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)

2025-09-04 15:59:59 ET (Delayed)
Bid: 
309.86
Ask: 
310
Vol: 
7,714,547
Last: 
309.89
Change: 
-0.47 (+-0.1514%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 September
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Sep 05 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
UNH 302.500
8.3
+2.925
7.55
8.35
410
0.35
0.8833
0.0295
655
UNH 305.000
6
+2.225
5.8
6.25
2,488
0.36
0.8088
0.0443
2516
UNH 307.500
3.87
+1.365
3.8
4.1
2,700
0.33
0.6878
0.0612
1889
UNH 310.000
2.44
+0.85
2.16
2.5
9,273
0.34
0.523
0.0711
4509
UNH 312.500
1.31
+0.33
1.25
1.35
6,732
0.34
0.3496
0.0662
5867
UNH 315.000
0.7
+0.09
0.65
0.75
10,013
0.35
0.2115
0.0501
7556
Fri Sep 05 2025
Strike
UNH 302.500
UNH 305.000
UNH 307.500
UNH 310.000
UNH 312.500
UNH 315.000
Puts
(EXPR: Fri Sep 05 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
UNH 302.500
0.38
-1.125
0.35
0.43
2,258
0.41
-0.1167
0.0295
2751
UNH 305.000
0.66
-1.715
0.59
0.7
2,568
0.38
-0.1911
0.0443
2213
UNH 307.500
1.17
-2.43
1.07
1.23
1,752
0.35
-0.3123
0.0613
1335
UNH 310.000
2.07
-3.155
1.73
2.21
1,821
0.35
-0.4778
0.0716
1338
UNH 312.500
3.6
-3.5
3.3
3.6
339
0.35
-0.6535
0.0676
220
UNH 315.000
5.28
-3.97
4.35
5.6
30
0.36
-0.7957
0.0522
260
Calls
(EXPR: Fri Sep 12 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
UNH 302.500
10.79
+2.465
10.55
11
82
0.33
0.7197
0.023
208
UNH 305.000
9
+2.1
8.85
9.15
452
0.31
0.6609
0.0254
1072
UNH 307.500
7.36
+1.685
7.25
7.65
674
0.31
0.5957
0.0273
503
UNH 310.000
6
+1.375
5.85
6.15
3,164
0.31
0.5262
0.0283
4142
UNH 312.500
4.7
+0.95
4.45
4.85
1,140
0.3
0.4558
0.0282
781
UNH 315.000
3.8
+0.775
3.7
3.85
2,046
0.31
0.3879
0.0271
2101
Fri Sep 12 2025
Strike
UNH 302.500
UNH 305.000
UNH 307.500
UNH 310.000
UNH 312.500
UNH 315.000
Puts
(EXPR: Fri Sep 12 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
UNH 302.500
2.75
-1.4
2.56
2.72
591
0.32
-0.283
0.0232
553
UNH 305.000
3.35
-1.875
3.25
3.5
1,386
0.32
-0.3424
0.0257
1541
UNH 307.500
4.3
-2.2
4.1
4.4
932
0.31
-0.4084
0.0276
519
UNH 310.000
5.55
-2.375
5.25
5.55
405
0.31
-0.4788
0.0286
620
UNH 312.500
6.8
-2.725
6.5
6.8
193
0.31
-0.5502
0.0286
390
UNH 315.000
8.45
-2.875
7.95
8.95
18
0.32
-0.6189
0.0275
142
Calls
(EXPR: Fri Sep 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
UNH 302.500
12.08
+2.205
11.6
12.25
37
0.32
0.676
0.0199
333
UNH 305.000
10.18
+1.68
10
10.5
453
0.31
0.6249
0.0212
1038
UNH 307.500
8.6
+1.275
8.55
8.95
1,156
0.3
0.5708
0.022
721
UNH 310.000
7.5
+1.225
7.25
7.5
2,135
0.3
0.5156
0.0223
7943
UNH 312.500
6.1
+0.8
6.05
6.3
400
0.31
0.4604
0.0221
511
UNH 315.000
5.09
+0.565
5.05
5.2
833
0.31
0.4066
0.0215
2236
Fri Sep 19 2025
Strike
UNH 302.500
UNH 305.000
UNH 307.500
UNH 310.000
UNH 312.500
UNH 315.000
Puts
(EXPR: Fri Sep 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
UNH 302.500
5.35
-1.975
5.05
5.3
32
0.32
-0.37
0.0193
242
UNH 305.000
6.13
-2.395
5.9
6.3
455
0.31
-0.4192
0.0202
1890
UNH 307.500
7.3
-2.575
7.1
7.65
164
0.31
-0.4703
0.0207
363
UNH 310.000
8.5
-2.85
8.35
8.6
435
0.31
-0.5221
0.0209
2517
UNH 312.500
9.8
-3.15
9.7
10.95
10
0.33
-0.5735
0.0206
131
UNH 315.000
11.46
-3.265
11.15
11.55
40
0.31
-0.6229
0.0199
303
Calls
(EXPR: Fri Sep 26 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
UNH 295.000
18.49
+2.165
17.35
19.75
13
0.33
0.7548
0.014
84
UNH 300.000
14.85
+2.15
14.75
16
130
0.32
0.6811
0.016
832
UNH 305.000
11.72
+1.795
11.6
12.25
345
0.32
0.5982
0.0173
535
UNH 310.000
9.02
+1.37
8.85
9.2
299
0.31
0.5104
0.0178
1501
UNH 315.000
6.7
+0.8
6.6
7.1
258
0.31
0.4228
0.0174
759
UNH 320.000
5.05
+0.525
4.9
5.15
243
0.31
0.3415
0.016
1368
Fri Sep 26 2025
Strike
UNH 295.000
UNH 300.000
UNH 305.000
UNH 310.000
UNH 315.000
UNH 320.000
Puts
(EXPR: Fri Sep 26 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
UNH 295.000
4.55
-1.4
4.3
4.6
91
0.33
-0.2768
0.0133
485
UNH 300.000
5.95
-1.65
5.8
6.3
246
0.33
-0.3464
0.015
772
UNH 305.000
7.76
-2.065
7.65
8.8
52
0.33
-0.4245
0.0164
261
UNH 310.000
10.05
-2.55
9.9
10.9
18
0.33
-0.508
0.017
192
UNH 315.000
13.01
-2.84
11.3
14
4
0.33
-0.5922
0.0168
159
UNH 320.000
16.58
-3.445
15.95
17
5
0.32
-0.6712
0.0157
109
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.