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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UNH251128C00235000 | 10/13 11:22 AM | 235.00 | 125.55 | 89.4 | 97.9 | 0.00 | 0.00% | 0 | 6 | 76.68% | Yes |
| UNH251128C00240000 | 10/13 11:22 AM | 240.00 | 120.65 | 84.45 | 92.9 | 0.00 | 0.00% | 0 | 6 | 72.95% | Yes |
| UNH251128C00250000 | 11/3 11:33 AM | 250.00 | 81.99 | 74.95 | 82.55 | 0.00 | 0.00% | 1 | 2 | 65.94% | Yes |
| UNH251128C00255000 | 10/31 9:43 AM | 255.00 | 89.17 | 69.75 | 77.95 | 0.00 | 0.00% | 1 | 2 | 63.18% | Yes |
| UNH251128C00260000 | 10/15 12:50 PM | 260.00 | 101.10 | 64.6 | 73.05 | 0.00 | 0.00% | 0 | 1 | 58.89% | Yes |
| UNH251128C00265000 | 10/24 10:39 AM | 265.00 | 100.39 | 59.85 | 68 | 0.00 | 0.00% | 4 | 4 | 56.03% | Yes |
| UNH251128C00270000 | 11/5 9:56 AM | 270.00 | 58.50 | 55.55 | 60.65 | -32.90 | -36.00% | 2 | 1 | 65.83% | Yes |
| UNH251128C00275000 | 10/15 12:51 PM | 275.00 | 86.55 | 50.7 | 56.8 | 0.00 | 0.00% | 0 | 1 | 68.12% | Yes |
| UNH251128C00285000 | 10/17 2:49 PM | 285.00 | 74.64 | 41.15 | 46.2 | 0.00 | 0.00% | 1 | 1 | 55.15% | Yes |
| UNH251128C00290000 | 10/20 12:26 PM | 290.00 | 75.50 | 36.5 | 41.1 | 0.00 | 0.00% | 1 | 2 | 49.90% | Yes |
| UNH251128C00295000 | 10/17 2:45 PM | 295.00 | 65.28 | 33.35 | 36.6 | 0.00 | 0.00% | 4 | 4 | 47.60% | Yes |
| UNH251128C00300000 | 11/5 11:36 AM | 300.00 | 28.80 | 28.15 | 33.05 | -12.95 | -31.02% | 2 | 8 | 48.91% | Yes |
| UNH251128C00305000 | 10/23 3:21 PM | 305.00 | 59.25 | 25.8 | 27.4 | 0.00 | 0.00% | 20 | 14 | 41.01% | Yes |
| UNH251128C00310000 | 11/4 10:06 AM | 310.00 | 28.85 | 20.7 | 24.8 | 0.00 | 0.00% | 1 | 10 | 44.51% | Yes |
| UNH251128C00315000 | 11/5 3:31 PM | 315.00 | 18.98 | 17.65 | 21.25 | -3.52 | -15.64% | 8 | 14 | 43.41% | Yes |
| UNH251128C00320000 | 11/5 2:38 PM | 320.00 | 15.15 | 13.7 | 17.35 | -6.09 | -28.67% | 12 | 28 | 40.46% | Yes |
| UNH251128C00325000 | 11/5 3:34 PM | 325.00 | 12.60 | 12.65 | 13.15 | -2.48 | -16.45% | 110 | 31 | 35.90% | Yes |
| UNH251128C00330000 | 11/5 3:56 PM | 330.00 | 10.08 | 10.15 | 10.6 | -2.41 | -19.30% | 143 | 103 | 35.52% | No |
| UNH251128C00335000 | 11/5 3:25 PM | 335.00 | 8.20 | 8 | 8.5 | -2.00 | -19.61% | 47 | 98 | 35.49% | No |
| UNH251128C00340000 | 11/5 3:49 PM | 340.00 | 6.30 | 5.9 | 6.7 | -1.90 | -23.17% | 161 | 220 | 35.41% | No |
| UNH251128C00345000 | 11/5 3:16 PM | 345.00 | 4.90 | 4.7 | 5.2 | -1.10 | -18.33% | 253 | 136 | 35.32% | No |
| UNH251128C00350000 | 11/5 3:58 PM | 350.00 | 3.80 | 3.6 | 4.05 | -1.20 | -24.00% | 300 | 438 | 35.52% | No |
| UNH251128C00355000 | 11/5 3:47 PM | 355.00 | 2.84 | 2.84 | 3.1 | -1.06 | -27.18% | 303 | 870 | 35.63% | No |
| UNH251128C00360000 | 11/5 3:31 PM | 360.00 | 2.30 | 2.15 | 2.5 | -0.83 | -26.52% | 180 | 614 | 36.50% | No |
| UNH251128C00365000 | 11/5 3:42 PM | 365.00 | 1.72 | 1.67 | 1.85 | -0.68 | -28.33% | 86 | 347 | 36.39% | No |
| UNH251128C00370000 | 11/5 3:56 PM | 370.00 | 1.39 | 1.2 | 1.42 | -0.49 | -26.06% | 216 | 495 | 36.77% | No |
| UNH251128C00375000 | 11/5 1:37 PM | 375.00 | 1.08 | 1.03 | 1.15 | -0.42 | -28.00% | 48 | 430 | 37.67% | No |
| UNH251128C00380000 | 11/5 3:38 PM | 380.00 | 0.84 | 0.8 | 1.18 | -0.16 | -16.00% | 67 | 328 | 40.65% | No |
| UNH251128C00385000 | 11/5 3:01 PM | 385.00 | 0.65 | 0.45 | 0.8 | -0.40 | -38.10% | 148 | 245 | 39.78% | No |
| UNH251128C00390000 | 11/5 2:13 PM | 390.00 | 0.58 | 0.1 | 1 | -0.16 | -21.62% | 25 | 292 | 44.26% | No |
| UNH251128C00395000 | 11/5 2:29 PM | 395.00 | 0.45 | 0.35 | 1 | -0.23 | -33.82% | 32 | 182 | 46.73% | No |
| UNH251128C00400000 | 11/5 3:57 PM | 400.00 | 0.38 | 0.31 | 0.45 | -0.11 | -22.45% | 373 | 1296 | 42.29% | No |
| UNH251128C00405000 | 11/5 1:49 PM | 405.00 | 0.49 | 0.15 | 0.69 | 0.07 | 16.67% | 27 | 70 | 47.90% | No |
| UNH251128C00410000 | 11/5 11:21 AM | 410.00 | 0.33 | 0.15 | 0.76 | 0.01 | 3.13% | 1 | 100 | 51.00% | No |
| UNH251128C00415000 | 11/5 9:34 AM | 415.00 | 0.39 | 0.1 | 0.68 | -0.12 | -23.53% | 1 | 26 | 52.10% | No |
| UNH251128C00420000 | 11/5 1:29 PM | 420.00 | 0.16 | 0.16 | 0.27 | -0.12 | -42.86% | 21 | 877 | 46.73% | No |
| UNH251128C00425000 | 11/3 3:58 PM | 425.00 | 0.25 | 0 | 0.94 | 0.00 | 0.00% | 3 | 65 | 52.88% | No |
| UNH251128C00430000 | 11/3 11:12 AM | 430.00 | 0.22 | 0.01 | 0.71 | 0.00 | 0.00% | 70 | 164 | 52.59% | No |
| UNH251128C00435000 | 10/30 1:47 PM | 435.00 | 0.37 | 0 | 0.9 | 0.00 | 0.00% | 3 | 9 | 56.35% | No |
| UNH251128C00440000 | 10/31 3:45 PM | 440.00 | 0.11 | 0 | 0.88 | 0.00 | 0.00% | 1 | 32 | 58.01% | No |
| UNH251128C00445000 | 11/4 10:12 AM | 445.00 | 1.07 | 0 | 0.87 | 0.00 | 0.00% | 1 | 28 | 59.72% | No |
| UNH251128C00450000 | 11/5 2:34 PM | 450.00 | 0.04 | 0.02 | 0.11 | -0.04 | -50.00% | 11 | 173 | 51.27% | No |
| UNH251128C00460000 | 11/4 9:42 AM | 460.00 | 0.59 | 0 | 0.68 | 0.00 | 0.00% | 38 | 50 | 62.70% | No |
| UNH251128C00465000 | 11/4 9:41 AM | 465.00 | 1.74 | 0 | 0.83 | 0.00 | 0.00% | 8 | 8 | 66.26% | No |
| UNH251128C00470000 | 11/5 11:20 AM | 470.00 | 0.02 | 0 | 1.51 | -0.27 | -93.10% | 20 | 4 | 74.56% | No |
| UNH251128C00475000 | 10/14 2:59 PM | 475.00 | 1.14 | 0 | 0.82 | 0.00 | 0.00% | 0 | 1 | 69.43% | No |
| UNH251128C00480000 | 10/28 3:34 PM | 480.00 | 0.22 | 0 | 2.06 | 0.00 | 0.00% | 18 | 10 | 82.23% | No |
| UNH251128C00490000 | 10/29 10:04 AM | 490.00 | 0.32 | 0 | 3.15 | 0.00 | 0.00% | 1 | 1 | 92.60% | No |
| UNH251128C00500000 | 11/5 9:38 AM | 500.00 | 0.04 | 0 | 2.89 | -0.01 | -20.00% | 12 | 45 | 94.65% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UNH251128P00190000 | 10/13 9:30 AM | 190.00 | 0.58 | 0 | 0.88 | 0.00 | 0.00% | 0 | 2 | 104.30% | No |
| UNH251128P00240000 | 11/4 3:58 PM | 240.00 | 0.01 | 0 | 0.3 | 0.00 | 0.00% | 28 | 33 | 54.49% | No |
| UNH251128P00245000 | 10/23 12:48 PM | 245.00 | 0.52 | 0 | 0.85 | 0.00 | 0.00% | 0 | 4 | 59.81% | No |
| UNH251128P00250000 | 11/5 10:45 AM | 250.00 | 0.01 | 0 | 0.46 | -0.19 | -95.00% | 10 | 19 | 51.07% | No |
| UNH251128P00260000 | 11/3 10:36 AM | 260.00 | 0.24 | 0 | 0.95 | 0.00 | 0.00% | 1 | 2 | 50.15% | No |
| UNH251128P00265000 | 10/23 12:48 PM | 265.00 | 0.75 | 0 | 1.02 | 0.00 | 0.00% | 0 | 4 | 54.22% | No |
| UNH251128P00270000 | 11/4 2:53 PM | 270.00 | 0.32 | 0 | 1.11 | 0.00 | 0.00% | 27 | 143 | 51.32% | No |
| UNH251128P00275000 | 11/5 2:56 PM | 275.00 | 0.37 | 0 | 0.77 | 0.03 | 8.82% | 11 | 21 | 43.75% | No |
| UNH251128P00280000 | 11/5 11:09 AM | 280.00 | 0.63 | 0.28 | 1.13 | 0.10 | 18.87% | 1 | 51 | 43.74% | No |
| UNH251128P00285000 | 11/5 12:53 PM | 285.00 | 0.76 | 0.32 | 1 | 0.01 | 1.33% | 4 | 7 | 38.71% | No |
| UNH251128P00290000 | 11/5 3:52 PM | 290.00 | 1.07 | 0.64 | 1.14 | 0.02 | 1.90% | 12 | 194 | 36.08% | No |
| UNH251128P00295000 | 11/5 12:54 PM | 295.00 | 1.63 | 0.55 | 1.6 | 0.19 | 13.19% | 18 | 171 | 35.40% | No |
| UNH251128P00300000 | 11/5 3:58 PM | 300.00 | 2.06 | 1.9 | 2.3 | -0.02 | -0.96% | 90 | 540 | 35.18% | No |
| UNH251128P00305000 | 11/5 3:32 PM | 305.00 | 2.97 | 2.68 | 3 | 0.19 | 6.83% | 132 | 860 | 33.97% | No |
| UNH251128P00310000 | 11/5 2:55 PM | 310.00 | 4.10 | 3.75 | 4.15 | 0.10 | 2.50% | 334 | 1095 | 33.77% | No |
| UNH251128P00315000 | 11/5 2:57 PM | 315.00 | 5.57 | 5.1 | 5.55 | 0.32 | 6.10% | 194 | 213 | 33.39% | No |
| UNH251128P00320000 | 11/5 3:44 PM | 320.00 | 7.27 | 6.7 | 7.3 | 0.42 | 6.13% | 84 | 470 | 33.09% | No |
| UNH251128P00325000 | 11/5 3:44 PM | 325.00 | 9.35 | 8.75 | 9.5 | 0.60 | 6.86% | 78 | 330 | 33.10% | No |
| UNH251128P00330000 | 11/5 3:54 PM | 330.00 | 11.62 | 11.35 | 11.9 | 0.39 | 3.47% | 73 | 604 | 32.60% | Yes |
| UNH251128P00335000 | 11/5 11:20 AM | 335.00 | 16.49 | 14.1 | 14.8 | 3.19 | 23.98% | 306 | 916 | 32.51% | Yes |
| UNH251128P00340000 | 11/5 2:15 PM | 340.00 | 17.57 | 16.65 | 18.65 | 1.17 | 7.13% | 109 | 698 | 34.40% | Yes |
| UNH251128P00345000 | 11/5 3:54 PM | 345.00 | 20.90 | 19.25 | 22.45 | 1.70 | 8.85% | 151 | 399 | 35.29% | Yes |
| UNH251128P00350000 | 11/5 3:56 PM | 350.00 | 25.30 | 22.45 | 26.55 | 1.70 | 7.20% | 34 | 234 | 36.46% | Yes |
| UNH251128P00355000 | 11/5 1:26 PM | 355.00 | 30.05 | 27.25 | 30.1 | 4.55 | 17.84% | 10 | 162 | 34.49% | Yes |
| UNH251128P00360000 | 11/5 2:10 PM | 360.00 | 33.95 | 32.9 | 35 | 2.00 | 6.26% | 15 | 233 | 37.67% | Yes |
| UNH251128P00365000 | 11/5 11:21 AM | 365.00 | 40.84 | 36.8 | 39.95 | 1.77 | 4.53% | 3 | 132 | 40.91% | Yes |
| UNH251128P00370000 | 11/5 3:06 PM | 370.00 | 42.95 | 41.05 | 46.95 | 4.41 | 11.44% | 1 | 43 | 53.62% | Yes |
| UNH251128P00375000 | 11/5 11:31 AM | 375.00 | 50.05 | 46.1 | 51.45 | 5.99 | 13.60% | 2 | 16 | 54.88% | Yes |
| UNH251128P00380000 | 11/4 3:32 PM | 380.00 | 48.90 | 50.25 | 56.55 | 0.00 | 0.00% | 41 | 55 | 58.70% | Yes |
| UNH251128P00385000 | 10/24 12:21 PM | 385.00 | 29.01 | 55.9 | 60.9 | 0.00 | 0.00% | 1 | 2 | 58.73% | Yes |
| UNH251128P00390000 | 11/5 10:57 AM | 390.00 | 64.00 | 58.45 | 66.1 | 23.52 | 58.10% | 2 | 14 | 62.84% | Yes |
| UNH251128P00395000 | 11/5 10:57 AM | 395.00 | 69.80 | 63.4 | 71.1 | 9.80 | 16.33% | 2 | 15 | 65.85% | Yes |
| UNH251128P00400000 | 11/3 1:49 PM | 400.00 | 68.95 | 68.4 | 76.05 | 0.00 | 0.00% | 4 | 9 | 68.52% | Yes |
| UNH251128P00405000 | 10/30 12:12 PM | 405.00 | 60.30 | 73.05 | 81.55 | 0.00 | 0.00% | 2 | 3 | 74.06% | Yes |
| UNH251128P00410000 | 10/15 12:06 PM | 410.00 | 53.25 | 78.05 | 86.55 | 0.00 | 0.00% | 0 | 0 | 76.89% | Yes |
| UNH251128P00420000 | 10/17 3:20 PM | 420.00 | 64.65 | 88.4 | 96.05 | 0.00 | 0.00% | 8 | 0 | 79.52% | Yes |
| UNH251128P00430000 | 10/30 10:30 AM | 430.00 | 84.08 | 98.05 | 106.55 | 0.00 | 0.00% | 1 | 0 | 87.61% | Yes |
| UNH251128P00450000 | 10/30 3:46 PM | 450.00 | 103.10 | 118.4 | 126.05 | 0.00 | 0.00% | 15 | 0 | 94.34% | Yes |
