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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UNH260918C00125000 | 10/28 11:10 AM | 125.00 | 241.40 | 199 | 208 | 0.00 | 0.00% | 4 | 5 | 51.10% | Yes |
| UNH260918C00130000 | 9/5 10:04 AM | 130.00 | 185.00 | 229 | 237 | 0.00 | 0.00% | 1 | 0 | 143.33% | Yes |
| UNH260918C00135000 | 9/16 11:42 AM | 135.00 | 208.45 | 219 | 227.9 | 0.00 | 0.00% | 5 | 5 | 129.28% | Yes |
| UNH260918C00140000 | 9/17 9:51 AM | 140.00 | 202.91 | 214 | 223 | 0.00 | 0.00% | 3 | 15 | 124.99% | Yes |
| UNH260918C00145000 | 9/16 10:06 AM | 145.00 | 198.35 | 209 | 218 | 0.00 | 0.00% | 1 | 3 | 120.80% | Yes |
| UNH260918C00150000 | 11/4 2:10 PM | 150.00 | 183.25 | 175 | 184 | 0.00 | 0.00% | 90 | 101 | 65.58% | Yes |
| UNH260918C00155000 | 11/4 2:03 PM | 155.00 | 178.75 | 170 | 179 | 0.00 | 0.00% | 10 | 51 | 63.24% | Yes |
| UNH260918C00160000 | 10/10 2:55 PM | 160.00 | 198.50 | 165 | 174 | 0.00 | 0.00% | 1 | 126 | 60.98% | Yes |
| UNH260918C00165000 | 10/2 1:36 PM | 165.00 | 191.55 | 161 | 169.5 | 0.00 | 0.00% | 2 | 189 | 60.08% | Yes |
| UNH260918C00170000 | 10/24 1:29 PM | 170.00 | 196.50 | 156 | 164.35 | 0.00 | 0.00% | 3 | 30 | 57.55% | Yes |
| UNH260918C00175000 | 10/30 10:32 AM | 175.00 | 174.10 | 152 | 159.5 | 0.00 | 0.00% | 2 | 54 | 55.82% | Yes |
| UNH260918C00180000 | 10/21 12:12 PM | 180.00 | 189.52 | 147 | 156 | 0.00 | 0.00% | 1 | 46 | 57.15% | Yes |
| UNH260918C00185000 | 10/29 12:19 PM | 185.00 | 179.51 | 143 | 149.95 | 0.00 | 0.00% | 1 | 11 | 52.80% | Yes |
| UNH260918C00190000 | 10/22 12:43 PM | 190.00 | 173.45 | 139 | 145 | 0.00 | 0.00% | 2 | 75 | 50.95% | Yes |
| UNH260918C00195000 | 10/17 3:08 PM | 195.00 | 167.60 | 134.3 | 140 | 0.00 | 0.00% | 2 | 53 | 49.03% | Yes |
| UNH260918C00200000 | 11/5 9:56 AM | 200.00 | 134.00 | 130.55 | 136.5 | -2.70 | -1.98% | 10 | 453 | 50.09% | Yes |
| UNH260918C00210000 | 10/30 10:08 AM | 210.00 | 146.10 | 122.3 | 127.45 | 0.00 | 0.00% | 2 | 82 | 47.97% | Yes |
| UNH260918C00220000 | 11/5 11:54 AM | 220.00 | 115.38 | 114.35 | 119.6 | -5.37 | -4.45% | 12 | 180 | 47.65% | Yes |
| UNH260918C00230000 | 11/4 3:24 PM | 230.00 | 112.45 | 106.1 | 111.3 | 0.00 | 0.00% | 3 | 304 | 46.31% | Yes |
| UNH260918C00240000 | 11/5 1:12 PM | 240.00 | 100.65 | 97.8 | 102.9 | -17.30 | -14.67% | 7 | 281 | 44.64% | Yes |
| UNH260918C00250000 | 11/5 12:45 PM | 250.00 | 93.30 | 92.95 | 95.6 | -3.55 | -3.67% | 1 | 486 | 44.15% | Yes |
| UNH260918C00260000 | 11/4 10:25 AM | 260.00 | 92.50 | 85.35 | 90.85 | 0.00 | 0.00% | 4 | 285 | 46.15% | Yes |
| UNH260918C00270000 | 11/5 1:18 PM | 270.00 | 79.85 | 77.95 | 82.35 | -3.07 | -3.70% | 8 | 430 | 43.68% | Yes |
| UNH260918C00280000 | 11/5 11:09 AM | 280.00 | 71.65 | 71.55 | 74.9 | -4.55 | -5.97% | 5 | 937 | 42.16% | Yes |
| UNH260918C00290000 | 11/4 3:47 PM | 290.00 | 69.55 | 65.4 | 69.45 | 0.00 | 0.00% | 4 | 340 | 42.33% | Yes |
| UNH260918C00300000 | 11/5 2:34 PM | 300.00 | 61.50 | 60 | 63 | -2.90 | -4.50% | 83 | 1343 | 41.28% | Yes |
| UNH260918C00310000 | 11/5 2:35 PM | 310.00 | 56.20 | 55.15 | 57.7 | -3.12 | -5.26% | 8 | 875 | 41.00% | Yes |
| UNH260918C00320000 | 11/5 3:34 PM | 320.00 | 51.60 | 50.3 | 52.9 | -3.10 | -5.67% | 27 | 983 | 40.88% | Yes |
| UNH260918C00330000 | 11/5 11:35 AM | 330.00 | 46.00 | 46.2 | 49 | -2.95 | -6.03% | 20 | 1254 | 41.24% | No |
| UNH260918C00340000 | 11/5 2:42 PM | 340.00 | 42.45 | 41.6 | 48 | -6.45 | -13.19% | 37 | 500 | 43.73% | No |
| UNH260918C00350000 | 11/5 3:58 PM | 350.00 | 39.80 | 39 | 39.8 | -1.00 | -2.45% | 56 | 1160 | 40.04% | No |
| UNH260918C00360000 | 11/5 11:40 AM | 360.00 | 35.10 | 34 | 36.5 | -2.50 | -6.65% | 3 | 494 | 40.16% | No |
| UNH260918C00370000 | 11/5 3:52 PM | 370.00 | 32.61 | 30.6 | 34.15 | -1.89 | -5.48% | 77 | 887 | 40.84% | No |
| UNH260918C00380000 | 11/5 3:25 PM | 380.00 | 29.05 | 28.3 | 31.95 | -1.45 | -4.75% | 12 | 581 | 41.45% | No |
| UNH260918C00390000 | 11/5 2:16 PM | 390.00 | 27.50 | 26.35 | 29.4 | -1.00 | -3.51% | 4 | 226 | 41.59% | No |
| UNH260918C00400000 | 11/5 3:00 PM | 400.00 | 24.00 | 23.5 | 24.95 | -1.24 | -4.91% | 45 | 1527 | 39.90% | No |
| UNH260918C00410000 | 11/5 3:30 PM | 410.00 | 21.76 | 21.6 | 23.4 | -1.24 | -5.39% | 9 | 445 | 40.52% | No |
| UNH260918C00420000 | 11/5 10:16 AM | 420.00 | 20.00 | 19.55 | 21 | -0.55 | -2.68% | 1 | 753 | 40.23% | No |
| UNH260918C00430000 | 11/5 10:10 AM | 430.00 | 18.00 | 17.35 | 21.45 | -1.15 | -6.01% | 2 | 190 | 42.42% | No |
| UNH260918C00440000 | 11/5 10:59 AM | 440.00 | 15.82 | 12.75 | 19 | -1.76 | -10.01% | 5 | 973 | 41.81% | No |
| UNH260918C00450000 | 11/5 3:44 PM | 450.00 | 14.69 | 11.45 | 16.7 | -1.06 | -6.73% | 5 | 2095 | 41.14% | No |
| UNH260918C00460000 | 11/5 11:48 AM | 460.00 | 13.50 | 9.25 | 15.05 | -1.03 | -7.09% | 7 | 465 | 40.96% | No |
| UNH260918C00470000 | 11/5 2:44 PM | 470.00 | 12.15 | 9 | 12.75 | -1.00 | -7.60% | 156 | 336 | 39.90% | No |
| UNH260918C00480000 | 11/5 10:32 AM | 480.00 | 11.02 | 10.5 | 12.85 | -1.83 | -14.24% | 2 | 243 | 41.37% | No |
| UNH260918C00490000 | 11/5 3:51 PM | 490.00 | 10.05 | 7.7 | 10.85 | -9.05 | -47.38% | 2 | 963 | 40.34% | No |
| UNH260918C00500000 | 11/5 1:36 PM | 500.00 | 9.25 | 9.2 | 11.15 | -0.85 | -8.42% | 10 | 1527 | 41.95% | No |
| UNH260918C00520000 | 10/29 2:01 PM | 520.00 | 7.83 | 7.35 | 11.15 | -4.31 | -35.50% | 1 | 181 | 44.33% | No |
| UNH260918C00540000 | 11/5 10:18 AM | 540.00 | 6.75 | 6.15 | 8.2 | -1.25 | -15.63% | 2 | 162 | 42.59% | No |
| UNH260918C00560000 | 11/5 1:31 PM | 560.00 | 5.79 | 5 | 7.9 | -1.11 | -16.09% | 3 | 98 | 44.18% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UNH260918P00125000 | 10/29 9:57 AM | 125.00 | 0.63 | 0.01 | 1.18 | 0.00 | 0.00% | 25 | 59 | 55.04% | No |
| UNH260918P00130000 | 10/2 10:40 AM | 130.00 | 0.77 | 0.01 | 2.5 | 0.00 | 0.00% | 1 | 10 | 53.55% | No |
| UNH260918P00135000 | 9/17 12:59 PM | 135.00 | 0.63 | 0 | 2.04 | 0.00 | 0.00% | 2 | 3 | 56.46% | No |
| UNH260918P00140000 | 10/29 9:57 AM | 140.00 | 0.83 | 0 | 6.95 | 0.00 | 0.00% | 25 | 46 | 60.92% | No |
| UNH260918P00145000 | 8/25 3:22 PM | 145.00 | 1.32 | 0 | 3.55 | 0.00 | 0.00% | 2 | 37 | 50.95% | No |
| UNH260918P00150000 | 11/3 9:32 AM | 150.00 | 3.79 | 0.5 | 1.5 | 0.00 | 0.00% | 1 | 134 | 47.51% | No |
| UNH260918P00155000 | 10/28 12:26 PM | 155.00 | 1.00 | 0.01 | 5.7 | 0.00 | 0.00% | 1 | 19 | 52.13% | No |
| UNH260918P00160000 | 11/4 10:22 AM | 160.00 | 1.52 | 0 | 2.27 | 0.00 | 0.00% | 1 | 46 | 47.78% | No |
| UNH260918P00165000 | 10/21 3:56 PM | 165.00 | 2.34 | 0.6 | 5.9 | 0.00 | 0.00% | 1 | 38 | 57.87% | No |
| UNH260918P00170000 | 9/9 1:58 PM | 170.00 | 1.80 | 0 | 0 | 0.00 | 0.00% | 3 | 78 | 12.50% | No |
| UNH260918P00175000 | 10/30 3:11 PM | 175.00 | 1.81 | 1.22 | 6.2 | 0.00 | 0.00% | 1 | 77 | 54.49% | No |
| UNH260918P00180000 | 10/27 11:25 AM | 180.00 | 1.68 | 1.7 | 4.6 | 0.00 | 0.00% | 1 | 762 | 48.38% | No |
| UNH260918P00185000 | 9/22 3:50 PM | 185.00 | 2.50 | 0 | 0 | 0.00 | 0.00% | 2 | 54 | 12.50% | No |
| UNH260918P00190000 | 11/5 10:36 AM | 190.00 | 3.34 | 3 | 4.95 | 0.69 | 26.04% | 1 | 343 | 45.66% | No |
| UNH260918P00195000 | 11/5 12:47 PM | 195.00 | 4.80 | 3.15 | 6.65 | -1.63 | -25.35% | 31 | 158 | 47.77% | No |
| UNH260918P00200000 | 11/5 11:41 AM | 200.00 | 4.45 | 2.94 | 4.75 | 0.20 | 4.71% | 41 | 246 | 41.69% | No |
| UNH260918P00210000 | 10/30 2:18 PM | 210.00 | 4.36 | 5.3 | 5.95 | 0.00 | 0.00% | 20 | 192 | 40.97% | No |
| UNH260918P00220000 | 11/5 3:36 PM | 220.00 | 6.92 | 6.7 | 7.25 | -0.13 | -1.84% | 57 | 517 | 40.07% | No |
| UNH260918P00230000 | 11/4 3:35 PM | 230.00 | 8.72 | 7.65 | 12.1 | 0.00 | 0.00% | 6 | 728 | 44.26% | No |
| UNH260918P00240000 | 11/3 3:31 PM | 240.00 | 10.00 | 8.85 | 11.2 | 0.00 | 0.00% | 31 | 843 | 39.35% | No |
| UNH260918P00250000 | 11/5 3:05 PM | 250.00 | 12.90 | 12.15 | 14.6 | 0.00 | 0.00% | 8 | 998 | 40.22% | No |
| UNH260918P00260000 | 11/4 9:49 AM | 260.00 | 13.20 | 13.7 | 16.5 | 0.00 | 0.00% | 1 | 377 | 38.79% | No |
| UNH260918P00270000 | 11/5 10:23 AM | 270.00 | 18.65 | 16.6 | 19.2 | 0.55 | 3.04% | 7 | 1250 | 38.03% | No |
| UNH260918P00280000 | 11/5 2:28 PM | 280.00 | 22.00 | 21.4 | 27 | 1.01 | 4.81% | 6 | 959 | 42.03% | No |
| UNH260918P00290000 | 11/5 3:26 PM | 290.00 | 25.78 | 24.95 | 29.35 | 0.08 | 0.31% | 7 | 726 | 40.15% | No |
| UNH260918P00300000 | 11/5 2:27 PM | 300.00 | 29.65 | 27.15 | 31.2 | 0.95 | 3.31% | 34 | 1005 | 37.65% | No |
| UNH260918P00310000 | 11/5 2:15 PM | 310.00 | 33.85 | 31.45 | 36.45 | 1.03 | 3.14% | 6 | 989 | 37.98% | No |
| UNH260918P00320000 | 11/5 3:33 PM | 320.00 | 38.88 | 37.15 | 41.9 | 0.68 | 1.78% | 9 | 640 | 38.14% | No |
| UNH260918P00330000 | 11/5 2:27 PM | 330.00 | 44.20 | 42.45 | 44.95 | 0.24 | 0.55% | 88 | 875 | 36.01% | Yes |
| UNH260918P00340000 | 11/3 2:00 PM | 340.00 | 48.60 | 47.6 | 50.75 | 0.00 | 0.00% | 8 | 992 | 35.92% | Yes |
| UNH260918P00350000 | 11/5 11:48 AM | 350.00 | 56.15 | 53.6 | 57.6 | 1.50 | 2.74% | 3 | 434 | 36.40% | Yes |
| UNH260918P00360000 | 11/5 2:15 PM | 360.00 | 61.45 | 59.4 | 64.05 | 1.05 | 1.74% | 107 | 1313 | 36.30% | Yes |
| UNH260918P00370000 | 11/4 3:20 PM | 370.00 | 67.20 | 65.45 | 70.85 | 0.00 | 0.00% | 22 | 120 | 36.25% | Yes |
| UNH260918P00380000 | 10/31 1:19 PM | 380.00 | 68.30 | 73.4 | 77.8 | 0.00 | 0.00% | 3 | 80 | 36.08% | Yes |
| UNH260918P00390000 | 10/28 10:41 AM | 390.00 | 59.75 | 79.3 | 83.5 | 0.00 | 0.00% | 1 | 22 | 34.58% | Yes |
| UNH260918P00400000 | 11/3 10:40 AM | 400.00 | 88.45 | 85.85 | 92.55 | 0.00 | 0.00% | 4 | 54 | 35.80% | Yes |
| UNH260918P00410000 | 9/15 11:33 AM | 410.00 | 82.45 | 76.65 | 82.55 | 0.00 | 0.00% | 1 | 14 | 11.89% | Yes |
| UNH260918P00420000 | 10/9 2:05 PM | 420.00 | 78.13 | 101 | 109.45 | 0.00 | 0.00% | 1 | 16 | 36.70% | Yes |
| UNH260918P00430000 | 10/22 12:42 PM | 430.00 | 92.55 | 111.6 | 118 | 0.00 | 0.00% | 2 | 16 | 37.00% | Yes |
| UNH260918P00440000 | 10/24 3:24 PM | 440.00 | 96.46 | 119.9 | 124.5 | 0.00 | 0.00% | 4 | 9 | 35.00% | Yes |
| UNH260918P00450000 | 10/30 10:56 AM | 450.00 | 115.66 | 128.25 | 132.95 | 0.00 | 0.00% | 1 | 35 | 34.78% | Yes |
| UNH260918P00460000 | 10/30 10:56 AM | 460.00 | 124.01 | 137.05 | 141.85 | 0.00 | 0.00% | 1 | 5 | 34.91% | Yes |
| UNH260918P00470000 | 10/2 2:58 PM | 470.00 | 126.98 | 145.7 | 151.5 | 0.00 | 0.00% | 1 | 3 | 35.83% | Yes |
| UNH260918P00480000 | 10/2 2:58 PM | 480.00 | 135.38 | 154.7 | 159.55 | 0.00 | 0.00% | 0 | 1 | 34.56% | Yes |
| UNH260918P00490000 | 10/8 11:05 AM | 490.00 | 126.80 | 163.75 | 167.95 | 0.00 | 0.00% | 2 | 2 | 33.41% | Yes |
| UNH260918P00520000 | 10/23 9:36 AM | 520.00 | 169.80 | 192 | 199 | 0.00 | 0.00% | 3 | 3 | 38.38% | Yes |
