UnitedHealth Group Inc. · All strikes, calls, puts, Greeks, IV, open interest. Updated every 30 seconds during market hours.
| Bid | Ask | Last | Vol | OI | IV% | Δ | Strike | Bid | Ask | Last | Vol | OI | IV% | Δ |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 79.84 | 84.55 | 85.28 | 2 | 20 | — | — | 335.00 | 0.00 | 0.09 | 0.02 | 7 | 110 | — | — |
| 73.41 | 79.06 | 80.88 | 1 | 8 | — | — | 340.00 | 0.00 | 0.05 | 0.07 | 3 | 241 | — | — |
| 71.09 | 75.72 | 63.36 | 4 | 7 | — | — | 342.50 | 0.00 | 0.01 | 0.01 | 1 | 67 | — | — |
| 69.20 | 74.67 | 75.48 | 1 | 8 | — | — | 345.00 | 0.00 | 0.06 | 0.01 | 10 | 158 | — | — |
| 66.68 | 70.10 | 31.03 | 25 | 32 | — | — | 347.50 | 0.00 | 0.58 | 0.05 | 4 | 216 | — | — |
| 64.78 | 67.49 | 66.57 | 1 | 10 | — | — | 350.00 | 0.00 | 0.04 | 0.06 | 9 | 476 | — | — |
| 61.42 | 66.64 | 40.37 | 1 | 27 | — | — | 352.50 | 0.00 | 4.32 | 0.02 | 17 | 93 | — | — |
| 59.95 | 64.64 | 55.96 | 6 | 15 | — | — | 355.00 | 0.00 | 0.82 | 0.01 | 42 | 206 | — | — |
| 58.18 | 63.44 | 22.65 | 4 | — | — | — | 357.50 | 0.00 | 4.32 | 0.03 | 15 | 183 | — | — |
| 55.24 | 55.84 | 60.28 | 2 | 13 | — | — | 360.00 | 0.01 | 0.09 | 0.04 | 48 | 514 | 79.0 | -0.01 |
| 52.46 | 58.36 | 58.55 | 2 | 23 | — | — | 362.50 | 0.00 | 0.08 | 0.01 | 35 | 106 | — | — |
| 50.72 | 52.32 | 38.87 | 1 | 43 | 105.3 | 0.96 | 365.00 | 0.00 | 0.12 | 0.02 | 53 | 349 | — | — |
| 47.73 | 49.49 | 34.22 | 12 | 5 | 81.7 | 0.98 | 367.50 | 0.03 | 0.06 | 0.03 | 18 | 86 | 68.1 | -0.01 |
| 46.00 | 47.64 | 45.98 | 3 | 85 | 105.1 | 0.94 | 370.00 | 0.01 | 0.05 | 0.01 | 70 | 748 | 61.8 | -0.00 |
| 42.06 | 46.11 | 33.70 | 1 | 51 | 93.8 | 0.95 | 372.50 | 0.01 | 0.11 | 0.03 | 14 | 142 | 63.6 | -0.01 |
| 39.62 | 41.71 | 45.50 | 10 | 166 | — | — | 375.00 | 0.01 | 0.06 | 0.04 | 23 | 763 | 56.4 | -0.01 |
| 36.75 | 40.12 | 43.58 | 3 | 163 | — | — | 377.50 | 0.01 | 0.08 | 0.03 | 27 | 454 | 54.8 | -0.01 |
| 34.26 | 36.19 | 38.00 | 3 | 406 | — | — | 380.00 | 0.01 | 0.05 | 0.05 | 161 | 1.1K | 49.1 | -0.01 |
| 31.69 | 35.70 | 38.23 | 51 | 163 | 62.6 | 0.97 | 382.50 | 0.07 | 0.10 | 0.04 | 20 | 550 | 52.5 | -0.01 |
| 29.98 | 33.32 | 33.36 | 11 | 202 | 72.3 | 0.93 | 385.00 | 0.07 | 0.10 | 0.08 | 26 | 488 | 48.9 | -0.02 |
| 26.82 | 30.11 | 34.98 | 18 | 65 | 39.1 | 0.99 | 387.50 | 0.09 | 0.11 | 0.09 | 46 | 296 | 46.5 | -0.02 |
| 25.03 | 27.22 | 27.62 | 6 | 350 | 47.5 | 0.97 | 390.00 | 0.09 | 0.11 | 0.10 | 127 | 581 | 42.9 | -0.02 |
| 22.54 | 25.48 | 30.32 | 9 | 79 | 55.0 | 0.93 | 392.50 | 0.08 | 0.16 | 0.12 | 55 | 941 | 40.4 | -0.03 |
| 20.27 | 21.80 | 22.00 | 20 | 535 | 35.3 | 0.98 | 395.00 | 0.13 | 0.19 | 0.16 | 29 | 824 | 38.5 | -0.03 |
| 17.75 | 19.12 | 19.65 | 1 | 237 | — | — | 397.50 | 0.21 | 0.33 | 0.22 | 8 | 290 | 38.4 | -0.05 |
| 15.72 | 16.68 | 16.09 | 42 | 2.0K | 33.8 | 0.94 | 400.00 | 0.27 | 0.31 | 0.29 | 257 | 2.0K | 34.6 | -0.06 |
| 13.34 | 14.81 | 14.34 | 32 | 601 | 37.1 | 0.89 | 402.50 | 0.44 | 0.50 | 0.50 | 156 | 215 | 34.1 | -0.09 |
| 11.47 | 11.85 | 11.85 | 27 | 759 | 33.3 | 0.86 | 405.00 | 0.68 | 0.75 | 0.74 | 314 | 2.4K | 33.2 | -0.14 |
| 9.38 | 9.59 | 9.47 | 32 | 1.3K | 32.0 | 0.81 | 407.50 | 1.02 | 1.15 | 1.10 | 177 | 161 | 32.5 | -0.19 |
| 7.51 | 7.77 | 7.47 | 101 | 3.1K | 32.7 | 0.73 | 410.00 | 1.62 | 1.66 | 1.74 | 937 | 609 | 32.1 | -0.27 |
| 5.81 | 6.27 | 5.83 | 21 | 360 | 33.4 | 0.64 | 412.50 | 2.33 | 2.42 | 2.50 | 569 | 190 | 31.5 | -0.36 |
| 4.41 | 4.57 | 4.25 | 238 | 849 | 32.6 | 0.54 | 415.00 | 3.27 | 3.52 | 3.53 | 905 | 491 | 31.4 | -0.46 |
| 3.08 | 3.28 | 3.26 | 447 | 1.3K | 31.8 | 0.44 | 417.50 | 4.53 | 4.82 | 4.75 | 399 | 327 | 31.3 | -0.56 |
| 2.15 | 2.21 | 2.11 | 452 | 1.6K | 31.4 | 0.34 | 420.00 | 6.02 | 6.32 | 6.27 | 130 | 528 | 30.8 | -0.66 |
| 1.41 | 1.48 | 1.40 | 119 | 455 | 31.3 | 0.25 | 422.50 | 7.68 | 8.13 | 7.10 | 7 | 167 | 30.3 | -0.75 |
| 0.92 | 0.95 | 0.87 | 969 | 1.6K | 31.4 | 0.18 | 425.00 | 9.72 | 10.08 | 10.09 | 6 | 36 | 30.3 | -0.83 |
| 0.49 | 0.60 | 0.54 | 395 | 272 | 30.9 | 0.12 | 427.50 | 11.80 | 12.04 | 9.73 | 713 | 705 | 27.8 | -0.91 |
| 0.26 | 0.33 | 0.32 | 699 | 1.1K | 30.4 | 0.07 | 430.00 | 13.87 | 14.78 | 13.83 | 1 | 729 | 29.9 | -0.93 |
| 0.13 | 0.21 | 0.22 | 492 | 613 | 30.7 | 0.04 | 432.50 | 14.78 | 18.04 | 16.18 | 1 | 2 | — | — |
| 0.12 | 0.15 | 0.12 | 551 | 631 | 33.0 | 0.03 | 435.00 | 18.38 | 20.03 | — | — | — | 33.7 | -0.96 |
| 0.07 | 0.10 | 0.05 | 106 | 241 | 33.7 | 0.02 | 437.50 | 20.76 | 22.41 | — | — | — | 29.6 | -0.99 |
| 0.01 | 0.09 | 0.05 | 563 | 573 | 34.2 | 0.01 | 440.00 | 23.15 | 25.95 | — | — | — | 51.3 | -0.93 |
| 0.03 | 0.04 | 0.03 | 111 | 353 | 38.3 | 0.01 | 445.00 | 27.57 | 30.16 | 27.65 | 14 | — | — | — |
| 0.01 | 0.03 | 0.01 | 183 | 1.5K | 41.1 | 0.01 | 450.00 | 31.84 | 35.67 | 28.47 | 2 | 2 | — | — |
| 0.03 | 0.05 | 0.04 | 3 | 1.3K | 49.9 | 0.01 | 455.00 | 37.50 | 40.58 | — | — | — | — | — |
| 0.00 | 0.01 | 0.02 | 321 | 195 | — | — | 460.00 | 43.40 | 45.34 | — | — | — | 74.5 | -0.96 |
| 0.00 | 0.01 | 0.01 | 3 | 806 | — | — | 465.00 | 45.89 | 52.91 | 56.81 | 14 | — | 82.3 | -0.96 |
| 0.00 | 2.02 | 0.19 | 8 | 10 | — | — | 470.00 | 50.81 | 55.02 | — | — | — | — | — |
| 0.00 | 0.03 | 0.01 | 51 | 83 | — | — | 475.00 | 55.62 | 61.87 | — | — | — | — | — |
| 0.00 | 0.72 | 0.04 | 1 | 4 | — | — | 480.00 | 60.30 | 66.08 | — | — | — | — | — |
| 0.00 | 4.26 | 0.03 | 16 | 16 | — | — | 485.00 | 65.94 | 71.54 | — | — | — | — | — |
| 0.00 | 4.28 | 0.66 | 1 | 1 | — | — | 490.00 | 69.25 | 74.73 | — | — | — | — | — |
| 0.00 | 0.17 | — | — | — | — | — | 495.00 | 75.76 | 82.18 | — | — | — | — | — |
| 0.00 | 4.23 | — | — | — | — | — | 500.00 | 81.06 | 85.67 | — | — | — | — | — |
About UnitedHealth Group Inc. Options
UnitedHealth is the largest US health insurer and operates Optum (health services, pharmacy benefits, care delivery). Heavyweight in the DJIA.
UNH options are liquid and driven by medical-cost ratio guidance, regulatory news, and quarterly earnings. Lower IV than tech names.
How to Read the UNH Option Chain
Each row above is one strike price. Calls (right to buy UNH) sit on the left; puts (right to sell) sit on the right. For both sides you see the bid, ask, last traded price, volume, implied volatility (IV%) and delta (Δ). The highlighted row is the at-the-money strike — the one closest to the current UNH price of $416.86.
Bid/ask is what buyers are willing to pay and what sellers want; the midpoint is a fair estimate of the option's value. Last is the most recent trade. IV% is the market's implied forecast of UNH's future price movement — higher IV means pricier premiums. Delta roughly equals how much the option price moves per $1 change in UNH.
UNH Option Chain FAQ
What is the UNH option chain?
The UNH option chain is the complete list of call and put options available on UnitedHealth Group Inc. for every strike price and expiration date. Each row shows the bid/ask, last trade, volume, open interest, implied volatility, and Greeks (delta, gamma, theta, vega) for one contract.
How often is this UNH option chain updated?
Quotes, Greeks, and implied volatility refresh every 30 seconds during market hours — 9:30am to 4:00pm ET, Monday to Friday. Outside market hours the page refreshes more slowly. The timestamp in the header shows exactly when the data was last updated.
Where does UNH options data come from?
Options data is sourced from an OPRA-backed market feed. Implied volatility and Greeks are computed using Black-Scholes-Merton pricing with a continuous dividend yield for UnitedHealth Group Inc..
How do I read an option chain?
Each row is a strike price. Call options (right to buy) are on the left, put options (right to sell) are on the right. For each side you see the bid (what buyers will pay), ask (what sellers want), last (last traded price), and Greeks. The ATM strike is highlighted — it is closest to the current UNH price.
What are the Greeks in the UNH option chain?
Delta measures how much the option price changes per $1 move in UNH. Gamma is the rate of change of delta. Theta is daily time decay (negative for long options). Vega is sensitivity to implied-volatility changes. These appear per strike in the table above.
Why trade UNH options?
UNH options are liquid and driven by medical-cost ratio guidance, regulatory news, and quarterly earnings. Lower IV than tech names.