Explore strikes, OI, IV and strategy data for UNH.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UNH251114C00175000 | 11/5 1:45 PM | 175.00 | 152.62 | 149 | 157 | -49.14 | -24.36% | 4 | 3 | 175.78% | Yes |
| UNH251114C00200000 | 11/3 3:55 PM | 200.00 | 133.78 | 123.8 | 132.3 | 0.00 | 0.00% | 10 | 10 | 145.02% | Yes |
| UNH251114C00245000 | 10/21 2:33 PM | 245.00 | 122.80 | 79.4 | 86.05 | 0.00 | 0.00% | 1 | 1 | 148.10% | Yes |
| UNH251114C00250000 | 10/30 1:17 PM | 250.00 | 96.18 | 74.4 | 80.65 | 0.00 | 0.00% | 0 | 2 | 135.28% | Yes |
| UNH251114C00265000 | 10/31 10:06 AM | 265.00 | 79.59 | 59.7 | 64.6 | 0.00 | 0.00% | 1 | 1 | 99.78% | Yes |
| UNH251114C00270000 | 10/17 10:27 AM | 270.00 | 87.35 | 54.75 | 59.6 | 0.00 | 0.00% | 1 | 2 | 92.94% | Yes |
| UNH251114C00275000 | 11/5 1:52 PM | 275.00 | 52.32 | 51.45 | 54.55 | -3.36 | -6.03% | 1 | 3 | 57.23% | Yes |
| UNH251114C00280000 | 11/3 11:01 AM | 280.00 | 50.37 | 46.45 | 50.8 | 0.00 | 0.00% | 1 | 2 | 66.06% | Yes |
| UNH251114C00285000 | 11/5 10:41 AM | 285.00 | 42.50 | 39.85 | 44.8 | -3.40 | -7.41% | 3 | 6 | 74.85% | Yes |
| UNH251114C00290000 | 11/5 10:44 AM | 290.00 | 37.85 | 34.95 | 39.9 | -1.66 | -4.20% | 1 | 15 | 68.98% | Yes |
| UNH251114C00295000 | 11/5 11:21 AM | 295.00 | 30.85 | 30.1 | 35.65 | -6.25 | -16.85% | 3 | 8 | 68.58% | Yes |
| UNH251114C00300000 | 11/5 2:30 PM | 300.00 | 27.80 | 26.3 | 29.9 | -5.80 | -17.26% | 8 | 16 | 55.05% | Yes |
| UNH251114C00305000 | 11/5 11:12 AM | 305.00 | 22.20 | 21.8 | 25.55 | -6.98 | -23.92% | 1 | 9 | 52.93% | Yes |
| UNH251114C00310000 | 11/5 2:40 PM | 310.00 | 19.21 | 18.3 | 20.8 | -7.14 | -27.10% | 6 | 27 | 46.97% | Yes |
| UNH251114C00315000 | 11/5 1:51 PM | 315.00 | 15.35 | 14.55 | 17.05 | -4.10 | -21.08% | 25 | 17 | 46.35% | Yes |
| UNH251114C00320000 | 11/5 3:58 PM | 320.00 | 12.14 | 11.35 | 12.4 | -2.56 | -17.41% | 156 | 28 | 39.12% | Yes |
| UNH251114C00325000 | 11/5 3:57 PM | 325.00 | 9.10 | 8.6 | 9.2 | -1.90 | -17.27% | 551 | 109 | 37.93% | Yes |
| UNH251114C00330000 | 11/5 3:59 PM | 330.00 | 6.35 | 6.1 | 6.5 | -2.20 | -25.73% | 806 | 193 | 36.78% | No |
| UNH251114C00335000 | 11/5 3:56 PM | 335.00 | 4.25 | 4 | 4.55 | -1.65 | -27.97% | 832 | 1496 | 36.79% | No |
| UNH251114C00340000 | 11/5 3:59 PM | 340.00 | 2.91 | 2.71 | 3.1 | -1.54 | -34.61% | 1942 | 940 | 36.98% | No |
| UNH251114C00342500 | 11/5 3:47 PM | 342.50 | 2.35 | 2.11 | 2.45 | -1.44 | -37.99% | 332 | 533 | 36.57% | No |
| UNH251114C00345000 | 11/5 3:53 PM | 345.00 | 1.84 | 1.55 | 1.99 | -1.31 | -41.59% | 748 | 935 | 36.77% | No |
| UNH251114C00347500 | 11/5 3:52 PM | 347.50 | 1.45 | 1.29 | 1.65 | -1.17 | -44.66% | 145 | 270 | 37.32% | No |
| UNH251114C00350000 | 11/5 3:59 PM | 350.00 | 1.27 | 1.2 | 1.38 | -0.90 | -41.47% | 764 | 1147 | 37.98% | No |
| UNH251114C00352500 | 11/5 3:58 PM | 352.50 | 1.00 | 0.89 | 1.1 | -0.80 | -44.44% | 185 | 137 | 38.09% | No |
| UNH251114C00355000 | 11/5 3:52 PM | 355.00 | 0.80 | 0.75 | 0.88 | -0.68 | -45.95% | 437 | 845 | 38.31% | No |
| UNH251114C00357500 | 11/5 3:28 PM | 357.50 | 0.74 | 0.58 | 0.73 | -0.52 | -41.27% | 97 | 267 | 38.92% | No |
| UNH251114C00360000 | 11/5 3:58 PM | 360.00 | 0.56 | 0.5 | 0.61 | -0.51 | -47.66% | 182 | 1105 | 39.58% | No |
| UNH251114C00362500 | 11/5 3:27 PM | 362.50 | 0.50 | 0.32 | 0.59 | -0.40 | -44.44% | 26 | 157 | 41.48% | No |
| UNH251114C00365000 | 11/5 3:26 PM | 365.00 | 0.38 | 0.15 | 0.4 | -0.36 | -48.65% | 232 | 1891 | 40.33% | No |
| UNH251114C00367500 | 11/5 10:34 AM | 367.50 | 0.40 | 0.01 | 0.92 | -0.30 | -42.86% | 54 | 137 | 50.56% | No |
| UNH251114C00370000 | 11/5 3:58 PM | 370.00 | 0.26 | 0.2 | 0.3 | -0.31 | -54.39% | 1581 | 2282 | 42.09% | No |
| UNH251114C00372500 | 11/5 3:58 PM | 372.50 | 0.34 | 0.1 | 0.58 | -0.18 | -34.62% | 14 | 153 | 49.78% | No |
| UNH251114C00375000 | 11/5 1:38 PM | 375.00 | 0.22 | 0.17 | 0.28 | -0.18 | -45.00% | 55 | 1077 | 45.31% | No |
| UNH251114C00377500 | 11/5 3:36 PM | 377.50 | 0.20 | 0 | 0.59 | -0.35 | -63.64% | 73 | 103 | 54.00% | No |
| UNH251114C00380000 | 11/5 3:29 PM | 380.00 | 0.16 | 0.12 | 0.2 | -0.15 | -48.39% | 178 | 720 | 46.39% | No |
| UNH251114C00385000 | 11/5 3:58 PM | 385.00 | 0.14 | 0.08 | 0.14 | -0.10 | -41.67% | 316 | 385 | 47.27% | No |
| UNH251114C00390000 | 11/5 10:51 AM | 390.00 | 0.10 | 0 | 0.24 | -0.08 | -44.44% | 8 | 488 | 54.59% | No |
| UNH251114C00395000 | 11/5 2:36 PM | 395.00 | 0.06 | 0 | 0.21 | -0.12 | -66.67% | 10 | 339 | 51.56% | No |
| UNH251114C00400000 | 11/5 3:25 PM | 400.00 | 0.04 | 0.04 | 0.05 | -0.06 | -60.00% | 414 | 1939 | 50.00% | No |
| UNH251114C00405000 | 11/5 12:46 PM | 405.00 | 0.02 | 0 | 0.23 | -0.08 | -80.00% | 33 | 133 | 58.11% | No |
| UNH251114C00410000 | 11/5 11:11 AM | 410.00 | 0.02 | 0.02 | 0.04 | -0.05 | -71.43% | 47 | 434 | 52.34% | No |
| UNH251114C00415000 | 11/5 3:05 PM | 415.00 | 0.03 | 0.01 | 0.2 | -0.05 | -62.50% | 7 | 265 | 63.09% | No |
| UNH251114C00420000 | 11/4 3:02 PM | 420.00 | 0.03 | 0 | 0.6 | 0.00 | 0.00% | 16 | 196 | 75.88% | No |
| UNH251114C00425000 | 11/5 3:51 PM | 425.00 | 0.02 | 0.02 | 0.27 | -0.01 | -33.33% | 84 | 253 | 71.39% | No |
| UNH251114C00430000 | 11/5 3:08 PM | 430.00 | 0.04 | 0 | 0.26 | -0.03 | -42.86% | 21 | 89 | 73.14% | No |
| UNH251114C00435000 | 11/3 12:47 PM | 435.00 | 0.10 | 0 | 0.8 | 0.00 | 0.00% | 2 | 55 | 88.43% | No |
| UNH251114C00440000 | 11/3 9:58 AM | 440.00 | 0.14 | 0 | 0.4 | 0.00 | 0.00% | 1 | 116 | 82.81% | No |
| UNH251114C00445000 | 11/3 10:04 AM | 445.00 | 0.02 | 0 | 0.79 | 0.00 | 0.00% | 5 | 19 | 94.04% | No |
| UNH251114C00450000 | 11/5 12:03 PM | 450.00 | 0.01 | 0 | 0.23 | -0.04 | -80.00% | 2 | 109 | 82.32% | No |
| UNH251114C00455000 | 10/28 2:14 PM | 455.00 | 0.30 | 0 | 0.79 | 0.00 | 0.00% | 114 | 46 | 99.71% | No |
| UNH251114C00460000 | 10/31 11:29 AM | 460.00 | 0.03 | 0 | 0.79 | 0.00 | 0.00% | 9 | 39 | 102.44% | No |
| UNH251114C00465000 | 11/4 10:01 AM | 465.00 | 0.01 | 0 | 0.21 | 0.00 | 0.00% | 1 | 57 | 88.67% | No |
| UNH251114C00470000 | 10/20 12:13 PM | 470.00 | 0.45 | 0 | 0.79 | 0.00 | 0.00% | 2 | 3 | 107.81% | No |
| UNH251114C00475000 | 10/20 12:00 PM | 475.00 | 0.45 | 0 | 0.79 | 0.00 | 0.00% | 26 | 27 | 110.45% | No |
| UNH251114C00480000 | 10/29 10:21 AM | 480.00 | 0.02 | 0 | 0.79 | 0.00 | 0.00% | 7 | 9 | 112.99% | No |
| UNH251114C00490000 | 10/31 9:32 AM | 490.00 | 0.12 | 0 | 0.39 | 0.00 | 0.00% | 1 | 8 | 107.62% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UNH251114P00180000 | 10/16 12:32 PM | 180.00 | 1.72 | 0 | 0.65 | 0.00 | 0.00% | 0 | 10 | 173.83% | No |
| UNH251114P00210000 | 10/31 3:56 PM | 210.00 | 0.06 | 0 | 0.39 | 0.00 | 0.00% | 1 | 1 | 124.02% | No |
| UNH251114P00245000 | 11/3 12:38 PM | 245.00 | 0.01 | 0 | 0.8 | 0.00 | 0.00% | 3 | 7 | 94.68% | No |
| UNH251114P00250000 | 11/4 12:29 PM | 250.00 | 0.14 | 0 | 0.05 | 0.00 | 0.00% | 1 | 5 | 62.50% | No |
| UNH251114P00255000 | 10/14 9:50 AM | 255.00 | 0.48 | 0 | 0.81 | 0.00 | 0.00% | 0 | 1 | 83.55% | No |
| UNH251114P00265000 | 11/3 12:38 PM | 265.00 | 0.05 | 0 | 0.13 | 0.00 | 0.00% | 4 | 9 | 55.86% | No |
| UNH251114P00270000 | 11/4 1:47 PM | 270.00 | 0.07 | 0 | 0.14 | 0.00 | 0.00% | 2 | 47 | 51.95% | No |
| UNH251114P00275000 | 11/5 11:07 AM | 275.00 | 0.08 | 0 | 0.15 | -0.06 | -42.86% | 21 | 77 | 52.64% | No |
| UNH251114P00280000 | 11/5 12:59 PM | 280.00 | 0.10 | 0.03 | 0.08 | 0.06 | 150.00% | 38 | 265 | 43.95% | No |
| UNH251114P00285000 | 11/5 3:51 PM | 285.00 | 0.08 | 0.07 | 0.12 | -0.03 | -27.27% | 29 | 191 | 41.80% | No |
| UNH251114P00290000 | 11/5 3:59 PM | 290.00 | 0.20 | 0 | 0.2 | 0.02 | 11.11% | 452 | 399 | 40.38% | No |
| UNH251114P00295000 | 11/5 3:29 PM | 295.00 | 0.30 | 0.01 | 0.45 | -0.02 | -6.25% | 179 | 158 | 41.41% | No |
| UNH251114P00300000 | 11/5 3:58 PM | 300.00 | 0.54 | 0.43 | 0.57 | -0.05 | -8.47% | 337 | 380 | 37.99% | No |
| UNH251114P00305000 | 11/5 3:47 PM | 305.00 | 0.92 | 0.81 | 0.95 | -0.06 | -6.12% | 490 | 173 | 36.96% | No |
| UNH251114P00310000 | 11/5 3:57 PM | 310.00 | 1.45 | 1.35 | 1.67 | -0.15 | -9.37% | 897 | 1614 | 37.00% | No |
| UNH251114P00315000 | 11/5 3:57 PM | 315.00 | 2.34 | 2.29 | 2.5 | -0.16 | -6.40% | 511 | 2126 | 35.44% | No |
| UNH251114P00320000 | 11/5 3:58 PM | 320.00 | 3.77 | 3.6 | 4 | 0.02 | 0.53% | 502 | 647 | 35.60% | No |
| UNH251114P00325000 | 11/5 3:57 PM | 325.00 | 5.55 | 5.35 | 6.05 | 0.05 | 0.91% | 512 | 719 | 35.90% | No |
| UNH251114P00330000 | 11/5 3:49 PM | 330.00 | 8.10 | 7.95 | 8.5 | 0.30 | 3.85% | 660 | 1200 | 35.51% | Yes |
| UNH251114P00335000 | 11/5 3:57 PM | 335.00 | 11.13 | 10.85 | 11.95 | 0.38 | 3.53% | 169 | 699 | 37.52% | Yes |
| UNH251114P00340000 | 11/5 3:58 PM | 340.00 | 14.58 | 14 | 15.15 | 0.94 | 6.89% | 79 | 1011 | 35.75% | Yes |
| UNH251114P00342500 | 11/5 3:57 PM | 342.50 | 16.69 | 15.5 | 17.95 | 1.39 | 9.08% | 34 | 208 | 41.16% | Yes |
| UNH251114P00345000 | 11/5 3:59 PM | 345.00 | 18.98 | 18.2 | 19.75 | 1.61 | 9.27% | 594 | 683 | 40.19% | Yes |
| UNH251114P00347500 | 11/5 3:34 PM | 347.50 | 21.64 | 20 | 22.2 | 2.92 | 15.60% | 29 | 187 | 43.08% | Yes |
| UNH251114P00350000 | 11/5 3:14 PM | 350.00 | 23.93 | 22.5 | 24.35 | 2.45 | 11.41% | 163 | 1487 | 43.65% | Yes |
| UNH251114P00352500 | 11/5 12:54 PM | 352.50 | 25.79 | 24.45 | 27.1 | 3.42 | 15.29% | 90 | 213 | 48.50% | Yes |
| UNH251114P00355000 | 11/5 2:57 PM | 355.00 | 28.58 | 26.8 | 29.25 | 2.52 | 9.67% | 59 | 415 | 48.68% | Yes |
| UNH251114P00357500 | 11/5 12:23 PM | 357.50 | 30.76 | 28.55 | 31.5 | 3.63 | 13.38% | 14 | 227 | 49.33% | Yes |
| UNH251114P00360000 | 11/5 3:55 PM | 360.00 | 33.00 | 31.8 | 34.15 | 3.38 | 11.41% | 217 | 761 | 53.32% | Yes |
| UNH251114P00362500 | 11/5 3:55 PM | 362.50 | 35.40 | 33.8 | 37 | 3.37 | 10.52% | 21 | 122 | 58.98% | Yes |
| UNH251114P00365000 | 11/5 3:22 PM | 365.00 | 37.79 | 36.3 | 38.75 | 3.46 | 10.08% | 24 | 461 | 54.70% | Yes |
| UNH251114P00367500 | 11/4 9:38 AM | 367.50 | 37.32 | 38.5 | 43.35 | 0.00 | 0.00% | 1 | 47 | 53.59% | Yes |
| UNH251114P00370000 | 11/5 2:47 PM | 370.00 | 42.53 | 41.2 | 43.25 | 3.35 | 8.55% | 39 | 208 | 53.74% | Yes |
| UNH251114P00372500 | 11/4 2:40 PM | 372.50 | 42.41 | 43.4 | 48.3 | 0.00 | 0.00% | 2 | 16 | 57.25% | Yes |
| UNH251114P00375000 | 11/4 3:59 PM | 375.00 | 45.95 | 45.85 | 50.75 | 0.00 | 0.00% | 7 | 57 | 58.81% | Yes |
| UNH251114P00377500 | 11/4 10:09 AM | 377.50 | 43.13 | 48.35 | 53.25 | 0.00 | 0.00% | 1 | 15 | 60.99% | Yes |
| UNH251114P00380000 | 11/4 10:09 AM | 380.00 | 45.48 | 50.85 | 55.75 | 0.00 | 0.00% | 1 | 37 | 63.11% | Yes |
| UNH251114P00385000 | 11/3 9:56 AM | 385.00 | 49.30 | 55.5 | 61.2 | 0.00 | 0.00% | 1 | 9 | 68.02% | Yes |
| UNH251114P00390000 | 11/4 9:43 AM | 390.00 | 55.96 | 58.45 | 66.05 | 0.00 | 0.00% | 1 | 0 | 100.02% | Yes |
| UNH251114P00395000 | 10/30 10:49 AM | 395.00 | 49.18 | 63.15 | 71.1 | 0.00 | 0.00% | 1 | 0 | 105.26% | Yes |
| UNH251114P00400000 | 10/30 9:37 AM | 400.00 | 49.27 | 68.15 | 76.1 | 0.00 | 0.00% | 1 | 0 | 109.95% | Yes |
| UNH251114P00405000 | 10/21 1:23 PM | 405.00 | 39.45 | 73.15 | 81.1 | 0.00 | 0.00% | 0 | 0 | 114.51% | Yes |
| UNH251114P00410000 | 10/30 10:08 AM | 410.00 | 60.86 | 78.45 | 86.05 | 0.00 | 0.00% | 1 | 0 | 118.52% | Yes |
| UNH251114P00420000 | 10/29 11:34 AM | 420.00 | 60.04 | 88.15 | 96.35 | 0.00 | 0.00% | 2 | 0 | 129.87% | Yes |
| UNH251114P00440000 | 10/29 11:44 AM | 440.00 | 80.31 | 108.15 | 116.1 | 0.00 | 0.00% | 2 | 0 | 143.70% | Yes |
| UNH251114P00450000 | 10/28 12:25 PM | 450.00 | 80.20 | 118.15 | 126.1 | 0.00 | 0.00% | 0 | 0 | 151.31% | Yes |
| UNH251114P00470000 | 10/24 11:21 AM | 470.00 | 104.95 | 138.15 | 146.35 | 0.00 | 0.00% | 20 | 0 | 168.34% | Yes |
