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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UNH251205C00230000 | 10/28 1:30 PM | 230.00 | 147.35 | 94.6 | 103 | 0.00 | 0.00% | 0 | 1 | 72.88% | Yes |
| UNH251205C00245000 | 10/28 3:41 PM | 245.00 | 125.10 | 80.2 | 88 | 0.00 | 0.00% | 0 | 2 | 65.20% | Yes |
| UNH251205C00250000 | 10/31 2:44 PM | 250.00 | 90.39 | 75.25 | 83 | 0.00 | 0.00% | 1 | 2 | 61.74% | Yes |
| UNH251205C00285000 | 10/24 12:34 PM | 285.00 | 80.85 | 41.85 | 47.85 | 0.00 | 0.00% | 2 | 1 | 55.65% | Yes |
| UNH251205C00290000 | 11/5 3:17 PM | 290.00 | 40.03 | 37.2 | 44 | -33.02 | -45.20% | 1 | 1 | 55.66% | Yes |
| UNH251205C00300000 | 11/4 9:45 AM | 300.00 | 38.00 | 30.15 | 33 | 0.00 | 0.00% | 2 | 10 | 42.65% | Yes |
| UNH251205C00305000 | 11/5 10:44 AM | 305.00 | 26.50 | 25.2 | 28.75 | -3.40 | -11.37% | 2 | 2 | 40.55% | Yes |
| UNH251205C00310000 | 11/4 3:36 PM | 310.00 | 26.82 | 23 | 26.5 | 0.00 | 0.00% | 1 | 7 | 44.18% | Yes |
| UNH251205C00315000 | 11/5 10:54 AM | 315.00 | 19.48 | 18.25 | 21.6 | -4.07 | -17.28% | 1 | 2 | 39.03% | Yes |
| UNH251205C00320000 | 11/5 12:39 PM | 320.00 | 17.76 | 16 | 18.55 | -2.04 | -10.30% | 17 | 45 | 38.75% | Yes |
| UNH251205C00325000 | 11/5 2:41 PM | 325.00 | 13.95 | 12.55 | 17.2 | -6.05 | -30.25% | 21 | 15 | 42.33% | Yes |
| UNH251205C00330000 | 11/5 3:52 PM | 330.00 | 12.39 | 11.2 | 12.9 | -2.11 | -14.55% | 134 | 48 | 37.24% | No |
| UNH251205C00335000 | 11/5 3:45 PM | 335.00 | 9.75 | 8.55 | 11 | -2.05 | -17.37% | 48 | 82 | 37.85% | No |
| UNH251205C00340000 | 11/5 2:21 PM | 340.00 | 8.15 | 7 | 8.75 | -1.35 | -14.21% | 54 | 77 | 36.77% | No |
| UNH251205C00345000 | 11/5 11:51 AM | 345.00 | 6.32 | 5.6 | 7 | -1.78 | -21.98% | 8 | 109 | 36.32% | No |
| UNH251205C00350000 | 11/5 3:52 PM | 350.00 | 5.20 | 4.8 | 6.05 | -1.30 | -20.00% | 90 | 102 | 37.57% | No |
| UNH251205C00355000 | 11/5 3:27 PM | 355.00 | 4.15 | 3 | 4.55 | -1.15 | -21.70% | 25 | 145 | 36.43% | No |
| UNH251205C00360000 | 11/5 3:38 PM | 360.00 | 3.40 | 3 | 3.85 | -0.60 | -15.00% | 86 | 248 | 37.35% | No |
| UNH251205C00365000 | 11/5 2:14 PM | 365.00 | 2.80 | 2.29 | 3.7 | -0.80 | -22.22% | 12 | 239 | 39.98% | No |
| UNH251205C00370000 | 11/5 3:48 PM | 370.00 | 2.10 | 2.1 | 2.37 | -0.75 | -26.32% | 39 | 154 | 37.23% | No |
| UNH251205C00375000 | 11/5 2:05 PM | 375.00 | 1.72 | 1.6 | 2 | -0.59 | -25.54% | 94 | 113 | 38.07% | No |
| UNH251205C00380000 | 11/5 3:50 PM | 380.00 | 1.30 | 1.1 | 2 | -0.49 | -27.37% | 29 | 102 | 40.67% | No |
| UNH251205C00385000 | 11/4 2:34 PM | 385.00 | 1.53 | 1 | 1.42 | 0.00 | 0.00% | 2 | 58 | 39.61% | No |
| UNH251205C00390000 | 11/5 1:21 PM | 390.00 | 1.00 | 0.75 | 1.65 | -0.59 | -37.11% | 4 | 62 | 43.48% | No |
| UNH251205C00395000 | 11/5 3:47 PM | 395.00 | 0.77 | 0.7 | 1.4 | -0.27 | -25.96% | 24 | 27 | 44.07% | No |
| UNH251205C00400000 | 11/5 1:22 PM | 400.00 | 0.60 | 0.6 | 0.85 | -0.25 | -29.41% | 86 | 326 | 41.63% | No |
| UNH251205C00405000 | 11/5 3:10 PM | 405.00 | 0.50 | 0 | 1.34 | -1.10 | -68.75% | 11 | 18 | 47.97% | No |
| UNH251205C00410000 | 11/4 9:59 AM | 410.00 | 0.87 | 0 | 3.5 | 0.00 | 0.00% | 1 | 37 | 53.15% | No |
| UNH251205C00415000 | 11/3 10:24 AM | 415.00 | 0.53 | 0 | 4.4 | 0.00 | 0.00% | 3 | 27 | 58.34% | No |
| UNH251205C00420000 | 11/4 1:40 PM | 420.00 | 0.48 | 0 | 0.62 | 0.00 | 0.00% | 4 | 29 | 46.70% | No |
| UNH251205C00425000 | 11/5 11:14 AM | 425.00 | 0.01 | 0.2 | 1.44 | 0.00 | 0.00% | 8 | 40 | 50.96% | No |
| UNH251205C00430000 | 10/31 10:09 AM | 430.00 | 0.55 | 0 | 4.25 | 0.00 | 0.00% | 1 | 18 | 64.14% | No |
| UNH251205C00440000 | 11/3 3:43 PM | 440.00 | 0.22 | 0 | 2.5 | 0.00 | 0.00% | 2 | 8 | 60.91% | No |
| UNH251205C00445000 | 11/4 11:35 AM | 445.00 | 0.22 | 0 | 1.12 | 0.00 | 0.00% | 1 | 52 | 54.40% | No |
| UNH251205C00450000 | 11/4 11:43 AM | 450.00 | 1.20 | 0 | 0.55 | 0.00 | 0.00% | 4 | 16 | 50.39% | No |
| UNH251205C00455000 | 11/4 9:43 AM | 455.00 | 0.15 | 0 | 0.91 | 0.00 | 0.00% | 4 | 5 | 55.76% | No |
| UNH251205C00500000 | 11/4 11:07 AM | 500.00 | 0.08 | 0 | 4.3 | 0.00 | 0.00% | 4 | 7 | 89.50% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UNH251205P00255000 | 10/27 1:30 PM | 255.00 | 0.60 | 0 | 1.41 | 0.00 | 0.00% | 0 | 14 | 50.51% | No |
| UNH251205P00270000 | 11/3 11:09 AM | 270.00 | 0.79 | 0.3 | 0.65 | 0.00 | 0.00% | 9 | 10 | 40.14% | No |
| UNH251205P00275000 | 11/5 11:11 AM | 275.00 | 0.72 | 0 | 0.99 | 0.06 | 9.09% | 1 | 16 | 40.45% | No |
| UNH251205P00280000 | 11/5 12:27 PM | 280.00 | 0.81 | 0.44 | 1.09 | -0.18 | -18.18% | 18 | 7 | 37.96% | No |
| UNH251205P00285000 | 11/5 3:05 PM | 285.00 | 1.23 | 0.68 | 1.72 | 0.07 | 6.03% | 24 | 40 | 38.95% | No |
| UNH251205P00290000 | 11/5 3:49 PM | 290.00 | 1.60 | 1.5 | 2.2 | -0.03 | -1.84% | 44 | 76 | 38.00% | No |
| UNH251205P00295000 | 11/5 3:52 PM | 295.00 | 2.35 | 1.95 | 2.46 | 0.21 | 9.81% | 37 | 120 | 35.46% | No |
| UNH251205P00300000 | 11/5 3:52 PM | 300.00 | 2.97 | 2.9 | 3.2 | -0.03 | -1.00% | 72 | 162 | 34.73% | No |
| UNH251205P00305000 | 11/5 3:45 PM | 305.00 | 4.03 | 3.45 | 4.45 | 0.28 | 7.47% | 26 | 149 | 35.17% | No |
| UNH251205P00310000 | 11/5 3:55 PM | 310.00 | 4.55 | 4.1 | 5.5 | -0.45 | -9.00% | 40 | 214 | 34.03% | No |
| UNH251205P00315000 | 11/5 3:55 PM | 315.00 | 6.02 | 6 | 7.3 | -0.55 | -8.37% | 33 | 540 | 34.47% | No |
| UNH251205P00320000 | 11/5 3:55 PM | 320.00 | 8.58 | 7.95 | 9.1 | 0.05 | 0.59% | 83 | 385 | 34.02% | No |
| UNH251205P00325000 | 11/5 3:55 PM | 325.00 | 10.85 | 9.95 | 11.75 | 0.27 | 2.55% | 111 | 353 | 35.04% | No |
| UNH251205P00330000 | 11/5 2:55 PM | 330.00 | 13.49 | 12.3 | 13.95 | 1.14 | 9.23% | 55 | 432 | 34.02% | Yes |
| UNH251205P00335000 | 11/5 3:11 PM | 335.00 | 16.35 | 14.85 | 18.6 | 1.35 | 9.00% | 35 | 398 | 38.78% | Yes |
| UNH251205P00340000 | 11/5 3:30 PM | 340.00 | 19.30 | 15.15 | 20 | 1.64 | 9.29% | 15 | 274 | 33.95% | Yes |
| UNH251205P00345000 | 11/5 11:11 AM | 345.00 | 24.75 | 21.3 | 23.7 | 3.85 | 18.42% | 6 | 121 | 34.67% | Yes |
| UNH251205P00350000 | 11/5 2:29 PM | 350.00 | 26.45 | 24.2 | 28.65 | 3.90 | 17.29% | 23 | 142 | 38.64% | Yes |
| UNH251205P00355000 | 11/5 2:31 PM | 355.00 | 30.04 | 29.2 | 33.05 | 3.16 | 11.76% | 14 | 66 | 40.58% | Yes |
| UNH251205P00360000 | 11/5 11:41 AM | 360.00 | 36.44 | 31.85 | 38.25 | 4.09 | 12.64% | 7 | 74 | 44.87% | Yes |
| UNH251205P00365000 | 11/5 2:45 PM | 365.00 | 38.92 | 38 | 40.2 | 4.94 | 14.54% | 4 | 38 | 36.90% | Yes |
| UNH251205P00370000 | 11/5 3:39 PM | 370.00 | 43.69 | 41.35 | 46.5 | 4.52 | 11.54% | 1 | 19 | 45.23% | Yes |
| UNH251205P00375000 | 11/5 10:22 AM | 375.00 | 48.29 | 45 | 52.1 | 15.39 | 46.78% | 1 | 16 | 50.62% | Yes |
| UNH251205P00380000 | 11/3 12:06 PM | 380.00 | 49.01 | 50.45 | 56.6 | 0.00 | 0.00% | 0 | 5 | 51.61% | Yes |
| UNH251205P00385000 | 10/31 3:02 PM | 385.00 | 46.25 | 54 | 61.65 | 0.00 | 0.00% | 2 | 4 | 54.67% | Yes |
| UNH251205P00390000 | 11/3 10:09 AM | 390.00 | 57.43 | 60 | 66.5 | 0.00 | 0.00% | 1 | 3 | 56.79% | Yes |
| UNH251205P00400000 | 11/3 9:38 AM | 400.00 | 61.72 | 68.75 | 74.15 | 0.00 | 0.00% | 1 | 674 | 49.68% | Yes |
| UNH251205P00410000 | 11/5 3:03 PM | 410.00 | 82.90 | 78.15 | 86.35 | 7.23 | 9.55% | 1 | 2 | 66.38% | Yes |
