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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UNH260417C00130000 | 10/28 9:34 AM | 130.00 | 239.70 | 194.2 | 202.7 | 0.00 | 0.00% | 1 | 2 | 67.92% | Yes |
| UNH260417C00150000 | 9/16 1:42 PM | 150.00 | 193.75 | 203.65 | 211.7 | 0.00 | 0.00% | 30 | 17 | 160.79% | Yes |
| UNH260417C00155000 | 6/23 10:55 AM | 155.00 | 145.60 | 188.55 | 193.6 | 0.00 | 0.00% | 1 | 11 | 125.77% | Yes |
| UNH260417C00160000 | 10/28 9:35 AM | 160.00 | 209.55 | 164.6 | 173.05 | 0.00 | 0.00% | 2 | 208 | 57.79% | Yes |
| UNH260417C00165000 | 10/28 9:36 AM | 165.00 | 202.25 | 159.7 | 168.2 | 0.00 | 0.00% | 4 | 35 | 56.67% | Yes |
| UNH260417C00170000 | 8/13 9:30 AM | 170.00 | 98.50 | 173.35 | 179.05 | 0.00 | 0.00% | 1 | 19 | 113.80% | Yes |
| UNH260417C00175000 | 8/11 1:46 PM | 175.00 | 85.15 | 170.5 | 174.85 | 0.00 | 0.00% | 6 | 5 | 113.48% | Yes |
| UNH260417C00180000 | 11/4 1:11 PM | 180.00 | 151.70 | 145.6 | 153.55 | 0.00 | 0.00% | 2 | 28 | 54.53% | Yes |
| UNH260417C00185000 | 11/4 1:12 PM | 185.00 | 146.90 | 140.5 | 148.75 | 0.00 | 0.00% | 2 | 6 | 52.66% | Yes |
| UNH260417C00190000 | 10/20 10:04 AM | 190.00 | 173.45 | 135.7 | 143.95 | 0.00 | 0.00% | 2 | 6 | 51.65% | Yes |
| UNH260417C00195000 | 10/31 11:20 AM | 195.00 | 152.30 | 131.2 | 138.75 | 0.00 | 0.00% | 10 | 16 | 50.31% | Yes |
| UNH260417C00200000 | 11/3 3:32 PM | 200.00 | 134.63 | 126.85 | 132.3 | 0.00 | 0.00% | 1 | 112 | 57.47% | Yes |
| UNH260417C00210000 | 11/4 12:11 PM | 210.00 | 126.30 | 118.25 | 122.9 | 0.00 | 0.00% | 1 | 23 | 54.77% | Yes |
| UNH260417C00220000 | 10/28 9:32 AM | 220.00 | 155.50 | 107.95 | 113.6 | 0.00 | 0.00% | 1 | 27 | 52.22% | Yes |
| UNH260417C00230000 | 10/28 2:16 PM | 230.00 | 147.70 | 99.15 | 105.9 | 0.00 | 0.00% | 1 | 38 | 53.29% | Yes |
| UNH260417C00240000 | 11/4 12:54 PM | 240.00 | 96.73 | 90.65 | 95.6 | 0.00 | 0.00% | 12 | 111 | 48.00% | Yes |
| UNH260417C00250000 | 11/4 9:34 AM | 250.00 | 84.10 | 82.2 | 86.9 | -4.95 | -5.56% | 1 | 457 | 46.12% | Yes |
| UNH260417C00260000 | 11/5 10:51 AM | 260.00 | 74.55 | 74.85 | 78.35 | -35.47 | -32.24% | 2 | 125 | 44.21% | Yes |
| UNH260417C00270000 | 11/5 11:47 AM | 270.00 | 68.90 | 67.55 | 71.3 | -2.80 | -3.91% | 15 | 259 | 44.39% | Yes |
| UNH260417C00280000 | 10/31 1:23 PM | 280.00 | 70.48 | 60.65 | 63.9 | 0.00 | 0.00% | 7 | 159 | 43.39% | Yes |
| UNH260417C00290000 | 11/5 12:17 PM | 290.00 | 56.00 | 53.8 | 55.7 | -2.05 | -3.53% | 7 | 227 | 40.85% | Yes |
| UNH260417C00300000 | 11/5 3:49 PM | 300.00 | 48.20 | 45.8 | 49.35 | -5.05 | -9.48% | 5 | 597 | 40.39% | Yes |
| UNH260417C00310000 | 11/5 2:29 PM | 310.00 | 42.95 | 41.7 | 43.35 | -2.67 | -5.85% | 30 | 728 | 39.81% | Yes |
| UNH260417C00320000 | 11/5 2:29 PM | 320.00 | 37.23 | 36.7 | 39.15 | -2.52 | -6.34% | 4 | 791 | 40.82% | Yes |
| UNH260417C00330000 | 11/5 2:41 PM | 330.00 | 32.20 | 31.45 | 33.6 | -3.18 | -8.99% | 20 | 1116 | 39.71% | No |
| UNH260417C00340000 | 11/5 3:13 PM | 340.00 | 28.25 | 27.25 | 28.95 | -4.25 | -13.08% | 45 | 344 | 39.13% | No |
| UNH260417C00350000 | 11/5 3:51 PM | 350.00 | 23.20 | 23.95 | 25.1 | -2.45 | -9.55% | 50 | 759 | 38.98% | No |
| UNH260417C00360000 | 11/5 2:34 PM | 360.00 | 21.50 | 19.2 | 21.75 | -2.80 | -11.52% | 13 | 906 | 38.94% | No |
| UNH260417C00370000 | 11/5 3:58 PM | 370.00 | 18.35 | 17.95 | 18.7 | -1.50 | -7.56% | 21 | 1355 | 38.80% | No |
| UNH260417C00380000 | 11/5 3:29 PM | 380.00 | 15.58 | 14 | 16.15 | -1.72 | -9.94% | 15 | 563 | 38.84% | No |
| UNH260417C00390000 | 11/5 2:46 PM | 390.00 | 13.45 | 11.65 | 14.1 | -1.55 | -10.33% | 20 | 390 | 39.13% | No |
| UNH260417C00400000 | 11/5 3:42 PM | 400.00 | 11.40 | 11.05 | 12 | -1.40 | -10.94% | 114 | 4167 | 38.98% | No |
| UNH260417C00410000 | 11/5 3:36 PM | 410.00 | 9.86 | 8.35 | 11.8 | -1.64 | -14.26% | 16 | 415 | 41.22% | No |
| UNH260417C00420000 | 11/5 3:57 PM | 420.00 | 8.60 | 8.3 | 8.85 | -1.10 | -11.34% | 31 | 278 | 39.11% | No |
| UNH260417C00430000 | 11/5 3:05 PM | 430.00 | 7.35 | 6.45 | 7.75 | -1.55 | -17.42% | 34 | 260 | 39.46% | No |
| UNH260417C00440000 | 11/4 3:32 PM | 440.00 | 7.30 | 5.9 | 7.95 | 0.00 | 0.00% | 5 | 250 | 41.87% | No |
| UNH260417C00450000 | 11/5 3:48 PM | 450.00 | 5.60 | 5.1 | 5.95 | -1.00 | -15.15% | 40 | 702 | 40.11% | No |
| UNH260417C00460000 | 11/5 11:35 AM | 460.00 | 4.92 | 4.75 | 5.2 | -0.58 | -10.55% | 15 | 659 | 40.38% | No |
| UNH260417C00470000 | 11/5 11:07 AM | 470.00 | 4.35 | 3.45 | 5.95 | -1.05 | -19.44% | 1 | 109 | 43.71% | No |
| UNH260417C00480000 | 10/30 3:18 PM | 480.00 | 5.52 | 3.3 | 3.95 | 0.00 | 0.00% | 2 | 56 | 40.81% | No |
| UNH260417C00490000 | 10/31 3:21 PM | 490.00 | 4.50 | 3.2 | 3.9 | 0.00 | 0.00% | 2 | 112 | 42.24% | No |
| UNH260417C00500000 | 11/5 3:58 PM | 500.00 | 2.97 | 2.66 | 4.2 | -0.43 | -12.65% | 18 | 905 | 44.53% | No |
| UNH260417C00520000 | 11/5 11:09 AM | 520.00 | 2.37 | 1.9 | 2.7 | -0.64 | -21.26% | 5 | 199 | 43.01% | No |
| UNH260417C00540000 | 11/4 12:35 PM | 540.00 | 2.21 | 1.59 | 2.09 | 0.00 | 0.00% | 1 | 2 | 43.36% | No |
| UNH260417C00560000 | 11/5 1:07 PM | 560.00 | 1.56 | 1.4 | 1.55 | -0.19 | -10.86% | 1 | 62 | 43.34% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UNH260417P00130000 | 10/29 10:40 AM | 130.00 | 0.09 | 0 | 0.61 | 0.06 | 200.00% | 1 | 9 | 60.30% | No |
| UNH260417P00145000 | 10/1 10:22 AM | 145.00 | 0.55 | 0 | 0.99 | 0.00 | 0.00% | 2 | 36 | 57.37% | No |
| UNH260417P00150000 | 9/10 11:44 AM | 150.00 | 0.44 | 0.15 | 3.75 | 0.00 | 0.00% | 1 | 14 | 69.69% | No |
| UNH260417P00155000 | 10/1 10:23 AM | 155.00 | 0.64 | 0 | 1.08 | 0.00 | 0.00% | 5 | 39 | 53.76% | No |
| UNH260417P00160000 | 10/29 10:40 AM | 160.00 | 0.19 | 0.1 | 1.12 | 0.00 | 0.00% | 1 | 113 | 52.66% | No |
| UNH260417P00165000 | 9/8 3:58 PM | 165.00 | 0.76 | 0 | 0 | 0.00 | 0.00% | 1 | 7 | 25.00% | No |
| UNH260417P00170000 | 10/29 10:41 AM | 170.00 | 0.20 | 0.1 | 1.28 | 0.00 | 0.00% | 1 | 121 | 55.10% | No |
| UNH260417P00175000 | 10/21 11:42 AM | 175.00 | 0.62 | 0.05 | 1.37 | 0.00 | 0.00% | 30 | 70 | 53.64% | No |
| UNH260417P00180000 | 10/24 9:43 AM | 180.00 | 0.90 | 0.24 | 1.42 | 0.00 | 0.00% | 1 | 2581 | 51.88% | No |
| UNH260417P00185000 | 10/21 11:42 AM | 185.00 | 0.80 | 0.24 | 1.42 | 0.00 | 0.00% | 30 | 39 | 49.82% | No |
| UNH260417P00190000 | 11/5 1:37 PM | 190.00 | 0.76 | 0.5 | 0.98 | 0.16 | 26.67% | 2 | 55 | 44.63% | No |
| UNH260417P00195000 | 9/23 12:05 PM | 195.00 | 1.58 | 0 | 0 | 0.00 | 0.00% | 2 | 133 | 12.50% | No |
| UNH260417P00200000 | 10/16 10:50 AM | 200.00 | 1.20 | 0.81 | 1.55 | 0.00 | 0.00% | 2 | 214 | 44.69% | No |
| UNH260417P00210000 | 11/5 2:51 PM | 210.00 | 1.57 | 1.37 | 1.83 | 0.18 | 12.95% | 11 | 307 | 42.37% | No |
| UNH260417P00220000 | 11/5 10:10 AM | 220.00 | 2.09 | 1.85 | 2.33 | 0.44 | 26.67% | 1 | 263 | 40.83% | No |
| UNH260417P00230000 | 11/5 12:42 PM | 230.00 | 2.99 | 2.52 | 3.9 | 0.37 | 14.12% | 3 | 349 | 42.38% | No |
| UNH260417P00240000 | 11/5 11:26 AM | 240.00 | 4.30 | 3.3 | 4.85 | 0.35 | 8.86% | 36 | 238 | 40.96% | No |
| UNH260417P00250000 | 11/5 3:39 PM | 250.00 | 5.35 | 5.15 | 5.55 | 0.19 | 3.68% | 14 | 1260 | 38.58% | No |
| UNH260417P00260000 | 11/5 2:27 PM | 260.00 | 7.35 | 6.7 | 7.8 | 0.65 | 9.70% | 47 | 1097 | 39.08% | No |
| UNH260417P00270000 | 11/5 2:57 PM | 270.00 | 9.35 | 8.85 | 10.8 | 0.00 | 0.00% | 52 | 4193 | 39.95% | No |
| UNH260417P00280000 | 11/5 2:57 PM | 280.00 | 11.95 | 9.4 | 13 | 0.34 | 2.93% | 114 | 384 | 38.75% | No |
| UNH260417P00290000 | 11/5 2:42 PM | 290.00 | 15.25 | 14.35 | 15.25 | 0.95 | 6.64% | 28 | 498 | 37.16% | No |
| UNH260417P00300000 | 11/5 2:59 PM | 300.00 | 18.50 | 16.55 | 19.85 | 0.30 | 1.65% | 33 | 824 | 38.16% | No |
| UNH260417P00310000 | 11/5 12:00 PM | 310.00 | 22.75 | 20.6 | 23.05 | 1.75 | 8.33% | 4 | 695 | 36.71% | No |
| UNH260417P00320000 | 11/5 3:56 PM | 320.00 | 27.20 | 25.2 | 27.85 | 0.80 | 3.03% | 36 | 692 | 36.66% | No |
| UNH260417P00330000 | 11/5 10:10 AM | 330.00 | 33.12 | 30.25 | 32.65 | 1.67 | 5.31% | 6 | 412 | 36.03% | Yes |
| UNH260417P00340000 | 11/5 10:53 AM | 340.00 | 39.10 | 37.4 | 39.5 | 1.50 | 3.99% | 5 | 548 | 37.20% | Yes |
| UNH260417P00350000 | 11/5 10:24 AM | 350.00 | 44.53 | 41.95 | 44.6 | 1.92 | 4.51% | 6 | 597 | 35.81% | Yes |
| UNH260417P00360000 | 11/5 10:17 AM | 360.00 | 50.94 | 48.45 | 52.45 | 2.26 | 4.64% | 1 | 195 | 37.12% | Yes |
| UNH260417P00370000 | 11/4 9:46 AM | 370.00 | 54.05 | 55 | 58.6 | 0.00 | 0.00% | 21 | 106 | 35.94% | Yes |
| UNH260417P00380000 | 10/31 10:55 AM | 380.00 | 53.75 | 63.6 | 67.2 | 0.00 | 0.00% | 3 | 109 | 37.33% | Yes |
| UNH260417P00390000 | 11/3 11:14 AM | 390.00 | 73.35 | 70.45 | 73.8 | 0.00 | 0.00% | 1 | 740 | 35.70% | Yes |
| UNH260417P00400000 | 10/30 10:07 AM | 400.00 | 64.25 | 77.5 | 81.85 | 0.00 | 0.00% | 4 | 159 | 35.54% | Yes |
| UNH260417P00410000 | 10/21 3:10 PM | 410.00 | 63.15 | 86.85 | 90.45 | 0.00 | 0.00% | 33 | 56 | 35.80% | Yes |
| UNH260417P00420000 | 10/24 11:09 AM | 420.00 | 72.35 | 95.45 | 100.4 | 0.00 | 0.00% | 3 | 9 | 37.99% | Yes |
| UNH260417P00430000 | 10/23 10:19 AM | 430.00 | 84.75 | 104 | 107.8 | 0.00 | 0.00% | 2 | 44 | 35.49% | Yes |
| UNH260417P00440000 | 10/24 11:32 AM | 440.00 | 87.80 | 113.95 | 117.7 | 0.00 | 0.00% | 5 | 30 | 37.25% | Yes |
| UNH260417P00450000 | 11/5 10:14 AM | 450.00 | 125.00 | 123.85 | 128.25 | 4.50 | 3.73% | 2 | 20 | 40.23% | Yes |
| UNH260417P00460000 | 10/21 9:34 AM | 460.00 | 105.00 | 132.2 | 138.1 | 0.00 | 0.00% | 1 | 4 | 41.76% | Yes |
| UNH260417P00470000 | 11/4 9:45 AM | 470.00 | 139.00 | 141.2 | 147.85 | 0.00 | 0.00% | 1 | 1 | 43.00% | Yes |
| UNH260417P00480000 | 10/15 2:23 PM | 480.00 | 125.35 | 151.45 | 157.2 | 0.00 | 0.00% | 0 | 1 | 43.24% | Yes |
| UNH260417P00500000 | 9/15 3:18 PM | 500.00 | 151.95 | 140.15 | 147.1 | 0.00 | 0.00% | 0 | 23 | 0.00% | Yes |
