UNH Options Chain
Underlying $407.10Options data is delayed (roughly 15 minutes) and provided by Yahoo Finance. We are working on an upgrade to a faster, more complete data source (with Greeks and historical chains) soon.
Expiration
61 contracts
| Strike | Last | Bid | Ask | Volume | Open Int. | IV |
|---|---|---|---|---|---|---|
| $230.00 | 182.03 | 174.05 | 181.35 | 2 | 2 | 373.6% |
| $235.00 | 176.49 | 168.45 | 176.35 | 2 | 4 | 327.3% |
| $265.00 | 158.96 | 140.05 | 146.35 | 2 | 2 | 321.6% |
| $300.00 | 115.85 | 103.50 | 111.00 | 8 | 17 | 176.6% |
| $310.00 | 101.75 | 95.10 | 101.40 | 1 | 1 | 220.9% |
| $325.00 | 57.25 | 79.30 | 86.40 | 2 | 2 | 173.6% |
| $330.00 | 94.07 | 73.90 | 80.85 | 1 | 12 | 138.1% |
| $335.00 | 90.33 | 68.50 | 76.40 | 2 | 2 | 134.6% |
| $340.00 | 82.16 | 63.90 | 71.40 | 1 | 66 | 136.0% |
| $345.00 | 65.85 | 58.50 | 66.15 | 1 | 22 | 109.2% |
| $350.00 | 60.05 | 53.45 | 61.05 | 8 | 16 | 94.9% |
| $352.50 | 57.56 | 51.65 | 58.90 | 8 | 3 | 117.7% |
| $355.00 | 55.00 | 48.30 | 56.15 | 2 | 89 | 85.0% |
| $360.00 | 63.14 | 44.95 | 50.85 | 5 | 47 | 107.4% |
| $362.50 | 47.70 | 43.10 | 48.35 | 2 | 6 | 111.0% |
| $365.00 | 45.20 | 40.00 | 44.45 | 2 | 80 | 69.8% |
| $367.50 | 21.00 | 37.20 | 43.35 | - | 4 | 89.4% |
| $370.00 | 48.50 | 34.55 | 40.15 | 3 | 119 | 69.6% |
| $372.50 | 14.60 | 32.85 | 38.35 | - | 1 | 87.8% |
| $375.00 | 37.43 | 30.35 | 34.45 | 1 | 145 | 63.5% |
| $377.50 | 34.44 | 27.20 | 32.70 | 2 | 195 | 61.1% |
| $380.00 | 28.26 | 26.65 | 28.30 | 3 | 124 | 57.6% |
| $382.50 | 27.30 | 22.65 | 27.75 | 162 | 85 | 59.1% |
| $385.00 | 28.58 | 19.70 | 23.70 | 5 | 572 | 71.9% |
| $387.50 | 20.05 | 17.65 | 22.40 | 4 | 76 | 81.6% |
| $390.00 | 17.55 | 16.95 | 19.05 | 91 | 238 | 50.0% |
| $392.50 | 18.01 | 14.10 | 18.10 | 172 | 126 | 53.1% |
| $395.00 | 15.66 | 11.50 | 13.95 | 224 | 652 | 51.3% |
| $397.50 | 11.25 | 9.85 | 11.65 | 135 | 61 | 47.0% |
| $400.00 | 10.15 | 8.05 | 9.55 | 17 | 623 | 44.1% |
| $402.50 | 6.60 | 6.60 | 7.40 | 6 | 109 | 39.7% |
| $405.00 | 5.42 | 5.00 | 5.65 | 78 | 760 | 37.7% |
| $407.50 | 3.72 | 3.65 | 4.20 | 79 | 287 | 36.6% |
| $410.00 | 2.67 | 2.59 | 2.99 | 564 | 2,071 | 35.5% |
| $412.50 | 1.85 | 1.70 | 2.05 | 251 | 282 | 34.8% |
| $415.00 | 1.29 | 1.15 | 1.33 | 1,337 | 1,769 | 34.1% |
| $417.50 | 0.85 | 0.68 | 0.87 | 974 | 445 | 34.1% |
| $420.00 | 0.43 | 0.42 | 0.53 | 1,930 | 1,880 | 33.9% |
| $422.50 | 0.27 | 0.22 | 0.34 | 642 | 1,124 | 34.4% |
| $425.00 | 0.18 | 0.15 | 0.22 | 1,521 | 1,788 | 35.1% |
| $427.50 | 0.10 | 0.07 | 0.16 | 295 | 423 | 36.6% |
| $430.00 | 0.07 | 0.04 | 0.20 | 684 | 2,100 | 41.8% |
| $432.50 | 0.06 | 0.03 | 0.20 | 58 | 188 | 45.4% |
| $435.00 | 0.01 | 0.01 | 0.08 | 569 | 1,397 | 42.2% |
| $437.50 | 0.02 | 0.01 | 0.03 | 70 | 355 | 39.8% |
| $440.00 | 0.01 | 0.01 | 0.05 | 123 | 2,320 | 45.3% |
| $442.50 | 0.03 | - | 0.02 | 131 | 408 | 43.4% |
| $445.00 | 0.01 | - | 0.02 | 124 | 863 | 46.1% |
| $447.50 | 0.02 | - | 0.34 | 1 | 31 | 63.9% |
| $450.00 | 0.01 | - | 0.03 | 19 | 896 | 53.1% |
| $452.50 | 0.03 | - | 4.30 | 4 | 5 | 119.5% |
| $455.00 | 0.03 | - | 0.10 | 1 | 295 | 62.1% |
| $460.00 | 0.01 | - | 0.15 | 4 | 275 | 70.7% |
| $465.00 | 0.05 | - | 0.10 | 1 | 290 | 72.5% |
| $470.00 | 0.02 | - | 0.27 | 2 | 43 | 87.9% |
| $475.00 | 0.01 | - | 3.80 | 4 | 16 | 151.4% |
| $480.00 | 0.01 | - | 0.22 | 5 | 209 | 96.1% |
| $490.00 | 0.01 | - | 0.03 | 15 | 131 | 85.9% |
| $500.00 | 0.01 | - | 0.33 | 2 | 31 | 122.5% |
| $510.00 | 0.01 | - | 0.22 | 22 | 8 | 126.0% |
| $520.00 | 0.01 | - | 0.01 | 3 | 25 | 100.0% |
Implied volatility (IV) is the market's forecast of how much the stock could move. Learn the metrics behind every stock in our glossary, or go back to the UNH analysis.