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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UNH260220C00130000 | 11/3 3:30 PM | 130.00 | 204.00 | 194.2 | 202.7 | 0.00 | 0.00% | 2 | 1 | 83.84% | Yes |
| UNH260220C00140000 | 10/28 2:41 PM | 140.00 | 231.95 | 184.25 | 192.7 | 0.00 | 0.00% | 0 | 3 | 78.08% | Yes |
| UNH260220C00145000 | 10/21 1:06 PM | 145.00 | 226.50 | 179.25 | 187.75 | 0.00 | 0.00% | 2 | 1 | 75.54% | Yes |
| UNH260220C00150000 | 9/12 2:54 PM | 150.00 | 205.65 | 201.55 | 210 | 0.00 | 0.00% | 10 | 1 | 192.46% | Yes |
| UNH260220C00160000 | 9/2 10:15 AM | 160.00 | 151.50 | 197.2 | 202.75 | 0.00 | 0.00% | 5 | 0 | 192.41% | Yes |
| UNH260220C00165000 | 10/28 2:39 PM | 165.00 | 207.15 | 159.35 | 167.85 | 0.00 | 0.00% | 6 | 4 | 65.94% | Yes |
| UNH260220C00170000 | 9/11 1:58 PM | 170.00 | 185.00 | 182 | 189.9 | 0.00 | 0.00% | 1 | 4 | 168.91% | Yes |
| UNH260220C00175000 | 9/2 10:28 AM | 175.00 | 137.30 | 181.45 | 188.4 | 0.00 | 0.00% | 1 | 2 | 174.21% | Yes |
| UNH260220C00180000 | 10/28 2:42 PM | 180.00 | 192.35 | 144.95 | 152.85 | 0.00 | 0.00% | 4 | 15 | 61.62% | Yes |
| UNH260220C00185000 | 9/8 9:34 AM | 185.00 | 136.10 | 0 | 0 | 0.00 | 0.00% | 8 | 2 | 0.00% | Yes |
| UNH260220C00190000 | 11/4 1:12 PM | 190.00 | 141.45 | 135.1 | 143 | 0.00 | 0.00% | 2 | 109 | 58.04% | Yes |
| UNH260220C00195000 | 10/29 10:57 AM | 195.00 | 168.50 | 132.9 | 138.2 | 0.00 | 0.00% | 2 | 31 | 65.43% | Yes |
| UNH260220C00200000 | 10/29 11:05 AM | 200.00 | 163.80 | 128.05 | 133.35 | 0.00 | 0.00% | 2 | 73 | 63.55% | Yes |
| UNH260220C00210000 | 10/29 10:58 AM | 210.00 | 153.90 | 115.5 | 123.7 | 0.00 | 0.00% | 2 | 66 | 52.44% | Yes |
| UNH260220C00220000 | 11/5 3:53 PM | 220.00 | 110.00 | 108.85 | 111.5 | -14.80 | -11.86% | 13 | 171 | 50.89% | Yes |
| UNH260220C00230000 | 10/30 3:57 PM | 230.00 | 116.00 | 99.3 | 102.25 | 0.00 | 0.00% | 2 | 173 | 54.48% | Yes |
| UNH260220C00240000 | 10/28 2:38 PM | 240.00 | 134.25 | 90.15 | 93.1 | 0.00 | 0.00% | 26 | 809 | 52.13% | Yes |
| UNH260220C00250000 | 11/5 12:12 PM | 250.00 | 82.05 | 81.05 | 82.85 | -4.07 | -4.73% | 3 | 679 | 46.33% | Yes |
| UNH260220C00260000 | 11/4 3:22 PM | 260.00 | 77.95 | 71.85 | 74.6 | 0.00 | 0.00% | 2 | 421 | 45.94% | Yes |
| UNH260220C00270000 | 11/5 3:30 PM | 270.00 | 64.80 | 64 | 65.95 | -4.47 | -6.45% | 17 | 348 | 43.83% | Yes |
| UNH260220C00280000 | 11/5 12:11 PM | 280.00 | 57.35 | 56.45 | 57.9 | -3.55 | -5.83% | 25 | 296 | 42.43% | Yes |
| UNH260220C00290000 | 11/5 3:27 PM | 290.00 | 49.23 | 48.85 | 51.2 | -4.77 | -8.83% | 6 | 296 | 42.76% | Yes |
| UNH260220C00300000 | 11/5 2:49 PM | 300.00 | 42.25 | 41.6 | 44.7 | -3.05 | -6.73% | 88 | 755 | 42.48% | Yes |
| UNH260220C00310000 | 11/5 2:14 PM | 310.00 | 37.38 | 35.85 | 38.25 | -1.69 | -4.33% | 114 | 995 | 41.48% | Yes |
| UNH260220C00320000 | 11/5 3:56 PM | 320.00 | 30.93 | 30.85 | 31.65 | -4.27 | -12.13% | 72 | 754 | 39.53% | Yes |
| UNH260220C00330000 | 11/5 3:57 PM | 330.00 | 26.44 | 25 | 26.85 | -1.96 | -6.90% | 161 | 1030 | 39.44% | No |
| UNH260220C00340000 | 11/5 3:20 PM | 340.00 | 21.54 | 21.5 | 22.1 | -3.51 | -14.01% | 197 | 695 | 38.62% | No |
| UNH260220C00350000 | 11/5 3:56 PM | 350.00 | 17.90 | 18 | 18.25 | -1.57 | -8.06% | 224 | 1404 | 38.31% | No |
| UNH260220C00360000 | 11/5 3:56 PM | 360.00 | 14.90 | 14.5 | 15.1 | -1.50 | -9.15% | 48 | 1074 | 38.27% | No |
| UNH260220C00370000 | 11/5 2:08 PM | 370.00 | 12.17 | 11.85 | 12.45 | -1.33 | -9.85% | 38 | 1463 | 38.30% | No |
| UNH260220C00380000 | 11/5 3:54 PM | 380.00 | 10.00 | 9.7 | 10.2 | -1.05 | -9.50% | 169 | 1211 | 38.32% | No |
| UNH260220C00390000 | 11/5 2:24 PM | 390.00 | 8.17 | 7.9 | 8.4 | -0.98 | -10.71% | 307 | 594 | 38.50% | No |
| UNH260220C00400000 | 11/5 3:54 PM | 400.00 | 6.72 | 6.6 | 6.75 | -0.73 | -9.80% | 118 | 1765 | 38.37% | No |
| UNH260220C00410000 | 11/5 3:01 PM | 410.00 | 5.47 | 5.3 | 5.65 | -0.68 | -11.06% | 41 | 386 | 38.84% | No |
| UNH260220C00420000 | 11/5 1:39 PM | 420.00 | 4.50 | 4.35 | 4.85 | -0.65 | -12.62% | 56 | 1085 | 39.59% | No |
| UNH260220C00430000 | 11/5 3:44 PM | 430.00 | 3.80 | 3.6 | 4.1 | -0.50 | -11.63% | 72 | 1273 | 40.10% | No |
| UNH260220C00440000 | 11/5 10:54 AM | 440.00 | 3.01 | 3 | 3.45 | -0.59 | -16.39% | 3 | 615 | 40.52% | No |
| UNH260220C00450000 | 11/5 3:53 PM | 450.00 | 2.65 | 2.51 | 2.85 | -0.40 | -13.11% | 33 | 18558 | 40.75% | No |
| UNH260220C00460000 | 11/5 2:32 PM | 460.00 | 2.19 | 1.77 | 2.76 | -0.39 | -15.12% | 56 | 291 | 42.46% | No |
| UNH260220C00470000 | 11/5 3:57 PM | 470.00 | 1.92 | 1.44 | 2.48 | -0.38 | -16.52% | 70 | 420 | 43.37% | No |
| UNH260220C00480000 | 11/5 12:10 PM | 480.00 | 1.70 | 1.1 | 2.13 | -0.30 | -15.00% | 17 | 589 | 43.80% | No |
| UNH260220C00490000 | 11/4 9:59 AM | 490.00 | 1.56 | 1.1 | 1.62 | 0.00 | 0.00% | 2 | 61 | 43.16% | No |
| UNH260220C00500000 | 11/5 2:22 PM | 500.00 | 1.22 | 1 | 1.61 | -0.18 | -12.86% | 20 | 577 | 44.78% | No |
| UNH260220C00520000 | 11/5 9:34 AM | 520.00 | 0.95 | 0.74 | 1.05 | -0.13 | -12.04% | 1 | 186 | 44.51% | No |
| UNH260220C00540000 | 11/5 10:15 AM | 540.00 | 0.58 | 0.27 | 1.03 | -0.34 | -36.96% | 2 | 60 | 47.23% | No |
| UNH260220C00560000 | 11/5 1:01 PM | 560.00 | 0.65 | 0.35 | 0.84 | 0.06 | 10.17% | 4 | 48 | 48.39% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UNH260220P00130000 | 10/31 11:15 AM | 130.00 | 0.02 | 0 | 2.98 | 0.00 | 0.00% | 2 | 26 | 95.04% | No |
| UNH260220P00135000 | 10/20 12:13 PM | 135.00 | 0.05 | 0 | 4.3 | 0.00 | 0.00% | 1 | 3 | 98.19% | No |
| UNH260220P00140000 | 8/1 3:39 PM | 140.00 | 1.65 | 0 | 2.79 | 0.00 | 0.00% | 2 | 2 | 87.06% | No |
| UNH260220P00145000 | 10/13 2:30 PM | 145.00 | 0.13 | 0 | 4.3 | 0.00 | 0.00% | 4 | 22 | 91.09% | No |
| UNH260220P00150000 | 10/30 12:00 PM | 150.00 | 0.10 | 0 | 1.68 | 0.00 | 0.00% | 5 | 531 | 73.90% | No |
| UNH260220P00155000 | 9/2 1:03 PM | 155.00 | 0.01 | 0 | 1.13 | 0.00 | 0.00% | 2 | 16 | 66.80% | No |
| UNH260220P00160000 | 10/21 11:43 AM | 160.00 | 0.12 | 0 | 1.08 | 0.00 | 0.00% | 6 | 10 | 63.79% | No |
| UNH260220P00165000 | 10/24 3:52 PM | 165.00 | 0.15 | 0 | 0.45 | 0.00 | 0.00% | 1 | 3 | 54.30% | No |
| UNH260220P00170000 | 10/30 9:30 AM | 170.00 | 0.17 | 0.05 | 0.59 | 0.00 | 0.00% | 2 | 274 | 54.64% | No |
| UNH260220P00175000 | 9/22 10:07 AM | 175.00 | 0.53 | 0 | 0 | 0.00 | 0.00% | 28 | 25 | 25.00% | No |
| UNH260220P00180000 | 10/28 10:23 AM | 180.00 | 0.19 | 0.08 | 1.18 | 0.00 | 0.00% | 3 | 69 | 55.59% | No |
| UNH260220P00185000 | 10/31 3:10 PM | 185.00 | 0.18 | 0 | 1.04 | 0.00 | 0.00% | 1 | 37 | 51.76% | No |
| UNH260220P00190000 | 10/31 3:10 PM | 190.00 | 0.18 | 0 | 1.09 | 0.00 | 0.00% | 1 | 804 | 56.13% | No |
| UNH260220P00195000 | 10/31 12:34 PM | 195.00 | 0.57 | 0.08 | 0.6 | 0.00 | 0.00% | 1 | 219 | 48.56% | No |
| UNH260220P00200000 | 11/5 3:35 PM | 200.00 | 0.47 | 0.08 | 0.6 | 0.15 | 46.88% | 3 | 1437 | 46.48% | No |
| UNH260220P00210000 | 11/5 2:25 PM | 210.00 | 0.52 | 0.38 | 0.82 | 0.03 | 6.12% | 12 | 386 | 44.74% | No |
| UNH260220P00220000 | 11/5 10:29 AM | 220.00 | 1.01 | 0.49 | 1.04 | 0.23 | 29.49% | 4 | 641 | 42.51% | No |
| UNH260220P00230000 | 11/5 1:01 PM | 230.00 | 1.36 | 1.03 | 1.38 | 0.12 | 9.68% | 3 | 568 | 40.72% | No |
| UNH260220P00240000 | 11/5 12:35 PM | 240.00 | 1.80 | 1.56 | 2.1 | -0.05 | -2.70% | 3 | 682 | 40.30% | No |
| UNH260220P00250000 | 11/5 3:42 PM | 250.00 | 2.77 | 2.47 | 2.82 | 0.09 | 3.36% | 3 | 1988 | 38.90% | No |
| UNH260220P00260000 | 11/5 11:25 AM | 260.00 | 4.10 | 3.75 | 4.55 | 0.33 | 8.75% | 3 | 751 | 39.88% | No |
| UNH260220P00270000 | 11/5 2:27 PM | 270.00 | 5.45 | 5.15 | 5.5 | 0.10 | 1.87% | 91 | 1720 | 37.59% | No |
| UNH260220P00280000 | 11/5 1:10 PM | 280.00 | 7.43 | 7.15 | 7.55 | 0.08 | 1.09% | 5 | 707 | 37.20% | No |
| UNH260220P00290000 | 11/5 3:35 PM | 290.00 | 9.97 | 9.55 | 10 | 0.23 | 2.36% | 12 | 821 | 36.62% | No |
| UNH260220P00300000 | 11/5 2:49 PM | 300.00 | 13.19 | 12.6 | 13.15 | 0.49 | 3.86% | 111 | 2002 | 36.33% | No |
| UNH260220P00310000 | 11/5 3:39 PM | 310.00 | 16.70 | 16.15 | 17.05 | 0.38 | 2.33% | 319 | 1357 | 36.26% | No |
| UNH260220P00320000 | 11/5 3:48 PM | 320.00 | 21.12 | 20.7 | 21.45 | 0.77 | 3.78% | 49 | 1198 | 35.99% | No |
| UNH260220P00330000 | 11/5 3:52 PM | 330.00 | 26.00 | 25.55 | 26.5 | 0.85 | 3.38% | 217 | 614 | 35.75% | Yes |
| UNH260220P00340000 | 11/5 3:27 PM | 340.00 | 31.90 | 31.25 | 33 | 0.82 | 2.64% | 10 | 1087 | 36.71% | Yes |
| UNH260220P00350000 | 11/5 2:54 PM | 350.00 | 38.20 | 36.05 | 38.8 | 1.56 | 4.26% | 5 | 319 | 35.84% | Yes |
| UNH260220P00360000 | 11/5 12:55 PM | 360.00 | 45.17 | 42.55 | 47 | 1.27 | 2.89% | 2 | 576 | 37.75% | Yes |
| UNH260220P00370000 | 11/5 3:23 PM | 370.00 | 52.50 | 51.25 | 52.9 | 2.33 | 4.64% | 2 | 585 | 35.41% | Yes |
| UNH260220P00380000 | 11/5 1:10 PM | 380.00 | 60.60 | 58.95 | 61.5 | 3.60 | 6.32% | 2 | 306 | 36.68% | Yes |
| UNH260220P00390000 | 10/29 2:43 PM | 390.00 | 68.15 | 66 | 69.5 | 20.15 | 41.98% | 15 | 69 | 36.33% | Yes |
| UNH260220P00400000 | 11/5 1:17 PM | 400.00 | 77.42 | 75.6 | 78.1 | 3.03 | 4.07% | 569 | 532 | 36.50% | Yes |
| UNH260220P00410000 | 10/31 10:03 AM | 410.00 | 71.05 | 84.45 | 87.3 | 0.00 | 0.00% | 1 | 129 | 37.48% | Yes |
| UNH260220P00420000 | 11/4 2:54 PM | 420.00 | 90.11 | 93.95 | 98.7 | 0.00 | 0.00% | 20 | 133 | 43.30% | Yes |
| UNH260220P00430000 | 10/31 9:43 AM | 430.00 | 87.55 | 101.65 | 106.65 | 0.00 | 0.00% | 5 | 58 | 40.91% | Yes |
| UNH260220P00440000 | 10/27 3:01 PM | 440.00 | 80.60 | 112.35 | 117.45 | 0.00 | 0.00% | 10 | 13 | 45.33% | Yes |
| UNH260220P00450000 | 10/29 10:03 AM | 450.00 | 93.00 | 121.5 | 127.25 | 0.00 | 0.00% | 1 | 2 | 47.11% | Yes |
| UNH260220P00470000 | 10/20 2:17 PM | 470.00 | 109.65 | 141.1 | 146.45 | 0.00 | 0.00% | 1 | 106 | 49.15% | Yes |
| UNH260220P00480000 | 10/20 2:17 PM | 480.00 | 118.90 | 150.45 | 156.25 | 0.00 | 0.00% | 1 | 30 | 50.54% | Yes |
| UNH260220P00490000 | 9/19 3:03 PM | 490.00 | 151.60 | 127.65 | 133.4 | 0.00 | 0.00% | 2 | 8 | 0.00% | Yes |
| UNH260220P00500000 | 10/17 3:25 PM | 500.00 | 143.00 | 168.25 | 176.45 | 0.00 | 0.00% | 2 | 16 | 54.98% | Yes |
| UNH260220P00520000 | 11/5 2:56 PM | 520.00 | 193.15 | 188.05 | 196.05 | 29.75 | 18.21% | 1 | 10 | 57.23% | Yes |
