10:59:06 AM EST | |||
| 260.00 | 230.20 | 232.55 | 232.29 | 0.00 | 0.00% | 0 | 2 | 0.89 | 1.00 | 0.00 | 0.00 | 1/25/2024 | 5/2/2024 10:59:06 AM EST |
| 270.00 | 220.20 | 222.60 | % | 0 | 8 | 0.85 | 1.00 | 0.00 | 0.00 | 5/2/2024 10:59:06 AM EST | |||
| 280.00 | 210.25 | 212.70 | % | 0 | 1 | 0.81 | 1.00 | 0.00 | 0.00 | 5/2/2024 10:59:06 AM EST | |||
| 290.00 | 200.35 | 202.70 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 5/2/2024 10:59:06 AM EST | |||
| 300.00 | 190.40 | 192.80 | 160.05 | 0.00 | 0.00% | 0 | 4 | 0.72 | 1.00 | 0.00 | -0.01 | 4/8/2024 | 5/2/2024 10:59:06 AM EST |
| 310.00 | 180.50 | 182.90 | 173.60 | 0.00 | 0.00% | 0 | 7 | 0.68 | 1.00 | 0.00 | -0.01 | 4/17/2024 | 5/2/2024 10:59:06 AM EST |
| 320.00 | 170.55 | 172.95 | 162.81 | 0.00 | 0.00% | 0 | 36 | 0.64 | 1.00 | 0.00 | -0.01 | 4/17/2024 | 5/2/2024 10:59:06 AM EST |
| 330.00 | 160.70 | 163.05 | 152.92 | 0.00 | 0.00% | 0 | 8 | 0.65 | 1.00 | 0.00 | -0.03 | 4/17/2024 | 5/2/2024 10:59:06 AM EST |
| 340.00 | 150.75 | 153.10 | 119.80 | 0.00 | 0.00% | 0 | 31 | 0.60 | 1.00 | 0.00 | -0.03 | 4/8/2024 | 5/2/2024 10:59:06 AM EST |
| 350.00 | 140.80 | 142.95 | 137.62 | 0.00 | 0.00% | 0 | 14 | 0.56 | 1.00 | 0.00 | -0.03 | 4/30/2024 | 5/2/2024 10:59:06 AM EST |
| 360.00 | 130.95 | 133.30 | % | 0 | 3 | 0.53 | 1.00 | 0.00 | -0.03 | 5/2/2024 10:59:06 AM EST | |||
| 370.00 | 121.15 | 123.35 | 75.80 | 0.00 | 0.00% | 0 | 51 | 0.49 | 1.00 | 0.00 | -0.03 | 4/12/2024 | 5/2/2024 10:59:06 AM EST |
| 380.00 | 111.20 | 113.45 | 129.00 | 0.00 | 0.00% | 0 | 31 | 0.44 | 1.00 | 0.00 | -0.04 | 4/19/2024 | 5/2/2024 10:59:06 AM EST |
| 390.00 | 101.25 | 103.50 | 100.10 | 0.00 | 0.00% | 0 | 9 | 0.42 | 0.99 | 0.00 | -0.04 | 1/25/2024 | 5/2/2024 10:59:06 AM EST |
| 400.00 | 91.40 | 93.65 | 105.00 | 0.00 | 0.00% | 0 | 50 | 0.38 | 0.99 | 0.00 | -0.05 | 4/19/2024 | 5/2/2024 10:59:06 AM EST |
| 410.00 | 81.65 | 83.90 | 69.17 | 0.00 | 0.00% | 0 | 57 | 0.35 | 0.98 | 0.00 | -0.05 | 4/16/2024 | 5/2/2024 10:59:06 AM EST |
| 420.00 | 71.85 | 74.10 | 89.72 | 0.00 | 0.00% | 0 | 87 | 0.24 | 0.97 | 0.00 | -0.06 | 4/19/2024 | 5/2/2024 10:59:06 AM EST |
| 430.00 | 62.25 | 64.35 | 64.00 | -4.50 | -6.57% | 1 | 137 | 0.24 | 0.95 | 0.00 | -0.08 | 5/2/2024 | 5/2/2024 10:59:06 AM EST |
| 440.00 | 52.85 | 54.90 | 58.95 | 0.00 | 0.00% | 0 | 360 | 0.24 | 0.92 | 0.00 | -0.10 | 4/25/2024 | 5/2/2024 10:59:06 AM EST |
| 450.00 | 44.50 | 45.40 | 41.30 | 0.00 | 0.00% | 0 | 308 | 0.22 | 0.88 | 0.01 | -0.12 | 5/1/2024 | 5/2/2024 10:59:06 AM EST |
| 460.00 | 35.85 | 36.70 | 34.70 | 0.00 | 0.00% | 0 | 366 | 0.21 | 0.82 | 0.01 | -0.14 | 5/1/2024 | 5/2/2024 10:59:06 AM EST |
| 470.00 | 27.85 | 28.45 | 28.25 | +1.70 | +6.41% | 3 | 1,661 | 0.20 | 0.74 | 0.01 | -0.15 | 5/2/2024 | 5/2/2024 10:59:06 AM EST |
| 480.00 | 20.80 | 21.15 | 19.54 | -0.41 | -2.06% | 3 | 1,437 | 0.20 | 0.65 | 0.01 | -0.16 | 5/2/2024 | 5/2/2024 10:59:06 AM EST |
| 490.00 | 14.85 | 15.05 | 15.75 | +1.20 | +8.25% | 12 | 1,913 | 0.20 | 0.54 | 0.01 | -0.16 | 5/2/2024 | 5/2/2024 10:59:06 AM EST |
| 500.00 | 10.10 | 10.30 | 10.30 | +1.50 | +17.05% | 77 | 2,722 | 0.19 | 0.42 | 0.01 | -0.15 | 5/2/2024 | 5/2/2024 10:59:06 AM EST |
| 510.00 | 6.60 | 6.75 | 7.12 | +1.72 | +31.86% | 6 | 2,824 | 0.19 | 0.32 | 0.01 | -0.13 | 5/2/2024 | 5/2/2024 10:59:06 AM EST |
| 520.00 | 4.05 | 4.45 | 4.25 | +0.50 | +13.34% | 74 | 2,191 | 0.19 | 0.23 | 0.01 | -0.11 | 5/2/2024 | 5/2/2024 10:59:06 AM EST |
| 530.00 | 2.49 | 2.75 | 2.65 | +0.38 | +16.74% | 13 | 1,406 | 0.19 | 0.16 | 0.01 | -0.09 | 5/2/2024 | 5/2/2024 10:59:06 AM EST |
| 540.00 | 1.50 | 1.65 | 1.69 | +0.22 | +14.97% | 17 | 2,181 | 0.20 | 0.10 | 0.01 | -0.07 | 5/2/2024 | 5/2/2024 10:59:06 AM EST |
| 550.00 | 0.91 | 1.17 | 1.08 | +0.28 | +35.00% | 16 | 2,165 | 0.20 | 0.07 | 0.00 | -0.05 | 5/2/2024 | 5/2/2024 10:59:06 AM EST |
| 560.00 | 0.52 | 0.70 | 0.60 | 0.00 | 0.00% | 1 | 412 | 0.20 | 0.04 | 0.00 | -0.03 | 5/2/2024 | 5/2/2024 10:59:06 AM EST |
| 570.00 | 0.25 | 0.70 | 0.37 | 0.00 | 0.00% | 0 | 738 | 0.21 | 0.02 | 0.00 | -0.02 | 4/30/2024 | 5/2/2024 10:59:06 AM EST |
| 580.00 | 0.11 | 0.61 | 0.97 | 0.00 | 0.00% | 0 | 1,187 | 0.22 | 0.01 | 0.00 | -0.01 | 4/19/2024 | 5/2/2024 10:59:06 AM EST |
| 590.00 | 0.17 | 0.53 | 0.18 | 0.00 | 0.00% | 4 | 431 | 0.24 | 0.01 | 0.00 | -0.01 | 5/2/2024 | 5/2/2024 10:59:06 AM EST |
| 600.00 | 0.05 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 831 | 0.22 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 10:59:06 AM EST |
| 610.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 456 | 0.26 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 10:59:06 AM EST |
| 620.00 | 0.05 | 0.28 | 0.19 | 0.00 | 0.00% | 0 | 600 | 0.25 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 5/2/2024 10:59:06 AM EST |
| 630.00 | 0.00 | 0.26 | 0.05 | 0.00 | 0.00% | 0 | 243 | 0.30 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/2/2024 10:59:06 AM EST |
| 640.00 | 0.01 | 0.11 | 0.05 | 0.00 | 0.00% | 0 | 1,272 | 0.26 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 10:59:06 AM EST |
| 650.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 221 | 0.34 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/2/2024 10:59:06 AM EST |
| 660.00 | 0.00 | 0.34 | 0.10 | 0.00 | 0.00% | 0 | 175 | 0.36 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 5/2/2024 10:59:06 AM EST |
| 670.00 | 0.00 | 0.32 | 0.19 | 0.00 | 0.00% | 0 | 73 | 0.37 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/2/2024 10:59:06 AM EST |
| 680.00 | 0.00 | 0.30 | 0.17 | 0.00 | 0.00% | 0 | 75 | 0.38 | 0.00 | 0.00 | 0.00 | 3/5/2024 | 5/2/2024 10:59:06 AM EST |
| 700.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 80 | 0.41 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 5/2/2024 10:59:06 AM EST |
| 720.00 | 0.00 | 0.30 | 0.09 | 0.00 | 0.00% | 0 | 108 | 0.44 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 5/2/2024 10:59:06 AM EST |
| 740.00 | 0.00 | 0.30 | 0.11 | 0.00 | 0.00% | 0 | 187 | 0.47 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 5/2/2024 10:59:06 AM EST |
| 760.00 | 0.00 | 0.30 | 0.01 | 0.00 | 0.00% | 0 | 215 | 0.49 | 0.00 | 0.00 | 0.00 | 2/27/2024 | 5/2/2024 10:59:06 AM EST |
| 780.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 368 | 0.52 | 0.00 | 0.00 | 0.00 | 1/17/2024 | 5/2/2024 10:59:06 AM EST |
| 800.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 265 | 0.54 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 5/2/2024 10:59:06 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 233 | 0.76 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/2/2024 10:59:06 AM EST |
| 240.00 | 0.00 | 0.36 | 0.05 | 0.00 | 0.00% | 0 | 234 | 0.84 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 5/2/2024 10:59:06 AM EST |
| 250.00 | 0.00 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 1,179 | 0.74 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 5/2/2024 10:59:06 AM EST |
| 260.00 | 0.00 | 0.20 | 0.19 | 0.00 | 0.00% | 0 | 258 | 0.70 | 0.00 | 0.00 | 0.00 | 3/1/2024 | 5/2/2024 10:59:06 AM EST |
| 270.00 | 0.00 | 0.20 | 0.22 | 0.00 | 0.00% | 0 | 122 | 0.66 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 5/2/2024 10:59:06 AM EST |
| 280.00 | 0.00 | 0.34 | 0.20 | 0.00 | 0.00% | 0 | 150 | 0.67 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 5/2/2024 10:59:06 AM EST |
| 290.00 | 0.00 | 0.20 | 0.32 | 0.00 | 0.00% | 0 | 238 | 0.59 | 0.00 | 0.00 | -0.01 | 3/5/2024 | 5/2/2024 10:59:06 AM EST |
| 300.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 495 | 0.55 | 0.00 | 0.00 | -0.01 | 4/30/2024 | 5/2/2024 10:59:06 AM EST |
| 310.00 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 252 | 0.52 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 5/2/2024 10:59:06 AM EST |
| 320.00 | 0.00 | 0.32 | 0.10 | 0.00 | 0.00% | 0 | 156 | 0.52 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 5/2/2024 10:59:06 AM EST |
| 330.00 | 0.03 | 0.22 | 0.08 | 0.00 | 0.00% | 0 | 329 | 0.42 | 0.00 | 0.00 | -0.03 | 5/1/2024 | 5/2/2024 10:59:06 AM EST |
| 340.00 | 0.04 | 0.40 | 0.22 | 0.00 | 0.00% | 0 | 167 | 0.41 | 0.00 | 0.00 | -0.03 | 4/30/2024 | 5/2/2024 10:59:06 AM EST |
| 350.00 | 0.06 | 0.45 | 0.19 | 0.00 | 0.00% | 0 | 260 | 0.39 | 0.00 | 0.00 | -0.03 | 4/26/2024 | 5/2/2024 10:59:06 AM EST |
| 360.00 | 0.11 | 0.50 | 0.20 | -0.14 | -41.18% | 1 | 237 | 0.38 | 0.00 | 0.00 | -0.03 | 5/2/2024 | 5/2/2024 10:59:06 AM EST |
| 370.00 | 0.10 | 0.56 | 0.56 | 0.00 | 0.00% | 0 | 314 | 0.35 | 0.00 | 0.00 | -0.03 | 4/18/2024 | 5/2/2024 10:59:06 AM EST |
| 380.00 | 0.14 | 0.62 | 0.29 | 0.00 | 0.00% | 0 | 121 | 0.33 | 0.00 | 0.00 | -0.04 | 4/29/2024 | 5/2/2024 10:59:06 AM EST |
| 390.00 | 0.19 | 0.70 | 0.44 | 0.00 | 0.00% | 0 | 625 | 0.31 | -0.01 | 0.00 | -0.04 | 4/26/2024 | 5/2/2024 10:59:06 AM EST |
| 400.00 | 0.36 | 0.61 | 0.65 | 0.00 | 0.00% | 0 | 577 | 0.29 | -0.01 | 0.00 | -0.05 | 5/1/2024 | 5/2/2024 10:59:06 AM EST |
| 410.00 | 0.46 | 0.93 | 1.12 | 0.00 | 0.00% | 0 | 311 | 0.28 | -0.02 | 0.00 | -0.05 | 5/1/2024 | 5/2/2024 10:59:06 AM EST |
| 420.00 | 0.55 | 0.98 | 0.86 | -0.14 | -14.00% | 5 | 2,809 | 0.26 | -0.03 | 0.00 | -0.06 | 5/2/2024 | 5/2/2024 10:59:06 AM EST |
| 430.00 | 1.15 | 1.23 | 1.33 | +0.05 | +3.91% | 4 | 1,468 | 0.25 | -0.05 | 0.00 | -0.08 | 5/2/2024 | 5/2/2024 10:59:06 AM EST |
| 440.00 | 1.69 | 2.06 | 1.80 | -0.42 | -18.92% | 3 | 863 | 0.23 | -0.08 | 0.00 | -0.10 | 5/2/2024 | 5/2/2024 10:59:06 AM EST |
| 450.00 | 2.56 | 2.93 | 2.63 | -0.09 | -3.31% | 3 | 1,393 | 0.22 | -0.12 | 0.01 | -0.12 | 5/2/2024 | 5/2/2024 10:59:06 AM EST |
| 460.00 | 3.90 | 4.00 | 4.00 | -0.32 | -7.41% | 7 | 1,003 | 0.21 | -0.18 | 0.01 | -0.14 | 5/2/2024 | 5/2/2024 10:59:06 AM EST |
| 470.00 | 5.90 | 6.15 | 5.87 | -0.53 | -8.29% | 7 | 1,631 | 0.21 | -0.26 | 0.01 | -0.15 | 5/2/2024 | 5/2/2024 10:59:06 AM EST |
| 480.00 | 8.90 | 9.15 | 9.00 | -2.10 | -18.92% | 3 | 2,010 | 0.20 | -0.35 | 0.01 | -0.16 | 5/2/2024 | 5/2/2024 10:59:06 AM EST |
| 490.00 | 13.00 | 13.30 | 14.25 | 0.00 | 0.00% | 5 | 1,070 | 0.19 | -0.46 | 0.01 | -0.16 | 5/2/2024 | 5/2/2024 10:59:06 AM EST |
| 500.00 | 18.35 | 18.65 | 20.10 | -0.69 | -3.32% | 2 | 943 | 0.19 | -0.58 | 0.01 | -0.15 | 5/2/2024 | 5/2/2024 10:59:06 AM EST |
| 510.00 | 24.90 | 25.25 | 25.95 | -0.75 | -2.81% | 1 | 996 | 0.19 | -0.68 | 0.01 | -0.13 | 5/2/2024 | 5/2/2024 10:59:06 AM EST |
| 520.00 | 32.20 | 33.25 | 37.56 | 0.00 | 0.00% | 0 | 576 | 0.19 | -0.77 | 0.01 | -0.11 | 4/30/2024 | 5/2/2024 10:59:06 AM EST |
| 530.00 | 40.75 | 41.80 | 46.25 | 0.00 | 0.00% | 0 | 330 | 0.19 | -0.84 | 0.01 | -0.09 | 4/30/2024 | 5/2/2024 10:59:06 AM EST |
| 540.00 | 49.40 | 51.40 | 51.50 | -1.55 | -2.93% | 1 | 108 | 0.21 | -0.90 | 0.01 | -0.07 | 5/2/2024 | 5/2/2024 10:59:06 AM EST |
| 550.00 | 59.30 | 61.55 | 65.50 | 0.00 | 0.00% | 0 | 48 | 0.24 | -0.93 | 0.00 | -0.05 | 5/1/2024 | 5/2/2024 10:59:06 AM EST |
| 560.00 | 69.15 | 71.65 | 74.53 | 0.00 | 0.00% | 0 | 17 | 0.27 | -0.96 | 0.00 | -0.03 | 5/1/2024 | 5/2/2024 10:59:06 AM EST |
| 570.00 | 79.15 | 81.60 | 64.50 | 0.00 | 0.00% | 0 | 0 | 0.29 | -0.98 | 0.00 | -0.02 | 2/5/2024 | 5/2/2024 10:59:06 AM EST |
| 580.00 | 89.10 | 91.65 | 102.08 | 0.00 | 0.00% | 0 | 0 | 0.32 | -0.99 | 0.00 | -0.01 | 3/5/2024 | 5/2/2024 10:59:06 AM EST |
| 590.00 | 99.10 | 101.65 | 64.50 | 0.00 | 0.00% | 0 | 0 | 0.34 | -0.99 | 0.00 | -0.01 | 1/17/2024 | 5/2/2024 10:59:06 AM EST |
| 600.00 | 109.25 | 111.55 | 116.80 | 0.00 | 0.00% | 0 | 0 | 0.36 | -1.00 | 0.00 | 0.00 | 4/30/2024 | 5/2/2024 10:59:06 AM EST |
| 610.00 | 119.15 | 121.60 | % | 0 | 0 | 0.40 | -1.00 | 0.00 | 0.00 | 5/2/2024 10:59:06 AM EST | |||
| 620.00 | 129.10 | 131.65 | 120.30 | 0.00 | 0.00% | 0 | 0 | 0.40 | -1.00 | 0.00 | 0.00 | 1/22/2024 | 5/2/2024 10:59:06 AM EST |
| 630.00 | 139.10 | 141.65 | % | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 5/2/2024 10:59:06 AM EST | |||
| 640.00 | 149.10 | 151.55 | % | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 5/2/2024 10:59:06 AM EST | |||
| 650.00 | 159.25 | 161.60 | 147.25 | 0.00 | 0.00% | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 1/18/2024 | 5/2/2024 10:59:06 AM EST |
| 660.00 | 169.10 | 171.60 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 5/2/2024 10:59:06 AM EST | |||
| 670.00 | 179.05 | 181.60 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 5/2/2024 10:59:06 AM EST | |||
| 680.00 | 189.05 | 191.60 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 5/2/2024 10:59:06 AM EST | |||
| 700.00 | 208.85 | 211.55 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 5/2/2024 10:59:06 AM EST | |||
| 720.00 | 229.25 | 231.55 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/2/2024 10:59:06 AM EST | |||
| 740.00 | 249.05 | 251.55 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/2/2024 10:59:06 AM EST | |||
| 760.00 | 269.05 | 271.55 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/2/2024 10:59:06 AM EST | |||
| 780.00 | 289.05 | 291.50 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/2/2024 10:59:06 AM EST | |||
| 800.00 | 309.00 | 311.50 | 314.53 | 0.00 | 0.00% | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 10:59:06 AM EST |