Cboe Global Markets

UNH - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

UnitedHealth Group Inc (unh)

2025-08-08 15:59:59 ET (Delayed)
Bid: 
250.99
Ask: 
251
Vol: 
10,156,709
Last: 
251
Change: 
+6.22 (+2.4792%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
UNH 245.000
8.14
+3.69
8.05
8.35
1,414
0.33
0.7146
0.0298
1334
UNH 247.500
6.5
+3.1
6.35
6.6
1,058
0.32
0.6362
0.0334
848
UNH 250.000
5.02
+2.445
4.9
5.1
9,482
0.32
0.5498
0.0356
6452
UNH 252.500
3.78
+1.88
3.7
3.85
2,893
0.32
0.4607
0.0357
1584
UNH 255.000
2.8
+1.385
2.75
2.88
4,436
0.32
0.3748
0.034
3440
UNH 257.500
2.05
+0.98
1.99
2.22
2,774
0.32
0.2972
0.0307
1913
Fri Aug 15 2025
Strike
UNH 245.000
UNH 247.500
UNH 250.000
UNH 252.500
UNH 255.000
UNH 257.500
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
UNH 245.000
2.08
-3.195
2.04
2.1
1,480
0.33
-0.2879
0.0301
1369
UNH 247.500
2.86
-3.89
2.85
2.95
1,004
0.32
-0.3672
0.0338
661
UNH 250.000
3.95
-4.4
3.85
3.95
3,006
0.32
-0.4546
0.036
14964
UNH 252.500
5.2
-5.275
5.1
5.35
133
0.32
-0.5448
0.0362
352
UNH 255.000
6.97
-5.28
6.6
6.85
229
0.32
-0.6318
0.0344
1227
UNH 257.500
9.27
-5.055
7.85
9
25
0.32
-0.7102
0.0311
181
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
UNH 245.000
10.09
+3.59
9.9
10.65
111
0.34
0.6655
0.0223
183
UNH 247.500
8.45
+3.075
8.35
9.55
346
0.35
0.6078
0.0237
575
UNH 250.000
7.05
+2.625
6.95
7.25
668
0.32
0.5473
0.0245
985
UNH 252.500
5.81
+2.235
5.75
6
445
0.33
0.4858
0.0248
271
UNH 255.000
4.75
+1.86
4.3
4.9
481
0.33
0.4252
0.0243
494
UNH 257.500
3.83
+1.5
3.8
4
244
0.33
0.3673
0.0233
261
Fri Aug 22 2025
Strike
UNH 245.000
UNH 247.500
UNH 250.000
UNH 252.500
UNH 255.000
UNH 257.500
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
UNH 245.000
3.78
-3.295
3.65
3.85
234
0.33
-0.3379
0.0225
440
UNH 247.500
4.8
-3.65
4.55
4.75
297
0.33
-0.3962
0.024
98
UNH 250.000
6.1
-3.875
5.65
6.05
201
0.33
-0.4575
0.0248
891
UNH 252.500
7.05
-4.625
6.9
7.25
242
0.33
-0.5198
0.0251
415
UNH 255.000
9.07
-4.48
8.35
8.8
32
0.33
-0.5813
0.0247
571
UNH 257.500
11.1
-4.475
9.95
10.55
10
0.34
-0.6401
0.0237
44
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
UNH 245.000
11.58
+3.43
10.6
12.15
352
0.32
0.6433
0.018
401
UNH 247.500
0
+0
0
0
0
0
0
0
0
UNH 250.000
8.64
+2.64
8.85
9.15
510
0.34
0.5491
0.0193
929
UNH 252.500
0
+0
0
0
0
0
0
0
0
UNH 255.000
6.55
+2.2
6.5
6.75
415
0.34
0.4523
0.0194
368
UNH 257.500
0
+0
0
0
0
0
0
0
0
Fri Aug 29 2025
Strike
UNH 245.000
UNH 247.500
UNH 250.000
UNH 252.500
UNH 255.000
UNH 257.500
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
UNH 245.000
5.25
-3.275
5.15
5.35
48
0.34
-0.3613
0.0183
551
UNH 247.500
0
+0
0
0
0
0
0
0
0
UNH 250.000
7.6
-3.775
7.25
7.5
87
0.34
-0.4569
0.0196
961
UNH 252.500
0
+0
0
0
0
0
0
0
0
UNH 255.000
10.5
-4.625
9.9
10.15
21
0.34
-0.5553
0.0198
548
UNH 257.500
0
+0
0
0
0
0
0
0
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.