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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UNH260515C00125000 | 11/4 2:17 PM | 125.00 | 206.76 | 199.2 | 207.7 | 0.00 | 0.00% | 1 | 11 | 65.19% | Yes |
| UNH260515C00165000 | 9/9 9:55 AM | 165.00 | 163.40 | 0 | 0 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| UNH260515C00170000 | 8/15 11:06 AM | 170.00 | 135.60 | 176.25 | 179.4 | 0.00 | 0.00% | 0 | 1 | 108.81% | Yes |
| UNH260515C00180000 | 10/23 10:59 AM | 180.00 | 180.00 | 145.7 | 154 | 0.00 | 0.00% | 30 | 52 | 51.85% | Yes |
| UNH260515C00185000 | 11/4 1:12 PM | 185.00 | 147.35 | 141.2 | 149 | 0.00 | 0.00% | 2 | 10 | 51.04% | Yes |
| UNH260515C00190000 | 10/17 11:31 AM | 190.00 | 166.96 | 136.85 | 142.35 | 0.00 | 0.00% | 2 | 2 | 57.67% | Yes |
| UNH260515C00195000 | 10/16 11:00 AM | 195.00 | 167.50 | 131.75 | 138.9 | 0.00 | 0.00% | 1 | 5 | 60.13% | Yes |
| UNH260515C00200000 | 11/3 11:28 AM | 200.00 | 133.69 | 127.5 | 134.4 | 0.00 | 0.00% | 1 | 27 | 59.17% | Yes |
| UNH260515C00210000 | 10/20 2:42 PM | 210.00 | 158.04 | 119.75 | 124.5 | 0.00 | 0.00% | 2 | 14 | 54.85% | Yes |
| UNH260515C00220000 | 10/23 3:34 PM | 220.00 | 144.30 | 108.85 | 115.8 | 0.00 | 0.00% | 2 | 38 | 53.44% | Yes |
| UNH260515C00230000 | 11/4 1:10 PM | 230.00 | 106.45 | 100.55 | 105.55 | 0.00 | 0.00% | 4 | 38 | 48.49% | Yes |
| UNH260515C00240000 | 10/31 10:38 AM | 240.00 | 111.92 | 92.1 | 96.8 | 0.00 | 0.00% | 1 | 47 | 46.70% | Yes |
| UNH260515C00250000 | 11/5 3:33 PM | 250.00 | 86.76 | 85.5 | 88.05 | -4.54 | -4.97% | 7 | 289 | 44.65% | Yes |
| UNH260515C00260000 | 11/5 10:35 AM | 260.00 | 78.01 | 78 | 81.4 | -6.79 | -8.01% | 4 | 164 | 45.66% | Yes |
| UNH260515C00270000 | 10/31 1:44 PM | 270.00 | 81.70 | 70.45 | 73.9 | 0.00 | 0.00% | 1 | 221 | 44.73% | Yes |
| UNH260515C00280000 | 11/4 1:10 PM | 280.00 | 67.25 | 63.3 | 66.2 | 0.00 | 0.00% | 3 | 252 | 43.14% | Yes |
| UNH260515C00290000 | 11/4 2:26 PM | 290.00 | 61.00 | 57.05 | 59.35 | 0.00 | 0.00% | 1 | 132 | 42.27% | Yes |
| UNH260515C00300000 | 11/5 11:58 AM | 300.00 | 52.50 | 51.25 | 54.15 | -2.10 | -3.85% | 14 | 416 | 42.92% | Yes |
| UNH260515C00310000 | 11/4 3:33 PM | 310.00 | 48.95 | 45.35 | 48.5 | 0.00 | 0.00% | 3 | 223 | 42.54% | Yes |
| UNH260515C00320000 | 11/5 1:49 PM | 320.00 | 41.35 | 40.2 | 43.3 | -3.65 | -8.11% | 6 | 344 | 42.21% | Yes |
| UNH260515C00330000 | 11/5 3:25 PM | 330.00 | 36.18 | 35.75 | 37.3 | -2.82 | -7.23% | 38 | 255 | 40.62% | No |
| UNH260515C00340000 | 11/5 2:37 PM | 340.00 | 31.90 | 31.6 | 35.15 | -2.47 | -7.19% | 10 | 310 | 42.71% | No |
| UNH260515C00350000 | 11/5 2:05 PM | 350.00 | 28.00 | 27.75 | 29.05 | -2.25 | -7.44% | 11 | 570 | 40.21% | No |
| UNH260515C00360000 | 11/5 2:39 PM | 360.00 | 24.50 | 24.35 | 26.85 | -2.47 | -9.16% | 12 | 1365 | 41.47% | No |
| UNH260515C00370000 | 11/5 1:45 PM | 370.00 | 21.62 | 21.25 | 23.4 | -2.38 | -9.92% | 9 | 419 | 41.04% | No |
| UNH260515C00380000 | 11/5 2:45 PM | 380.00 | 18.90 | 17.1 | 20.25 | -1.80 | -8.70% | 21 | 225 | 40.57% | No |
| UNH260515C00390000 | 11/5 3:54 PM | 390.00 | 16.55 | 14.75 | 18.55 | -3.80 | -18.67% | 48 | 362 | 41.43% | No |
| UNH260515C00400000 | 11/5 1:15 PM | 400.00 | 14.40 | 14 | 15 | -1.83 | -11.28% | 32 | 1230 | 39.78% | No |
| UNH260515C00410000 | 11/5 1:38 PM | 410.00 | 12.62 | 12.5 | 13.1 | -2.52 | -16.64% | 17 | 158 | 39.78% | No |
| UNH260515C00420000 | 11/5 12:51 PM | 420.00 | 11.00 | 9.45 | 11.5 | -0.75 | -6.38% | 18 | 319 | 39.88% | No |
| UNH260515C00430000 | 11/5 12:31 PM | 430.00 | 9.95 | 9.45 | 10.05 | -0.85 | -7.87% | 7 | 71 | 39.93% | No |
| UNH260515C00440000 | 10/31 12:57 PM | 440.00 | 11.40 | 7.35 | 9.7 | 0.00 | 0.00% | 2 | 78 | 41.39% | No |
| UNH260515C00450000 | 11/5 12:46 PM | 450.00 | 7.60 | 7.25 | 7.75 | -0.40 | -5.00% | 11 | 258 | 40.18% | No |
| UNH260515C00460000 | 11/3 12:26 PM | 460.00 | 8.20 | 6.4 | 6.85 | 0.00 | 0.00% | 2 | 251 | 40.38% | No |
| UNH260515C00470000 | 10/30 11:31 AM | 470.00 | 8.75 | 5.55 | 6.2 | 0.00 | 0.00% | 1 | 37 | 40.85% | No |
| UNH260515C00480000 | 11/5 9:30 AM | 480.00 | 5.45 | 3.55 | 5.45 | -1.55 | -22.14% | 1 | 64 | 40.96% | No |
| UNH260515C00490000 | 11/4 11:52 AM | 490.00 | 5.50 | 4.5 | 4.85 | 0.00 | 0.00% | 6 | 174 | 41.19% | No |
| UNH260515C00500000 | 11/5 2:40 PM | 500.00 | 4.20 | 3.8 | 4.35 | -0.70 | -14.29% | 12 | 242 | 41.49% | No |
| UNH260515C00520000 | 10/30 10:46 AM | 520.00 | 4.80 | 3.25 | 3.7 | 0.00 | 0.00% | 1 | 99 | 42.56% | No |
| UNH260515C00540000 | 11/5 9:59 AM | 540.00 | 2.75 | 2.35 | 4 | -0.40 | -12.70% | 1 | 15 | 45.85% | No |
| UNH260515C00560000 | 11/5 10:33 AM | 560.00 | 2.26 | 2.05 | 2.63 | -0.44 | -16.30% | 6 | 77 | 44.18% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UNH260515P00125000 | 11/5 10:28 AM | 125.00 | 0.10 | 0 | 0.84 | 0.07 | 233.33% | 15 | 51 | 60.47% | No |
| UNH260515P00130000 | 8/4 2:36 PM | 130.00 | 2.01 | 0 | 2.5 | 0.00 | 0.00% | 2 | 3 | 68.95% | No |
| UNH260515P00140000 | 8/15 10:44 AM | 140.00 | 0.72 | 0 | 4.55 | 0.00 | 0.00% | 0 | 11 | 71.61% | No |
| UNH260515P00150000 | 10/1 10:07 AM | 150.00 | 0.64 | 0 | 1.14 | 0.00 | 0.00% | 2 | 14 | 52.08% | No |
| UNH260515P00160000 | 10/31 10:41 AM | 160.00 | 0.40 | 0 | 1.59 | 0.00 | 0.00% | 4 | 3 | 50.73% | No |
| UNH260515P00165000 | 8/1 2:51 PM | 165.00 | 6.03 | 0 | 4.8 | 0.00 | 0.00% | 25 | 29 | 59.95% | No |
| UNH260515P00180000 | 10/1 1:47 PM | 180.00 | 1.16 | 0.1 | 1.6 | 0.00 | 0.00% | 13 | 46 | 49.05% | No |
| UNH260515P00185000 | 11/4 12:25 PM | 185.00 | 1.03 | 0.35 | 1.64 | 0.00 | 0.00% | 1 | 38 | 47.34% | No |
| UNH260515P00190000 | 10/31 3:41 PM | 190.00 | 1.00 | 0.97 | 1.5 | 0.00 | 0.00% | 1 | 105 | 44.64% | No |
| UNH260515P00195000 | 10/13 2:28 PM | 195.00 | 1.21 | 1.2 | 2.01 | 0.00 | 0.00% | 1 | 31 | 45.46% | No |
| UNH260515P00200000 | 10/31 1:56 PM | 200.00 | 1.55 | 1.42 | 2.14 | 0.00 | 0.00% | 1 | 260 | 44.18% | No |
| UNH260515P00210000 | 10/28 12:43 PM | 210.00 | 1.19 | 1.96 | 2.41 | 0.00 | 0.00% | 6 | 27 | 41.62% | No |
| UNH260515P00220000 | 11/5 10:35 AM | 220.00 | 3.24 | 2.99 | 3.25 | 0.75 | 30.12% | 1 | 75 | 40.92% | No |
| UNH260515P00230000 | 11/5 1:51 PM | 230.00 | 4.25 | 4.05 | 4.35 | 0.25 | 6.25% | 2 | 175 | 40.37% | No |
| UNH260515P00240000 | 11/5 10:14 AM | 240.00 | 5.80 | 4.8 | 6.2 | 1.54 | 36.15% | 1 | 159 | 40.91% | No |
| UNH260515P00250000 | 11/5 2:14 PM | 250.00 | 7.10 | 6.75 | 7.3 | 0.21 | 3.05% | 41 | 651 | 39.17% | No |
| UNH260515P00260000 | 11/4 12:31 PM | 260.00 | 8.90 | 8.2 | 9.45 | 0.00 | 0.00% | 2 | 66 | 38.94% | No |
| UNH260515P00270000 | 11/3 10:27 AM | 270.00 | 11.25 | 11.1 | 12.6 | 0.00 | 0.00% | 2 | 266 | 39.62% | No |
| UNH260515P00280000 | 11/4 9:30 AM | 280.00 | 14.00 | 13.9 | 14.65 | 0.00 | 0.00% | 1 | 234 | 38.07% | No |
| UNH260515P00290000 | 11/5 12:10 PM | 290.00 | 17.85 | 17.2 | 19.4 | 0.35 | 2.00% | 13 | 553 | 39.55% | No |
| UNH260515P00300000 | 11/5 10:51 AM | 300.00 | 22.45 | 20.5 | 23.2 | 1.55 | 7.42% | 9 | 810 | 39.19% | No |
| UNH260515P00310000 | 11/5 3:58 PM | 310.00 | 25.90 | 25 | 25.9 | 0.50 | 1.97% | 16 | 969 | 37.12% | No |
| UNH260515P00320000 | 11/5 11:55 AM | 320.00 | 30.30 | 27.55 | 31 | 0.95 | 3.24% | 20 | 254 | 37.28% | No |
| UNH260515P00330000 | 11/5 1:16 PM | 330.00 | 35.51 | 33.3 | 37.25 | 0.88 | 2.54% | 3 | 473 | 38.18% | Yes |
| UNH260515P00340000 | 11/5 1:11 PM | 340.00 | 41.40 | 38.85 | 42.9 | 1.96 | 4.97% | 3 | 107 | 37.96% | Yes |
| UNH260515P00350000 | 11/4 11:21 AM | 350.00 | 44.33 | 45.4 | 49 | 0.00 | 0.00% | 5 | 297 | 37.78% | Yes |
| UNH260515P00360000 | 11/4 1:43 PM | 360.00 | 52.00 | 52.25 | 54.2 | 0.00 | 0.00% | 11 | 145 | 36.20% | Yes |
| UNH260515P00370000 | 11/5 11:21 AM | 370.00 | 62.28 | 58.1 | 60.5 | 2.50 | 4.18% | 7 | 43 | 35.35% | Yes |
| UNH260515P00380000 | 11/3 9:52 AM | 380.00 | 62.30 | 63.6 | 68.35 | 0.00 | 0.00% | 2 | 137 | 35.83% | Yes |
| UNH260515P00390000 | 11/3 11:14 AM | 390.00 | 74.22 | 73.75 | 75.7 | 0.00 | 0.00% | 1 | 134 | 35.36% | Yes |
| UNH260515P00400000 | 11/3 9:55 AM | 400.00 | 76.47 | 80.5 | 83.95 | 0.00 | 0.00% | 1 | 53 | 35.63% | Yes |
| UNH260515P00410000 | 10/31 3:26 PM | 410.00 | 81.20 | 89.55 | 91.8 | 0.00 | 0.00% | 1 | 39 | 35.02% | Yes |
| UNH260515P00420000 | 10/22 3:18 PM | 420.00 | 77.70 | 97 | 100.5 | 0.00 | 0.00% | 26 | 49 | 35.25% | Yes |
| UNH260515P00430000 | 10/29 10:14 AM | 430.00 | 81.08 | 105.65 | 109.45 | 0.00 | 0.00% | 2 | 7 | 35.59% | Yes |
| UNH260515P00440000 | 10/23 11:50 AM | 440.00 | 94.21 | 114.5 | 119.7 | 0.00 | 0.00% | 2 | 20 | 37.89% | Yes |
| UNH260515P00450000 | 10/31 1:45 PM | 450.00 | 116.35 | 124.2 | 128.8 | 0.00 | 0.00% | 1 | 5 | 38.16% | Yes |
| UNH260515P00460000 | 10/29 10:11 AM | 460.00 | 105.49 | 132.55 | 139 | 0.00 | 0.00% | 4 | 4 | 40.23% | Yes |
| UNH260515P00470000 | 10/10 3:40 PM | 470.00 | 124.33 | 141.7 | 148.25 | 0.00 | 0.00% | 2 | 4 | 40.50% | Yes |
| UNH260515P00480000 | 9/19 3:24 PM | 480.00 | 144.10 | 122.7 | 129.65 | 0.00 | 0.00% | 2 | 2 | 0.00% | Yes |
| UNH260515P00500000 | 9/18 12:56 PM | 500.00 | 161.40 | 146 | 149.55 | 0.00 | 0.00% | 0 | 10 | 0.00% | Yes |
