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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UNH251212C00285000 | 10/30 3:36 PM | 285.00 | 63.76 | 42.1 | 47.8 | 0.00 | 0.00% | 0 | 1 | 49.92% | Yes |
| UNH251212C00290000 | 10/31 1:07 PM | 290.00 | 53.37 | 38.05 | 43.15 | 0.00 | 0.00% | 2 | 2 | 47.14% | Yes |
| UNH251212C00295000 | 11/5 1:22 PM | 295.00 | 36.00 | 33.9 | 39.05 | -6.21 | -14.71% | 2 | 3 | 46.05% | Yes |
| UNH251212C00300000 | 11/5 12:36 PM | 300.00 | 33.21 | 29.7 | 33.5 | -15.89 | -32.36% | 2 | 1 | 40.02% | Yes |
| UNH251212C00305000 | 11/3 10:16 AM | 305.00 | 30.30 | 25.2 | 31.6 | 0.00 | 0.00% | 1 | 1 | 44.82% | Yes |
| UNH251212C00315000 | 11/5 3:54 PM | 315.00 | 22.00 | 19.4 | 23.6 | -3.70 | -14.40% | 6 | 4 | 40.33% | Yes |
| UNH251212C00320000 | 11/4 10:45 AM | 320.00 | 23.00 | 16.9 | 19.2 | 0.00 | 0.00% | 17 | 30 | 36.51% | Yes |
| UNH251212C00325000 | 11/5 3:51 PM | 325.00 | 16.00 | 15.4 | 16.8 | -3.29 | -17.06% | 54 | 22 | 37.15% | Yes |
| UNH251212C00330000 | 11/5 3:52 PM | 330.00 | 13.60 | 10.95 | 15.2 | -1.88 | -12.14% | 47 | 38 | 39.06% | No |
| UNH251212C00335000 | 11/5 3:47 PM | 335.00 | 11.07 | 8.5 | 13.85 | -2.64 | -19.26% | 18 | 34 | 40.98% | No |
| UNH251212C00340000 | 11/5 1:19 PM | 340.00 | 9.17 | 9.2 | 10 | -1.93 | -17.39% | 8 | 45 | 36.24% | No |
| UNH251212C00345000 | 11/5 3:50 PM | 345.00 | 7.60 | 3.75 | 8.5 | -1.65 | -17.84% | 12 | 101 | 36.63% | No |
| UNH251212C00350000 | 11/5 1:51 PM | 350.00 | 6.22 | 5.95 | 6.85 | -1.43 | -18.69% | 13 | 41 | 36.05% | No |
| UNH251212C00355000 | 11/5 3:55 PM | 355.00 | 5.15 | 4.5 | 7.1 | -1.24 | -19.41% | 11 | 35 | 40.28% | No |
| UNH251212C00360000 | 11/5 3:53 PM | 360.00 | 4.10 | 2.91 | 4.5 | -0.90 | -18.00% | 13 | 45 | 35.77% | No |
| UNH251212C00365000 | 11/5 12:37 PM | 365.00 | 3.55 | 2.13 | 3.75 | -1.55 | -30.39% | 13 | 15 | 36.18% | No |
| UNH251212C00370000 | 11/5 2:40 PM | 370.00 | 2.80 | 2.65 | 4 | -1.55 | -35.63% | 79 | 32 | 39.86% | No |
| UNH251212C00375000 | 11/5 1:00 PM | 375.00 | 2.40 | 2 | 4.65 | -0.80 | -25.00% | 10 | 29 | 44.90% | No |
| UNH251212C00380000 | 11/5 1:30 PM | 380.00 | 2.00 | 1.24 | 3.15 | -0.46 | -18.70% | 2 | 15 | 41.82% | No |
| UNH251212C00385000 | 11/5 2:07 PM | 385.00 | 1.50 | 0.82 | 1.95 | -0.77 | -33.92% | 5 | 5 | 38.64% | No |
| UNH251212C00390000 | 11/5 2:09 PM | 390.00 | 1.41 | 0.88 | 2.71 | -0.49 | -25.79% | 9 | 17 | 44.64% | No |
| UNH251212C00395000 | 11/5 2:09 PM | 395.00 | 1.19 | 0.51 | 2.1 | -1.67 | -58.39% | 5 | 0 | 43.80% | No |
| UNH251212C00400000 | 11/5 10:52 AM | 400.00 | 0.90 | 0.83 | 1 | -0.31 | -25.62% | 17 | 357 | 38.75% | No |
| UNH251212C00415000 | 11/5 10:37 AM | 415.00 | 0.67 | 0.5 | 1.46 | -0.28 | -29.47% | 9 | 4 | 47.80% | No |
| UNH251212C00420000 | 10/31 3:27 PM | 420.00 | 1.07 | 0.02 | 1.25 | 0.00 | 0.00% | 5 | 5 | 48.04% | No |
| UNH251212C00425000 | 10/31 3:24 PM | 425.00 | 0.87 | 0.01 | 1.29 | 0.00 | 0.00% | 1 | 1 | 50.11% | No |
| UNH251212C00450000 | 11/4 10:52 AM | 450.00 | 0.55 | 0.01 | 1.04 | 0.00 | 0.00% | 7 | 10 | 56.10% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UNH251212P00260000 | 10/31 2:14 PM | 260.00 | 0.58 | 0 | 1.33 | 0.00 | 0.00% | 2 | 2 | 48.58% | No |
| UNH251212P00275000 | 11/5 1:58 PM | 275.00 | 1.15 | 0.71 | 1.15 | 0.07 | 6.48% | 2 | 46 | 37.70% | No |
| UNH251212P00280000 | 11/5 2:51 PM | 280.00 | 1.44 | 0.91 | 1.78 | 0.00 | 0.00% | 5 | 45 | 38.71% | No |
| UNH251212P00285000 | 11/5 11:23 AM | 285.00 | 2.25 | 1.15 | 2.38 | 0.51 | 29.31% | 59 | 20 | 38.55% | No |
| UNH251212P00290000 | 11/5 2:55 PM | 290.00 | 2.71 | 1.58 | 4 | 0.26 | 10.61% | 30 | 22 | 41.91% | No |
| UNH251212P00295000 | 11/5 3:22 PM | 295.00 | 3.30 | 2.76 | 4.1 | 0.11 | 3.45% | 31 | 52 | 38.42% | No |
| UNH251212P00300000 | 11/5 3:40 PM | 300.00 | 4.20 | 3.25 | 5 | -0.10 | -2.33% | 30 | 308 | 37.56% | No |
| UNH251212P00305000 | 11/5 10:18 AM | 305.00 | 5.75 | 3.5 | 6 | 0.55 | 10.58% | 8 | 212 | 36.49% | No |
| UNH251212P00310000 | 11/5 12:15 PM | 310.00 | 7.10 | 5.95 | 8 | 0.41 | 6.13% | 17 | 43 | 37.71% | No |
| UNH251212P00315000 | 11/5 1:18 PM | 315.00 | 9.05 | 6.45 | 9.45 | 1.10 | 13.84% | 9 | 38 | 36.69% | No |
| UNH251212P00320000 | 11/5 3:40 PM | 320.00 | 10.94 | 8.55 | 11.95 | 0.56 | 5.39% | 16 | 76 | 37.74% | No |
| UNH251212P00325000 | 11/5 3:58 PM | 325.00 | 12.60 | 12.6 | 14.6 | 0.10 | 0.80% | 61 | 150 | 38.46% | No |
| UNH251212P00330000 | 11/5 2:27 PM | 330.00 | 15.01 | 13.95 | 17.4 | 0.44 | 3.02% | 23 | 111 | 38.92% | Yes |
| UNH251212P00335000 | 11/5 12:02 PM | 335.00 | 19.60 | 17.95 | 20.8 | 2.21 | 12.71% | 20 | 72 | 40.24% | Yes |
| UNH251212P00340000 | 11/5 2:27 PM | 340.00 | 21.69 | 19.1 | 22.8 | 1.53 | 7.59% | 12 | 46 | 37.59% | Yes |
| UNH251212P00345000 | 11/5 3:37 PM | 345.00 | 25.33 | 21.3 | 27.8 | 2.99 | 13.38% | 9 | 290 | 41.85% | Yes |
| UNH251212P00350000 | 11/5 1:53 PM | 350.00 | 29.18 | 27.05 | 31.45 | 1.88 | 6.89% | 8 | 47 | 42.33% | Yes |
| UNH251212P00355000 | 11/5 3:27 PM | 355.00 | 33.06 | 30 | 35.25 | 3.36 | 11.31% | 5 | 28 | 42.76% | Yes |
| UNH251212P00360000 | 11/5 12:51 PM | 360.00 | 37.38 | 33.55 | 38.15 | 2.20 | 6.25% | 15 | 108 | 40.10% | Yes |
| UNH251212P00365000 | 11/4 3:54 PM | 365.00 | 39.63 | 38.2 | 42.25 | 0.00 | 0.00% | 82 | 82 | 40.38% | Yes |
| UNH251212P00370000 | 11/4 1:20 PM | 370.00 | 42.48 | 43.15 | 49.2 | 0.00 | 0.00% | 12 | 18 | 49.49% | Yes |
| UNH251212P00380000 | 11/5 10:12 AM | 380.00 | 55.40 | 53.1 | 58.3 | 5.74 | 11.56% | 1 | 14 | 52.39% | Yes |
| UNH251212P00390000 | 11/5 11:10 AM | 390.00 | 66.48 | 61.8 | 67.65 | 9.63 | 16.94% | 12 | 7 | 55.44% | Yes |
| UNH251212P00400000 | 11/3 11:31 AM | 400.00 | 71.81 | 70.5 | 77 | 0.00 | 0.00% | 12 | 9 | 57.90% | Yes |
