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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UNH260821C00125000 | 10/17 2:32 PM | 125.00 | 233.00 | 199.2 | 207.7 | 0.00 | 0.00% | 1 | 2 | 52.95% | Yes |
| UNH260821C00130000 | 10/16 2:24 PM | 130.00 | 225.00 | 194.3 | 202.75 | 0.00 | 0.00% | 21 | 24 | 51.76% | Yes |
| UNH260821C00135000 | 9/12 2:54 PM | 135.00 | 219.40 | 216 | 225 | 0.00 | 0.00% | 30 | 0 | 129.16% | Yes |
| UNH260821C00140000 | 10/3 11:20 AM | 140.00 | 224.00 | 184.5 | 193 | 0.00 | 0.00% | 1 | 1 | 70.53% | Yes |
| UNH260821C00150000 | 10/28 12:08 PM | 150.00 | 220.00 | 175 | 183.45 | 0.00 | 0.00% | 1 | 27 | 67.00% | Yes |
| UNH260821C00155000 | 9/16 11:33 AM | 155.00 | 188.85 | 199 | 208 | 0.00 | 0.00% | 1 | 4 | 118.30% | Yes |
| UNH260821C00160000 | 11/4 9:33 AM | 160.00 | 172.33 | 165.8 | 174 | 0.00 | 0.00% | 1 | 5 | 63.87% | Yes |
| UNH260821C00165000 | 9/5 3:41 PM | 165.00 | 151.35 | 197.05 | 205 | 0.00 | 0.00% | 8 | 8 | 123.69% | Yes |
| UNH260821C00170000 | 10/28 1:30 PM | 170.00 | 208.75 | 157.05 | 163 | 0.00 | 0.00% | 2 | 5 | 56.57% | Yes |
| UNH260821C00175000 | 9/23 9:31 AM | 175.00 | 171.50 | 0 | 0 | 0.00 | 0.00% | 1 | 8 | 0.00% | Yes |
| UNH260821C00180000 | 10/3 9:47 AM | 180.00 | 184.00 | 147.9 | 153.85 | 0.00 | 0.00% | 2 | 27 | 54.71% | Yes |
| UNH260821C00185000 | 10/31 3:16 PM | 185.00 | 155.00 | 142.95 | 150.3 | 0.00 | 0.00% | 1 | 7 | 56.11% | Yes |
| UNH260821C00190000 | 10/29 11:31 AM | 190.00 | 173.55 | 138.85 | 145 | 0.00 | 0.00% | 1 | 16 | 53.36% | Yes |
| UNH260821C00195000 | 9/10 1:57 PM | 195.00 | 154.16 | 160.05 | 167.95 | 0.00 | 0.00% | 1 | 6 | 91.59% | Yes |
| UNH260821C00200000 | 11/3 2:06 PM | 200.00 | 137.00 | 129.5 | 136.9 | 0.00 | 0.00% | 2 | 108 | 53.24% | Yes |
| UNH260821C00210000 | 10/21 3:35 PM | 210.00 | 162.85 | 121.4 | 127.5 | 0.00 | 0.00% | 4 | 28 | 50.33% | Yes |
| UNH260821C00220000 | 11/3 1:11 PM | 220.00 | 120.40 | 113 | 119.15 | 0.00 | 0.00% | 1 | 34 | 49.18% | Yes |
| UNH260821C00230000 | 11/4 3:23 PM | 230.00 | 111.00 | 104.65 | 109.2 | 0.00 | 0.00% | 2 | 87 | 45.35% | Yes |
| UNH260821C00240000 | 11/4 2:36 PM | 240.00 | 102.70 | 98.7 | 101 | 0.00 | 0.00% | 30 | 105 | 44.14% | Yes |
| UNH260821C00250000 | 11/4 2:45 PM | 250.00 | 95.20 | 91.1 | 94.8 | 0.00 | 0.00% | 89 | 205 | 45.24% | Yes |
| UNH260821C00260000 | 10/31 2:23 PM | 260.00 | 95.25 | 82.75 | 86.45 | 0.00 | 0.00% | 1 | 172 | 43.23% | Yes |
| UNH260821C00270000 | 11/5 2:04 PM | 270.00 | 78.00 | 77.25 | 79.8 | -5.75 | -6.87% | 21 | 77 | 42.97% | Yes |
| UNH260821C00280000 | 11/4 2:38 PM | 280.00 | 74.25 | 70.95 | 73.95 | 0.00 | 0.00% | 68 | 96 | 43.18% | Yes |
| UNH260821C00290000 | 11/5 2:57 PM | 290.00 | 65.40 | 63.55 | 67.8 | -2.90 | -4.25% | 1 | 120 | 42.72% | Yes |
| UNH260821C00300000 | 11/5 11:25 AM | 300.00 | 58.85 | 58.75 | 61.85 | -4.28 | -6.78% | 96 | 375 | 42.15% | Yes |
| UNH260821C00310000 | 11/5 11:24 AM | 310.00 | 53.10 | 52.85 | 56.4 | -3.90 | -6.84% | 2 | 292 | 41.76% | Yes |
| UNH260821C00320000 | 11/5 3:03 PM | 320.00 | 49.75 | 47.7 | 51.5 | -2.17 | -4.18% | 2 | 194 | 41.57% | Yes |
| UNH260821C00330000 | 11/5 2:51 PM | 330.00 | 45.64 | 44.45 | 47 | -1.83 | -3.86% | 9 | 159 | 41.44% | No |
| UNH260821C00340000 | 11/5 11:41 AM | 340.00 | 41.00 | 40.35 | 42.35 | -1.95 | -4.54% | 2 | 323 | 40.92% | No |
| UNH260821C00350000 | 11/5 11:09 AM | 350.00 | 37.60 | 36.2 | 38.25 | -1.15 | -2.97% | 11 | 503 | 40.60% | No |
| UNH260821C00360000 | 11/5 1:19 PM | 360.00 | 33.50 | 33.05 | 34.45 | -2.50 | -6.94% | 7 | 255 | 40.29% | No |
| UNH260821C00370000 | 11/5 3:09 PM | 370.00 | 30.14 | 28.4 | 32 | -1.96 | -6.11% | 6 | 154 | 40.91% | No |
| UNH260821C00380000 | 11/5 11:05 AM | 380.00 | 26.56 | 26.3 | 29.05 | -4.30 | -13.93% | 1 | 664 | 40.87% | No |
| UNH260821C00390000 | 11/5 9:52 AM | 390.00 | 25.08 | 23.65 | 26.45 | -2.42 | -8.80% | 6 | 83 | 40.93% | No |
| UNH260821C00400000 | 11/5 3:35 PM | 400.00 | 22.29 | 21.05 | 22.9 | -1.57 | -6.58% | 16 | 272 | 39.90% | No |
| UNH260821C00410000 | 11/5 10:40 AM | 410.00 | 20.32 | 18.45 | 21.85 | -2.13 | -9.49% | 1 | 86 | 40.99% | No |
| UNH260821C00420000 | 11/4 1:17 PM | 420.00 | 19.68 | 17.85 | 19.9 | 0.00 | 0.00% | 1 | 38 | 41.07% | No |
| UNH260821C00430000 | 10/31 2:27 PM | 430.00 | 20.30 | 14.65 | 20.25 | 0.00 | 0.00% | 2 | 23 | 43.26% | No |
| UNH260821C00440000 | 11/3 2:52 PM | 440.00 | 17.20 | 13.1 | 16.8 | 0.00 | 0.00% | 6 | 26 | 41.54% | No |
| UNH260821C00450000 | 11/4 9:51 AM | 450.00 | 16.20 | 12.25 | 13.9 | 0.00 | 0.00% | 10 | 442 | 40.07% | No |
| UNH260821C00460000 | 11/5 2:28 PM | 460.00 | 12.24 | 10.4 | 15.45 | -0.96 | -7.27% | 8 | 141 | 43.34% | No |
| UNH260821C00470000 | 11/5 11:24 AM | 470.00 | 10.56 | 10.4 | 11.65 | -1.39 | -11.63% | 2 | 53 | 40.49% | No |
| UNH260821C00480000 | 11/4 11:44 AM | 480.00 | 11.65 | 9 | 11.85 | 0.00 | 0.00% | 1 | 11 | 42.14% | No |
| UNH260821C00490000 | 10/31 2:43 PM | 490.00 | 11.73 | 5.75 | 9.8 | 0.00 | 0.00% | 1 | 32 | 40.89% | No |
| UNH260821C00500000 | 11/5 10:09 AM | 500.00 | 8.63 | 7.45 | 8.8 | -0.72 | -7.70% | 2 | 157 | 40.81% | No |
| UNH260821C00520000 | 11/5 10:09 AM | 520.00 | 7.13 | 5.65 | 7.45 | -1.30 | -15.42% | 2 | 33 | 41.23% | No |
| UNH260821C00540000 | 11/5 1:45 PM | 540.00 | 5.95 | 4.3 | 8.1 | -4.55 | -43.33% | 1 | 65 | 44.46% | No |
| UNH260821C00560000 | 11/5 11:06 AM | 560.00 | 4.93 | 3.65 | 5.7 | -0.69 | -12.28% | 8 | 37 | 42.58% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UNH260821P00125000 | 10/1 10:01 AM | 125.00 | 0.88 | 0 | 1.15 | 0.00 | 0.00% | 1 | 14 | 51.42% | No |
| UNH260821P00130000 | 10/2 10:40 AM | 130.00 | 0.72 | 0 | 4.65 | 0.00 | 0.00% | 1 | 21 | 63.03% | No |
| UNH260821P00135000 | 10/1 9:57 AM | 135.00 | 2.37 | 0 | 2.24 | 0.00 | 0.00% | 1 | 4 | 52.93% | No |
| UNH260821P00140000 | 8/15 10:36 AM | 140.00 | 1.30 | 0 | 3.25 | 0.00 | 0.00% | 10 | 11 | 54.49% | No |
| UNH260821P00145000 | 8/15 9:36 AM | 145.00 | 1.75 | 0 | 3.35 | 0.00 | 0.00% | 0 | 26 | 52.77% | No |
| UNH260821P00150000 | 10/14 10:03 AM | 150.00 | 0.84 | 0.01 | 5.05 | 0.00 | 0.00% | 10 | 7 | 55.22% | No |
| UNH260821P00155000 | 8/22 1:27 PM | 155.00 | 1.73 | 0 | 3.65 | 0.00 | 0.00% | 4 | 9 | 57.75% | No |
| UNH260821P00160000 | 8/21 10:55 AM | 160.00 | 2.15 | 0 | 3.8 | 0.00 | 0.00% | 4 | 6 | 56.17% | No |
| UNH260821P00165000 | 9/11 12:34 PM | 165.00 | 1.12 | 0.21 | 2 | 0.00 | 0.00% | 1 | 3 | 46.92% | No |
| UNH260821P00170000 | 9/8 10:48 AM | 170.00 | 1.96 | 0 | 0 | 0.00 | 0.00% | 1 | 2 | 12.50% | No |
| UNH260821P00175000 | 10/1 10:56 AM | 175.00 | 4.19 | 1.12 | 2.79 | 0.00 | 0.00% | 1 | 12 | 46.64% | No |
| UNH260821P00180000 | 9/9 11:24 AM | 180.00 | 2.00 | 0 | 0 | 0.00 | 0.00% | 1 | 29 | 12.50% | No |
| UNH260821P00185000 | 10/10 10:54 AM | 185.00 | 2.12 | 2.01 | 2.68 | 0.00 | 0.00% | 15 | 7 | 42.73% | No |
| UNH260821P00190000 | 10/28 12:53 PM | 190.00 | 1.84 | 1.77 | 5.5 | 0.00 | 0.00% | 1 | 35 | 49.23% | No |
| UNH260821P00195000 | 9/9 9:56 AM | 195.00 | 3.74 | 0 | 0 | 0.00 | 0.00% | 1 | 4 | 12.50% | No |
| UNH260821P00200000 | 10/20 10:35 AM | 200.00 | 2.90 | 3 | 5.35 | 0.00 | 0.00% | 5 | 110 | 45.14% | No |
| UNH260821P00210000 | 11/3 10:38 AM | 210.00 | 5.58 | 4.5 | 4.95 | 0.00 | 0.00% | 1 | 84 | 40.67% | No |
| UNH260821P00220000 | 11/5 3:36 PM | 220.00 | 6.11 | 5.8 | 6.2 | 0.30 | 5.16% | 49 | 125 | 39.93% | No |
| UNH260821P00230000 | 11/4 3:35 PM | 230.00 | 7.59 | 7.35 | 10.15 | 0.00 | 0.00% | 1 | 122 | 43.32% | No |
| UNH260821P00240000 | 10/28 1:03 PM | 240.00 | 5.50 | 9.15 | 9.75 | 0.00 | 0.00% | 1 | 232 | 39.05% | No |
| UNH260821P00250000 | 11/3 10:38 AM | 250.00 | 12.00 | 8.9 | 13.3 | -0.85 | -6.61% | 1 | 181 | 40.41% | No |
| UNH260821P00260000 | 10/31 9:31 AM | 260.00 | 11.66 | 13.45 | 15.85 | 0.00 | 0.00% | 1 | 101 | 39.84% | No |
| UNH260821P00270000 | 11/3 11:22 AM | 270.00 | 17.50 | 15.4 | 18.8 | 0.00 | 0.00% | 7 | 363 | 39.38% | No |
| UNH260821P00280000 | 11/5 10:13 AM | 280.00 | 20.00 | 16.7 | 20.55 | 0.00 | 0.00% | 1 | 171 | 37.31% | No |
| UNH260821P00290000 | 11/5 10:32 AM | 290.00 | 24.65 | 22.15 | 27.15 | 7.05 | 40.06% | 6 | 647 | 39.88% | No |
| UNH260821P00300000 | 11/5 10:06 AM | 300.00 | 28.00 | 26.25 | 29.7 | 0.61 | 2.23% | 1 | 438 | 38.02% | No |
| UNH260821P00310000 | 11/3 2:26 PM | 310.00 | 32.15 | 30.65 | 35.95 | 0.00 | 0.00% | 48 | 594 | 39.32% | No |
| UNH260821P00320000 | 11/5 11:20 AM | 320.00 | 38.24 | 35.4 | 38.75 | 2.02 | 5.58% | 1 | 123 | 37.16% | No |
| UNH260821P00330000 | 11/5 1:03 PM | 330.00 | 41.05 | 40.3 | 45.3 | -0.42 | -1.01% | 26 | 143 | 38.02% | Yes |
| UNH260821P00340000 | 11/3 2:26 PM | 340.00 | 47.45 | 45.55 | 48.55 | 0.00 | 0.00% | 2 | 91 | 35.72% | Yes |
| UNH260821P00350000 | 11/4 2:22 PM | 350.00 | 52.40 | 51.95 | 56 | 0.00 | 0.00% | 2 | 48 | 36.75% | Yes |
| UNH260821P00360000 | 11/3 2:02 PM | 360.00 | 58.95 | 58.15 | 63.2 | 0.00 | 0.00% | 15 | 43 | 37.28% | Yes |
| UNH260821P00370000 | 11/4 3:33 PM | 370.00 | 65.88 | 64 | 67.55 | 0.00 | 0.00% | 52 | 69 | 35.06% | Yes |
| UNH260821P00380000 | 10/31 1:05 PM | 380.00 | 66.90 | 71.85 | 74.65 | 0.00 | 0.00% | 2 | 23 | 34.96% | Yes |
| UNH260821P00390000 | 10/29 2:09 PM | 390.00 | 63.15 | 79.1 | 83.15 | 0.00 | 0.00% | 2 | 4 | 35.89% | Yes |
| UNH260821P00400000 | 11/4 9:30 AM | 400.00 | 89.72 | 86.75 | 90.75 | 0.00 | 0.00% | 5 | 36 | 35.78% | Yes |
| UNH260821P00410000 | 11/4 2:46 PM | 410.00 | 94.50 | 94.3 | 98.55 | 0.00 | 0.00% | 2 | 19 | 35.63% | Yes |
| UNH260821P00420000 | 10/1 2:02 PM | 420.00 | 92.80 | 101.55 | 105.1 | 0.00 | 0.00% | 1 | 16 | 33.92% | Yes |
| UNH260821P00430000 | 9/16 11:52 AM | 430.00 | 102.00 | 92.1 | 97.3 | 0.00 | 0.00% | 1 | 2 | 0.00% | Yes |
| UNH260821P00450000 | 10/30 10:09 AM | 450.00 | 111.35 | 127.8 | 130.6 | 0.00 | 0.00% | 8 | 4 | 33.49% | Yes |
| UNH260821P00460000 | 10/3 12:53 PM | 460.00 | 110.15 | 136.7 | 139.05 | 0.00 | 0.00% | 1 | 11 | 32.79% | Yes |
| UNH260821P00470000 | 9/15 3:13 PM | 470.00 | 128.48 | 119.05 | 125 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| UNH260821P00490000 | 10/17 3:47 PM | 490.00 | 142.65 | 163.35 | 169.35 | 0.00 | 0.00% | 2 | 1 | 37.16% | Yes |
| UNH260821P00500000 | 10/28 9:45 AM | 500.00 | 146.00 | 172.6 | 178.6 | 0.00 | 0.00% | 1 | 16 | 37.23% | Yes |
