UNH Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 150.00 | 108.63 | 123.25 | 128.95 | 0.00 | 8 | 29 | 256.1% |
| 155.00 | 101.57 | 118.85 | 124.55 | 0.00 | 16 | 12 | 261.0% |
| 160.00 | 105.34 | 113.85 | 118.95 | 0.00 | 2 | 6 | 232.9% |
| 165.00 | 100.36 | 108.80 | 114.65 | 0.00 | 4 | 6 | 239.6% |
| 170.00 | 95.42 | 103.25 | 110.85 | 0.00 | 2 | 7 | 252.6% |
| 175.00 | 83.74 | 98.85 | 105.10 | 0.00 | 6 | 7 | 226.3% |
| 180.00 | 97.56 | 94.35 | 99.60 | 18.79 | 1 | 5 | 205.0% |
| 185.00 | 80.39 | 88.30 | 95.90 | 0.00 | 4 | 4 | 218.0% |
| 190.00 | 72.85 | 84.35 | 89.60 | 0.00 | 8 | 2 | 184.0% |
| 195.00 | 67.90 | 78.95 | 84.60 | 0.00 | 4 | 2 | 173.8% |
| 200.00 | 59.18 | 74.25 | 79.60 | 0.00 | 2 | 3 | 163.8% |
| 205.00 | 64.88 | 68.30 | 75.90 | 0.00 | 0 | 1 | 174.2% |
| 220.00 | 54.20 | 54.65 | 59.15 | 0.00 | 1 | 2 | 118.5% |
| 230.00 | 53.60 | 43.60 | 50.10 | 0.00 | 2 | 2 | 113.6% |
| 235.00 | 29.20 | 39.70 | 45.45 | 0.00 | 44 | 11 | 61.4% |
| 240.00 | 38.12 | 35.00 | 40.45 | 15.62 | 1 | 14 | 59.1% |
| 245.00 | 33.45 | 30.75 | 34.35 | 14.51 | 3 | 1 | 76.9% |
| 247.50 | 30.20 | 29.90 | 32.00 | 3.55 | 4 | 18 | 61.2% |
| 250.00 | 27.84 | 27.25 | 29.55 | 1.82 | 24 | 27 | 56.4% |
| 255.00 | 24.62 | 23.05 | 25.40 | 4.62 | 2 | 48 | 57.7% |
| 257.50 | 21.80 | 21.50 | 23.30 | 2.55 | 2 | 172 | 59.5% |
| 260.00 | 20.24 | 20.00 | 21.35 | 0.96 | 34 | 144 | 61.2% |
| 262.50 | 18.14 | 18.15 | 19.40 | 1.74 | 63 | 118 | 60.6% |
| 265.00 | 16.10 | 15.95 | 17.55 | 0.35 | 85 | 241 | 58.5% |
| 267.50 | 14.40 | 14.40 | 15.70 | 0.97 | 97 | 263 | 58.3% |
| 270.00 | 13.55 | 13.45 | 14.10 | 1.43 | 162 | 477 | 60.1% |
| 272.50 | 11.97 | 11.90 | 12.35 | 1.38 | 136 | 367 | 58.9% |
| 275.00 | 10.50 | 10.45 | 11.15 | 1.29 | 658 | 2,388 | 59.0% |
| 277.50 | 9.00 | 9.00 | 9.45 | 0.85 | 338 | 2,124 | 57.1% |
| 280.00 | 8.20 | 7.95 | 8.25 | 1.25 | 569 | 1,556 | 57.2% |
| 282.50 | 7.00 | 6.70 | 7.15 | 1.06 | 522 | 816 | 56.3% |
| 285.00 | 6.15 | 5.70 | 6.10 | 1.07 | 1,702 | 1,305 | 55.8% |
| 287.50 | 5.10 | 4.80 | 5.20 | 0.89 | 308 | 874 | 55.4% |
| 290.00 | 4.30 | 3.75 | 4.35 | 0.80 | 1,113 | 2,750 | 53.9% |
| 292.50 | 3.60 | 3.30 | 3.75 | 0.60 | 406 | 961 | 54.7% |
| 295.00 | 2.92 | 2.78 | 3.05 | 0.51 | 693 | 1,027 | 54.4% |
| 297.50 | 2.44 | 2.04 | 2.49 | 0.41 | 278 | 297 | 53.0% |
| 300.00 | 1.98 | 1.68 | 2.00 | 0.30 | 984 | 3,348 | 52.7% |
| 302.50 | 1.50 | 1.32 | 1.71 | 0.18 | 471 | 161 | 52.9% |
| 305.00 | 1.29 | 1.20 | 1.38 | 0.18 | 417 | 567 | 53.6% |
| 310.00 | 0.76 | 0.75 | 0.85 | 0.06 | 484 | 1,273 | 53.0% |
| 315.00 | 0.48 | 0.38 | 0.57 | 0.00 | 262 | 335 | 52.3% |
| 320.00 | 0.24 | 0.24 | 0.40 | -0.02 | 278 | 552 | 53.3% |
| 325.00 | 0.22 | 0.18 | 0.27 | 0.01 | 128 | 416 | 54.6% |
| 330.00 | 0.15 | 0.15 | 0.25 | -0.02 | 109 | 1,070 | 57.8% |
| 335.00 | 0.13 | 0.06 | 0.21 | -0.02 | 68 | 189 | 58.5% |
| 340.00 | 0.10 | 0.05 | 0.37 | -0.06 | 47 | 204 | 66.4% |
| 345.00 | 0.08 | 0.00 | 0.34 | 0.00 | 22 | 62 | 68.3% |
| 350.00 | 0.13 | 0.08 | 0.13 | 0.07 | 81 | 890 | 67.6% |
| 355.00 | 0.08 | 0.00 | 0.34 | 0.02 | 1 | 44 | 75.8% |
| 360.00 | 0.08 | 0.03 | 0.27 | 0.03 | 39 | 187 | 78.0% |
| 365.00 | 0.12 | 0.00 | 0.06 | 0.00 | 5 | 38 | 68.0% |
| 370.00 | 0.03 | 0.03 | 0.05 | -0.07 | 36 | 173 | 73.0% |
| 375.00 | 0.12 | 0.01 | 0.06 | 0.00 | 2 | 152 | 75.0% |
| 380.00 | 0.07 | 0.00 | 1.65 | 0.00 | 24 | 30 | 118.7% |
| 385.00 | 0.08 | 0.00 | 4.35 | 0.00 | 10 | 20 | 149.2% |
| 390.00 | 0.28 | 0.00 | 4.50 | 0.00 | 5 | 25 | 154.7% |
| 395.00 | 0.04 | 0.00 | 4.20 | 0.00 | 5 | 27 | 156.5% |
| 400.00 | 0.03 | 0.00 | 0.03 | 0.00 | 2 | 494 | 82.0% |
| 405.00 | 0.07 | 0.00 | 4.35 | 0.00 | 3 | 101 | 165.9% |
| 410.00 | 0.06 | 0.00 | 0.40 | 0.00 | 29 | 52 | 114.3% |
| 415.00 | 0.03 | 0.00 | 0.07 | 0.00 | 1 | 59 | 96.9% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 155.00 | 0.09 | 0.00 | 0.03 | 0.00 | 0 | 2 | 131.3% |
| 175.00 | 0.07 | 0.00 | 0.03 | 0.00 | 11 | 11 | 104.7% |
| 180.00 | 0.09 | 0.00 | 0.03 | 0.00 | 30 | 30 | 98.4% |
| 185.00 | 0.03 | 0.01 | 0.02 | 0.00 | 4 | 610 | 93.0% |
| 190.00 | 0.10 | 0.00 | 0.04 | 0.00 | 0 | 12 | 89.8% |
| 195.00 | 0.04 | 0.00 | 0.04 | -0.02 | 1 | 13 | 84.4% |
| 200.00 | 0.04 | 0.00 | 0.04 | -0.03 | 20 | 69 | 78.1% |
| 205.00 | 0.14 | 0.01 | 0.05 | 0.09 | 4 | 32 | 75.8% |
| 210.00 | 0.04 | 0.01 | 0.07 | -0.05 | 51 | 80 | 72.7% |
| 215.00 | 0.09 | 0.00 | 0.21 | -0.24 | 2 | 71 | 75.2% |
| 220.00 | 0.13 | 0.05 | 0.15 | -0.06 | 44 | 137 | 68.8% |
| 225.00 | 0.24 | 0.00 | 0.28 | -0.04 | 78 | 115 | 65.8% |
| 230.00 | 0.28 | 0.26 | 0.35 | -0.19 | 131 | 343 | 67.7% |
| 235.00 | 0.51 | 0.45 | 0.55 | -0.17 | 228 | 375 | 67.0% |
| 240.00 | 0.75 | 0.53 | 0.80 | -0.35 | 248 | 1,134 | 63.7% |
| 245.00 | 1.08 | 1.02 | 1.20 | -0.46 | 356 | 602 | 64.0% |
| 247.50 | 1.44 | 1.23 | 1.42 | -0.42 | 86 | 125 | 63.0% |
| 250.00 | 1.59 | 1.54 | 1.65 | -0.67 | 856 | 1,113 | 62.3% |
| 252.50 | 1.91 | 1.87 | 2.13 | -0.77 | 306 | 241 | 62.5% |
| 255.00 | 2.28 | 2.22 | 2.32 | -1.05 | 852 | 744 | 60.8% |
| 257.50 | 2.83 | 2.64 | 3.00 | -0.96 | 372 | 1,177 | 61.1% |
| 260.00 | 3.27 | 3.15 | 3.35 | -1.03 | 885 | 2,448 | 59.8% |
| 262.50 | 3.90 | 3.75 | 4.00 | -1.15 | 356 | 202 | 59.5% |
| 265.00 | 4.60 | 4.40 | 4.70 | -1.21 | 450 | 967 | 59.0% |
| 267.50 | 5.45 | 5.20 | 5.55 | -1.45 | 124 | 258 | 58.9% |
| 270.00 | 6.25 | 6.10 | 6.45 | -1.61 | 357 | 1,196 | 58.6% |
| 272.50 | 7.25 | 6.95 | 7.40 | -1.55 | 292 | 245 | 57.7% |
| 275.00 | 8.20 | 8.00 | 8.50 | -1.70 | 665 | 746 | 57.3% |
| 277.50 | 9.65 | 9.10 | 9.60 | -1.55 | 339 | 35 | 56.4% |
| 280.00 | 11.01 | 10.35 | 11.35 | -1.74 | 54 | 382 | 57.2% |
| 282.50 | 12.65 | 11.75 | 12.75 | -1.45 | 402 | 60 | 56.9% |
| 285.00 | 14.70 | 13.25 | 14.15 | -1.30 | 63 | 281 | 56.2% |
| 287.50 | 15.42 | 14.75 | 16.15 | -1.92 | 1 | 8 | 56.8% |
| 290.00 | 16.88 | 16.40 | 17.75 | -2.61 | 50 | 87 | 55.9% |
| 292.50 | 19.00 | 18.15 | 20.20 | -5.86 | 1 | 3 | 57.8% |
| 295.00 | 21.20 | 20.10 | 21.75 | -10.09 | 47 | 169 | 56.5% |
| 300.00 | 25.95 | 24.00 | 25.90 | -2.27 | 201 | 31 | 56.2% |
| 305.00 | 29.73 | 28.10 | 30.45 | -2.16 | 30 | 86 | 56.4% |
| 310.00 | 34.82 | 32.70 | 36.55 | -2.52 | 33 | 13 | 66.9% |
| 315.00 | 49.71 | 35.75 | 42.30 | 0.00 | 2 | 25 | 65.8% |
| 320.00 | 47.51 | 42.15 | 46.25 | 0.00 | 2 | 13 | 74.0% |
| 325.00 | 54.00 | 45.30 | 52.05 | 0.00 | 1 | 7 | 71.6% |
| 330.00 | 50.11 | 50.45 | 56.05 | 0.00 | 1 | 0 | 67.8% |
| 335.00 | 47.50 | 55.35 | 60.80 | 0.00 | 2 | 0 | 67.3% |
| 340.00 | 71.00 | 59.65 | 66.95 | 0.00 | 10 | 0 | 78.3% |
| 350.00 | 67.15 | 70.60 | 75.85 | 0.00 | 0 | 0 | 84.9% |
| 360.00 | 79.83 | 80.60 | 85.40 | 0.00 | 3 | 0 | 84.4% |
| 370.00 | 80.20 | 90.60 | 95.60 | 0.00 | 0 | 0 | 96.2% |
| 380.00 | 98.00 | 100.55 | 106.30 | 0.00 | 0 | 0 | 114.8% |
| 400.00 | 119.00 | 120.55 | 126.30 | 0.00 | 0 | 0 | 129.6% |
Sign up free to access Options Chain Data
Explore UNH options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.