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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UNH251121C00150000 | 10/13 2:17 PM | 150.00 | 210.94 | 173.9 | 182.4 | 0.00 | 0.00% | 5 | 25 | 171.48% | Yes |
| UNH251121C00155000 | 10/13 2:17 PM | 155.00 | 204.15 | 168.95 | 177.4 | 0.00 | 0.00% | 5 | 32 | 166.21% | Yes |
| UNH251121C00160000 | 10/1 2:09 PM | 160.00 | 187.30 | 164 | 173 | 0.00 | 0.00% | 5 | 75 | 173.93% | Yes |
| UNH251121C00165000 | 10/21 12:34 PM | 165.00 | 204.57 | 158.95 | 167.45 | 0.00 | 0.00% | 1 | 72 | 154.79% | Yes |
| UNH251121C00170000 | 11/5 10:21 AM | 170.00 | 157.75 | 154 | 162.4 | -3.75 | -2.32% | 5 | 77 | 148.63% | Yes |
| UNH251121C00175000 | 9/22 10:07 AM | 175.00 | 164.12 | 0 | 0 | 0.00 | 0.00% | 20 | 62 | 0.00% | Yes |
| UNH251121C00180000 | 9/19 2:56 PM | 180.00 | 161.18 | 178.2 | 185.55 | 0.00 | 0.00% | 15 | 62 | 449.22% | Yes |
| UNH251121C00185000 | 9/19 3:10 PM | 185.00 | 155.59 | 173.2 | 180.6 | 0.00 | 0.00% | 30 | 60 | 434.99% | Yes |
| UNH251121C00190000 | 9/19 3:09 PM | 190.00 | 150.47 | 168 | 176.15 | 0.00 | 0.00% | 28 | 79 | 422.14% | Yes |
| UNH251121C00195000 | 10/27 10:04 AM | 195.00 | 169.24 | 129 | 137.5 | 0.00 | 0.00% | 3 | 66 | 122.36% | Yes |
| UNH251121C00200000 | 11/4 10:43 AM | 200.00 | 134.22 | 124.05 | 132.5 | 0.00 | 0.00% | 6 | 70 | 117.97% | Yes |
| UNH251121C00210000 | 10/14 9:38 AM | 210.00 | 144.90 | 114.55 | 122.5 | 0.00 | 0.00% | 3 | 76 | 114.80% | Yes |
| UNH251121C00220000 | 10/27 9:58 AM | 220.00 | 144.19 | 106.3 | 110.6 | 0.00 | 0.00% | 2 | 126 | 102.54% | Yes |
| UNH251121C00230000 | 11/5 10:03 AM | 230.00 | 98.03 | 96.15 | 99.75 | -8.52 | -8.00% | 2 | 95 | 76.56% | Yes |
| UNH251121C00240000 | 11/5 2:45 PM | 240.00 | 87.95 | 86.5 | 89.5 | -7.55 | -7.91% | 4 | 216 | 70.51% | Yes |
| UNH251121C00250000 | 11/5 1:52 PM | 250.00 | 78.32 | 76.7 | 79.95 | -6.68 | -7.86% | 36 | 618 | 71.19% | Yes |
| UNH251121C00260000 | 11/5 11:21 AM | 260.00 | 66.49 | 66.55 | 69.8 | -5.16 | -7.20% | 3 | 365 | 59.18% | Yes |
| UNH251121C00270000 | 11/5 11:56 AM | 270.00 | 59.00 | 56.85 | 60.3 | -0.96 | -1.60% | 3 | 617 | 57.81% | Yes |
| UNH251121C00280000 | 11/5 3:13 PM | 280.00 | 48.49 | 46.95 | 49.8 | -7.01 | -12.63% | 21 | 1699 | 61.28% | Yes |
| UNH251121C00290000 | 11/5 3:13 PM | 290.00 | 38.89 | 38.4 | 40.2 | -3.11 | -7.40% | 24 | 838 | 53.88% | Yes |
| UNH251121C00300000 | 11/5 3:38 PM | 300.00 | 29.50 | 28.7 | 31.35 | -3.31 | -10.09% | 114 | 2497 | 49.83% | Yes |
| UNH251121C00305000 | 11/4 2:05 PM | 305.00 | 29.19 | 24.25 | 27.65 | 0.00 | 0.00% | 2 | 11 | 50.37% | Yes |
| UNH251121C00310000 | 11/5 2:41 PM | 310.00 | 21.30 | 20.6 | 22.3 | -3.10 | -12.70% | 16 | 1314 | 42.37% | Yes |
| UNH251121C00315000 | 11/5 3:23 PM | 315.00 | 17.21 | 16.5 | 18.65 | -3.99 | -18.82% | 3 | 27 | 41.52% | Yes |
| UNH251121C00320000 | 11/5 3:46 PM | 320.00 | 14.00 | 14.05 | 14.8 | -2.50 | -15.15% | 60 | 5412 | 38.75% | Yes |
| UNH251121C00325000 | 11/5 3:32 PM | 325.00 | 11.10 | 11.1 | 11.6 | -2.40 | -17.78% | 307 | 93 | 37.32% | Yes |
| UNH251121C00330000 | 11/5 3:58 PM | 330.00 | 9.00 | 8.6 | 9.05 | -2.25 | -20.00% | 1507 | 1562 | 36.92% | No |
| UNH251121C00335000 | 11/5 3:59 PM | 335.00 | 6.72 | 6.5 | 7 | -2.08 | -23.64% | 214 | 952 | 36.94% | No |
| UNH251121C00340000 | 11/5 3:59 PM | 340.00 | 4.96 | 4.8 | 5.15 | -1.73 | -25.86% | 760 | 4304 | 36.30% | No |
| UNH251121C00342500 | 11/5 3:07 PM | 342.50 | 4.27 | 4.1 | 4.5 | -1.53 | -26.38% | 137 | 195 | 36.56% | No |
| UNH251121C00345000 | 11/5 3:59 PM | 345.00 | 3.70 | 3.4 | 3.75 | -1.30 | -26.00% | 556 | 686 | 36.05% | No |
| UNH251121C00347500 | 11/5 3:16 PM | 347.50 | 3.05 | 3 | 3.35 | -1.27 | -29.40% | 27 | 627 | 36.79% | No |
| UNH251121C00350000 | 11/5 3:54 PM | 350.00 | 2.70 | 2.6 | 2.77 | -1.20 | -30.77% | 967 | 3580 | 36.37% | No |
| UNH251121C00352500 | 11/5 3:12 PM | 352.50 | 2.30 | 2.15 | 2.4 | -0.97 | -29.66% | 40 | 227 | 36.70% | No |
| UNH251121C00355000 | 11/5 3:55 PM | 355.00 | 1.98 | 1.9 | 2.06 | -0.87 | -30.53% | 292 | 1467 | 36.93% | No |
| UNH251121C00357500 | 11/5 3:02 PM | 357.50 | 1.68 | 1.63 | 1.79 | -0.76 | -31.15% | 114 | 399 | 37.32% | No |
| UNH251121C00360000 | 11/5 3:55 PM | 360.00 | 1.45 | 1.4 | 1.54 | -0.70 | -32.56% | 665 | 5941 | 37.60% | No |
| UNH251121C00362500 | 11/5 3:04 PM | 362.50 | 1.28 | 1.2 | 1.4 | -0.70 | -35.35% | 22 | 375 | 38.48% | No |
| UNH251121C00365000 | 11/5 3:52 PM | 365.00 | 1.05 | 1.01 | 1.14 | -0.63 | -37.50% | 164 | 2613 | 38.21% | No |
| UNH251121C00367500 | 11/5 3:18 PM | 367.50 | 0.92 | 0.83 | 1.05 | -0.45 | -32.85% | 169 | 1077 | 39.16% | No |
| UNH251121C00370000 | 11/5 3:58 PM | 370.00 | 0.85 | 0.76 | 0.86 | -0.33 | -27.97% | 1029 | 6395 | 38.99% | No |
| UNH251121C00372500 | 11/5 12:45 PM | 372.50 | 0.72 | 0.58 | 1.21 | -0.28 | -28.00% | 23 | 227 | 44.03% | No |
| UNH251121C00375000 | 11/5 3:24 PM | 375.00 | 0.60 | 0.57 | 0.69 | -0.35 | -36.84% | 77 | 929 | 40.26% | No |
| UNH251121C00377500 | 11/4 3:52 PM | 377.50 | 0.79 | 0.5 | 0.61 | 0.00 | 0.00% | 8 | 174 | 40.77% | No |
| UNH251121C00380000 | 11/5 3:59 PM | 380.00 | 0.51 | 0.45 | 0.53 | -0.19 | -27.14% | 892 | 6646 | 41.11% | No |
| UNH251121C00385000 | 11/5 3:58 PM | 385.00 | 0.40 | 0.34 | 0.48 | -0.04 | -9.09% | 122 | 1363 | 43.16% | No |
| UNH251121C00390000 | 11/5 3:45 PM | 390.00 | 0.31 | 0.28 | 0.48 | -0.12 | -27.91% | 107 | 5392 | 45.95% | No |
| UNH251121C00395000 | 11/5 12:50 PM | 395.00 | 0.43 | 0.09 | 0.48 | 0.05 | 13.16% | 405 | 624 | 48.63% | No |
| UNH251121C00400000 | 11/5 3:58 PM | 400.00 | 0.22 | 0.2 | 0.25 | -0.13 | -37.14% | 1380 | 7494 | 46.14% | No |
| UNH251121C00405000 | 11/5 12:30 PM | 405.00 | 0.12 | 0.14 | 0.35 | -0.19 | -61.29% | 3 | 113 | 51.07% | No |
| UNH251121C00410000 | 11/5 3:46 PM | 410.00 | 0.15 | 0.14 | 0.19 | -0.10 | -40.00% | 69 | 1765 | 48.93% | No |
| UNH251121C00415000 | 11/4 3:22 PM | 415.00 | 0.15 | 0 | 0.65 | 0.00 | 0.00% | 14 | 637 | 55.27% | No |
| UNH251121C00420000 | 11/5 3:43 PM | 420.00 | 0.10 | 0.05 | 0.11 | -0.06 | -37.50% | 144 | 4142 | 49.71% | No |
| UNH251121C00425000 | 11/5 10:09 AM | 425.00 | 0.06 | 0 | 0.33 | -0.39 | -86.67% | 2 | 164 | 54.44% | No |
| UNH251121C00430000 | 11/5 3:32 PM | 430.00 | 0.13 | 0.05 | 0.13 | 0.04 | 44.44% | 4 | 1013 | 52.44% | No |
| UNH251121C00435000 | 11/5 10:47 AM | 435.00 | 0.60 | 0.01 | 0.57 | 0.59 | 5900.01% | 1 | 52 | 63.23% | No |
| UNH251121C00440000 | 11/5 2:52 PM | 440.00 | 0.15 | 0.01 | 0.12 | 0.05 | 50.00% | 11 | 1108 | 54.30% | No |
| UNH251121C00445000 | 11/3 10:52 AM | 445.00 | 0.01 | 0.01 | 0.56 | 0.00 | 0.00% | 2 | 44 | 67.29% | No |
| UNH251121C00450000 | 11/5 3:18 PM | 450.00 | 0.04 | 0.02 | 0.05 | -0.03 | -42.86% | 188 | 4438 | 54.30% | No |
| UNH251121C00460000 | 11/5 12:30 PM | 460.00 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 306 | 3237 | 57.81% | No |
| UNH251121C00470000 | 11/5 3:41 PM | 470.00 | 0.01 | 0.01 | 0.11 | -0.02 | -66.67% | 20 | 391 | 64.26% | No |
| UNH251121C00480000 | 11/5 3:20 PM | 480.00 | 0.02 | 0.01 | 0.23 | 0.01 | 100.00% | 7 | 494 | 72.85% | No |
| UNH251121C00490000 | 11/5 3:10 PM | 490.00 | 0.03 | 0 | 0.05 | 0.00 | 0.00% | 1 | 650 | 65.23% | No |
| UNH251121C00500000 | 11/5 3:28 PM | 500.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 20 | 547 | 66.80% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UNH251121P00150000 | 10/27 11:33 AM | 150.00 | 0.08 | 0 | 0.79 | 0.00 | 0.00% | 50 | 101 | 170.61% | No |
| UNH251121P00155000 | 11/3 10:26 AM | 155.00 | 0.55 | 0 | 0.56 | 0.00 | 0.00% | 1 | 71 | 156.54% | No |
| UNH251121P00160000 | 10/28 10:22 AM | 160.00 | 0.01 | 0 | 0.4 | 0.00 | 0.00% | 1 | 132 | 144.14% | No |
| UNH251121P00165000 | 11/4 2:04 PM | 165.00 | 0.02 | 0 | 0.04 | 0.00 | 0.00% | 10 | 172 | 109.38% | No |
| UNH251121P00170000 | 9/30 1:57 PM | 170.00 | 0.15 | 0 | 0.66 | 0.00 | 0.00% | 1 | 237 | 141.89% | No |
| UNH251121P00175000 | 10/17 3:56 PM | 175.00 | 0.03 | 0 | 0.05 | 0.00 | 0.00% | 4 | 93 | 102.34% | No |
| UNH251121P00180000 | 11/3 12:56 PM | 180.00 | 0.05 | 0 | 0.07 | 0.00 | 0.00% | 1 | 181 | 101.17% | No |
| UNH251121P00185000 | 10/29 9:57 AM | 185.00 | 0.05 | 0 | 0.01 | 0.00 | 0.00% | 1 | 242 | 81.25% | No |
| UNH251121P00190000 | 10/29 9:56 AM | 190.00 | 0.05 | 0 | 0.12 | 0.00 | 0.00% | 2 | 382 | 97.66% | No |
| UNH251121P00195000 | 11/3 11:52 AM | 195.00 | 0.05 | 0 | 0.1 | 0.00 | 0.00% | 1 | 230 | 91.60% | No |
| UNH251121P00200000 | 11/5 2:36 PM | 200.00 | 0.01 | 0 | 0.06 | 0.00 | 0.00% | 105 | 1685 | 83.20% | No |
| UNH251121P00210000 | 11/5 11:53 AM | 210.00 | 0.02 | 0 | 0.03 | 0.00 | 0.00% | 5 | 3521 | 71.09% | No |
| UNH251121P00220000 | 11/5 10:19 AM | 220.00 | 0.01 | 0 | 0.1 | 0.00 | 0.00% | 10 | 6896 | 71.88% | No |
| UNH251121P00230000 | 11/5 2:48 PM | 230.00 | 0.02 | 0.01 | 0.1 | -0.01 | -33.33% | 40 | 763 | 65.04% | No |
| UNH251121P00240000 | 11/5 10:49 AM | 240.00 | 0.03 | 0.01 | 0.05 | 0.01 | 50.00% | 10 | 1200 | 54.30% | No |
| UNH251121P00250000 | 11/5 3:46 PM | 250.00 | 0.03 | 0.02 | 0.06 | -0.02 | -40.00% | 20 | 7464 | 51.56% | No |
| UNH251121P00260000 | 11/5 2:52 PM | 260.00 | 0.06 | 0.02 | 0.13 | 0.00 | 0.00% | 29 | 896 | 49.32% | No |
| UNH251121P00270000 | 11/5 1:51 PM | 270.00 | 0.12 | 0.01 | 0.25 | -0.01 | -7.69% | 43 | 2433 | 46.44% | No |
| UNH251121P00280000 | 11/5 3:39 PM | 280.00 | 0.31 | 0.24 | 0.33 | 0.05 | 19.23% | 936 | 2748 | 40.77% | No |
| UNH251121P00290000 | 11/5 3:59 PM | 290.00 | 0.64 | 0.46 | 0.72 | -0.03 | -4.48% | 201 | 1557 | 38.75% | No |
| UNH251121P00300000 | 11/5 3:51 PM | 300.00 | 1.40 | 1.3 | 1.51 | -0.05 | -3.45% | 413 | 5579 | 36.83% | No |
| UNH251121P00305000 | 11/5 3:57 PM | 305.00 | 2.02 | 1.98 | 2.27 | 0.05 | 2.54% | 45 | 277 | 36.62% | No |
| UNH251121P00310000 | 11/5 3:43 PM | 310.00 | 3.05 | 2.91 | 3.2 | -0.07 | -2.24% | 404 | 2288 | 35.93% | No |
| UNH251121P00315000 | 11/5 3:58 PM | 315.00 | 4.18 | 4.1 | 4.55 | -0.03 | -0.71% | 197 | 487 | 35.80% | No |
| UNH251121P00320000 | 11/5 3:51 PM | 320.00 | 5.81 | 5.6 | 6.15 | 0.01 | 0.17% | 499 | 5281 | 35.22% | No |
| UNH251121P00325000 | 11/5 3:57 PM | 325.00 | 7.85 | 7.65 | 8.25 | 0.18 | 2.35% | 304 | 1131 | 35.07% | No |
| UNH251121P00330000 | 11/5 3:54 PM | 330.00 | 10.30 | 10.25 | 10.75 | 0.65 | 6.74% | 660 | 4204 | 34.88% | Yes |
| UNH251121P00335000 | 11/5 3:10 PM | 335.00 | 13.50 | 13 | 13.65 | 1.17 | 9.49% | 274 | 3140 | 34.64% | Yes |
| UNH251121P00340000 | 11/5 3:57 PM | 340.00 | 16.38 | 16.2 | 17.15 | 0.38 | 2.37% | 113 | 7121 | 35.25% | Yes |
| UNH251121P00342500 | 11/5 3:28 PM | 342.50 | 18.60 | 17.65 | 19.55 | 1.95 | 11.71% | 28 | 162 | 37.79% | Yes |
| UNH251121P00345000 | 11/5 2:15 PM | 345.00 | 20.40 | 19.2 | 21.55 | 1.20 | 6.25% | 91 | 977 | 38.45% | Yes |
| UNH251121P00347500 | 11/5 3:04 PM | 347.50 | 22.78 | 21.45 | 23.45 | 2.73 | 13.62% | 10 | 303 | 38.39% | Yes |
| UNH251121P00350000 | 11/5 3:58 PM | 350.00 | 24.46 | 23.6 | 25.3 | 1.71 | 7.52% | 75 | 1776 | 37.74% | Yes |
| UNH251121P00352500 | 11/5 3:56 PM | 352.50 | 26.75 | 25.6 | 27.8 | 3.80 | 16.56% | 7 | 145 | 40.11% | Yes |
| UNH251121P00355000 | 11/5 3:56 PM | 355.00 | 28.75 | 27.8 | 29.75 | 2.01 | 7.52% | 20 | 331 | 39.43% | Yes |
| UNH251121P00357500 | 11/5 3:10 PM | 357.50 | 31.17 | 29.95 | 32.05 | 2.57 | 8.99% | 41 | 398 | 40.43% | Yes |
| UNH251121P00360000 | 11/5 3:10 PM | 360.00 | 33.66 | 32.25 | 34 | 2.76 | 8.93% | 101 | 3250 | 39.00% | Yes |
| UNH251121P00362500 | 11/5 2:28 PM | 362.50 | 35.10 | 34.5 | 39 | 1.99 | 6.01% | 32 | 210 | 55.38% | Yes |
| UNH251121P00365000 | 11/5 2:28 PM | 365.00 | 38.16 | 36.6 | 39.2 | 2.56 | 7.19% | 23 | 310 | 44.26% | Yes |
| UNH251121P00367500 | 11/5 11:46 AM | 367.50 | 41.52 | 38.8 | 42.15 | 4.57 | 12.37% | 19 | 161 | 49.17% | Yes |
| UNH251121P00370000 | 11/5 3:26 PM | 370.00 | 42.74 | 41.55 | 43.9 | 3.11 | 7.85% | 28 | 570 | 45.84% | Yes |
| UNH251121P00372500 | 11/5 10:22 AM | 372.50 | 45.40 | 43.55 | 48.55 | 5.95 | 15.08% | 1 | 48 | 61.54% | Yes |
| UNH251121P00375000 | 11/3 10:41 AM | 375.00 | 46.32 | 46.05 | 50.95 | 0.00 | 0.00% | 4 | 85 | 62.99% | Yes |
| UNH251121P00377500 | 11/3 9:47 AM | 377.50 | 41.36 | 48.5 | 53.4 | 0.00 | 0.00% | 2 | 3 | 64.67% | Yes |
| UNH251121P00380000 | 11/5 3:38 PM | 380.00 | 52.76 | 50 | 53.9 | 3.79 | 7.74% | 6 | 654 | 52.86% | Yes |
| UNH251121P00385000 | 11/4 10:49 AM | 385.00 | 50.77 | 55.9 | 60.75 | 0.00 | 0.00% | 2 | 84 | 50.76% | Yes |
| UNH251121P00390000 | 11/5 10:18 AM | 390.00 | 61.15 | 60.75 | 64.65 | 1.35 | 2.26% | 3 | 121 | 65.56% | Yes |
| UNH251121P00395000 | 10/30 12:14 PM | 395.00 | 50.00 | 65.8 | 70.7 | 0.00 | 0.00% | 50 | 39 | 55.93% | Yes |
| UNH251121P00400000 | 11/5 3:52 PM | 400.00 | 72.93 | 71.15 | 75.15 | 2.78 | 3.96% | 1126 | 404 | 57.54% | Yes |
| UNH251121P00405000 | 11/3 9:55 AM | 405.00 | 69.95 | 73.15 | 81.1 | 0.00 | 0.00% | 1 | 0 | 85.89% | Yes |
| UNH251121P00410000 | 11/3 3:58 PM | 410.00 | 77.11 | 78.4 | 86.05 | 0.00 | 0.00% | 352 | 0 | 88.89% | Yes |
| UNH251121P00420000 | 11/3 10:19 AM | 420.00 | 89.00 | 88.4 | 96.05 | 0.00 | 0.00% | 3 | 0 | 95.34% | Yes |
| UNH251121P00430000 | 10/30 3:46 PM | 430.00 | 84.40 | 98.15 | 106.1 | 0.00 | 0.00% | 405 | 0 | 101.87% | Yes |
| UNH251121P00440000 | 10/30 3:50 PM | 440.00 | 91.55 | 108.4 | 116.05 | 0.00 | 0.00% | 1 | 1 | 107.42% | Yes |
| UNH251121P00445000 | 10/30 3:50 PM | 445.00 | 96.57 | 113.15 | 121.1 | 0.00 | 0.00% | 0 | 0 | 110.67% | Yes |
| UNH251121P00450000 | 10/29 3:46 PM | 450.00 | 93.99 | 118.15 | 126.35 | 0.00 | 0.00% | 730 | 0 | 115.37% | Yes |
| UNH251121P00460000 | 10/15 10:16 AM | 460.00 | 97.14 | 128.4 | 136.05 | 0.00 | 0.00% | 5 | 0 | 118.58% | Yes |
| UNH251121P00470000 | 9/11 3:16 PM | 470.00 | 116.67 | 113.55 | 118.7 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| UNH251121P00480000 | 10/17 12:09 PM | 480.00 | 125.60 | 148.4 | 156.05 | 0.00 | 0.00% | 1 | 0 | 128.98% | Yes |
| UNH251121P00490000 | 10/17 12:09 PM | 490.00 | 135.59 | 158.4 | 166.05 | 0.00 | 0.00% | 1 | 0 | 133.92% | Yes |
| UNH251121P00500000 | 10/27 10:28 AM | 500.00 | 136.50 | 168.4 | 176.05 | 0.00 | 0.00% | 1 | 0 | 138.72% | Yes |
