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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UNH261218C00190000 | 10/28 2:12 PM | 190.00 | 188.85 | 140.5 | 149 | 0.00 | 0.00% | 0 | 6 | 51.85% | Yes |
| UNH261218C00195000 | 10/28 1:42 PM | 195.00 | 185.10 | 136 | 145 | 0.00 | 0.00% | 0 | 6 | 51.52% | Yes |
| UNH261218C00200000 | 11/4 11:55 AM | 200.00 | 140.00 | 132 | 141 | 0.00 | 0.00% | 1 | 5 | 51.11% | Yes |
| UNH261218C00210000 | 10/31 1:29 PM | 210.00 | 138.35 | 124 | 133 | 0.00 | 0.00% | 11 | 18 | 50.12% | Yes |
| UNH261218C00220000 | 10/31 3:36 PM | 220.00 | 131.13 | 116 | 123.35 | 0.00 | 0.00% | 1 | 7 | 46.88% | Yes |
| UNH261218C00230000 | 11/4 10:54 AM | 230.00 | 119.00 | 111.15 | 117 | 0.00 | 0.00% | 1 | 4 | 47.57% | Yes |
| UNH261218C00240000 | 11/5 2:40 PM | 240.00 | 104.50 | 103.15 | 107.85 | -5.85 | -5.30% | 2 | 12 | 44.84% | Yes |
| UNH261218C00250000 | 11/5 3:33 PM | 250.00 | 98.50 | 96.05 | 100.5 | -3.00 | -2.96% | 3 | 30 | 43.95% | Yes |
| UNH261218C00260000 | 11/5 2:29 PM | 260.00 | 95.10 | 89.2 | 94.2 | 0.10 | 0.11% | 1 | 119 | 43.86% | Yes |
| UNH261218C00270000 | 11/4 3:07 PM | 270.00 | 87.60 | 84 | 90 | 0.00 | 0.00% | 1 | 36 | 45.38% | Yes |
| UNH261218C00280000 | 11/4 2:37 PM | 280.00 | 81.90 | 77.1 | 81.55 | 0.00 | 0.00% | 3 | 8 | 42.86% | Yes |
| UNH261218C00290000 | 11/5 11:34 AM | 290.00 | 72.60 | 72.9 | 78 | -2.75 | -3.65% | 1 | 32 | 44.32% | Yes |
| UNH261218C00300000 | 11/5 11:36 AM | 300.00 | 67.50 | 66.7 | 73 | -3.27 | -4.62% | 7 | 81 | 44.29% | Yes |
| UNH261218C00310000 | 11/5 1:34 PM | 310.00 | 62.75 | 59 | 68 | -3.05 | -4.64% | 23 | 70 | 44.04% | Yes |
| UNH261218C00320000 | 11/5 3:30 PM | 320.00 | 58.40 | 57 | 61 | -3.10 | -5.04% | 63 | 79 | 42.10% | Yes |
| UNH261218C00330000 | 11/5 3:59 PM | 330.00 | 54.07 | 52.7 | 55.85 | -1.92 | -3.43% | 49 | 70 | 41.39% | No |
| UNH261218C00340000 | 11/5 10:21 AM | 340.00 | 50.10 | 49.2 | 51.5 | -4.40 | -8.07% | 3 | 31 | 41.09% | No |
| UNH261218C00350000 | 11/5 2:23 PM | 350.00 | 46.14 | 44 | 49.65 | -1.14 | -2.41% | 31 | 122 | 42.42% | No |
| UNH261218C00360000 | 11/5 3:16 PM | 360.00 | 42.90 | 41.65 | 46.55 | -1.32 | -2.99% | 12 | 76 | 42.67% | No |
| UNH261218C00370000 | 11/5 9:59 AM | 370.00 | 39.00 | 38.3 | 40 | -3.40 | -8.02% | 1 | 38 | 40.25% | No |
| UNH261218C00380000 | 11/5 2:27 PM | 380.00 | 35.86 | 35.3 | 37.75 | -2.99 | -7.70% | 1 | 33 | 40.79% | No |
| UNH261218C00390000 | 11/5 2:00 PM | 390.00 | 33.00 | 31.6 | 35.7 | -3.00 | -8.33% | 4 | 31 | 41.32% | No |
| UNH261218C00400000 | 11/5 2:37 PM | 400.00 | 30.15 | 30 | 35 | -1.65 | -5.19% | 30 | 68 | 42.73% | No |
| UNH261218C00410000 | 11/5 1:59 PM | 410.00 | 28.05 | 26.6 | 30.8 | -1.95 | -6.50% | 2 | 20 | 41.40% | No |
| UNH261218C00420000 | 11/5 2:41 PM | 420.00 | 26.05 | 25 | 27.8 | -0.44 | -1.66% | 1 | 30 | 40.82% | No |
| UNH261218C00430000 | 11/5 11:34 AM | 430.00 | 23.32 | 21.75 | 24.8 | -12.18 | -34.31% | 5 | 1 | 40.08% | No |
| UNH261218C00440000 | 11/3 3:30 PM | 440.00 | 24.80 | 21 | 23.75 | 0.00 | 0.00% | 1 | 4 | 40.77% | No |
| UNH261218C00450000 | 11/5 11:37 AM | 450.00 | 20.00 | 19 | 22.05 | -2.53 | -11.23% | 25 | 120 | 40.83% | No |
| UNH261218C00460000 | 10/31 12:53 PM | 460.00 | 22.09 | 18.1 | 20.45 | 0.00 | 0.00% | 1 | 5 | 40.87% | No |
| UNH261218C00470000 | 11/3 3:51 PM | 470.00 | 19.45 | 16.6 | 19.05 | 0.00 | 0.00% | 2 | 2 | 40.98% | No |
| UNH261218C00480000 | 11/3 10:03 AM | 480.00 | 19.00 | 15.3 | 17.65 | 0.00 | 0.00% | 1 | 14 | 40.99% | No |
| UNH261218C00490000 | 11/4 1:36 PM | 490.00 | 15.85 | 12.6 | 18.5 | 0.00 | 0.00% | 1 | 17 | 42.97% | No |
| UNH261218C00500000 | 11/3 3:41 PM | 500.00 | 16.24 | 13 | 14.2 | 0.00 | 0.00% | 9 | 24 | 40.10% | No |
| UNH261218C00510000 | 10/30 11:29 AM | 510.00 | 15.96 | 8.4 | 16.65 | 0.00 | 0.00% | 4 | 3 | 43.57% | No |
| UNH261218C00520000 | 11/5 3:45 PM | 520.00 | 11.42 | 9.2 | 14 | -2.10 | -15.53% | 2 | 8 | 42.06% | No |
| UNH261218C00540000 | 10/30 11:38 AM | 540.00 | 12.00 | 5 | 12.7 | 0.00 | 0.00% | 3 | 52 | 42.73% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UNH261218P00185000 | 11/5 9:59 AM | 185.00 | 4.85 | 4.15 | 5 | 0.25 | 5.43% | 2 | 2 | 41.96% | No |
| UNH261218P00190000 | 10/30 2:21 PM | 190.00 | 4.27 | 4.75 | 7.45 | 0.00 | 0.00% | 1 | 32 | 45.30% | No |
| UNH261218P00195000 | 10/30 9:44 AM | 195.00 | 4.30 | 2.93 | 10 | 0.00 | 0.00% | 0 | 5 | 47.98% | No |
| UNH261218P00200000 | 11/3 9:48 AM | 200.00 | 6.25 | 6.15 | 6.9 | 0.00 | 0.00% | 5 | 11 | 40.95% | No |
| UNH261218P00220000 | 11/5 10:23 AM | 220.00 | 9.90 | 8.05 | 10.7 | 0.38 | 3.99% | 7 | 349 | 40.43% | No |
| UNH261218P00230000 | 10/31 1:38 PM | 230.00 | 10.57 | 11.4 | 12.5 | 0.00 | 0.00% | 1 | 3 | 39.52% | No |
| UNH261218P00240000 | 11/5 10:23 AM | 240.00 | 14.40 | 12.5 | 14.8 | 4.59 | 46.79% | 5 | 1 | 38.97% | No |
| UNH261218P00250000 | 11/5 3:35 PM | 250.00 | 16.65 | 14.9 | 17.85 | 0.54 | 3.35% | 5 | 18 | 38.93% | No |
| UNH261218P00260000 | 11/5 1:01 PM | 260.00 | 19.60 | 17.55 | 21.45 | 1.73 | 9.68% | 2 | 7 | 39.10% | No |
| UNH261218P00270000 | 11/5 9:57 AM | 270.00 | 23.30 | 22 | 23.3 | 0.45 | 1.97% | 2 | 4 | 37.32% | No |
| UNH261218P00280000 | 11/5 1:42 PM | 280.00 | 26.46 | 24.75 | 27.5 | -0.15 | -0.56% | 2 | 26 | 37.48% | No |
| UNH261218P00290000 | 11/5 12:40 PM | 290.00 | 30.50 | 26 | 31.2 | 0.60 | 2.01% | 2 | 16 | 36.91% | No |
| UNH261218P00300000 | 11/5 2:40 PM | 300.00 | 35.20 | 34.1 | 40 | 1.55 | 4.61% | 419 | 309 | 40.16% | No |
| UNH261218P00310000 | 11/5 3:22 PM | 310.00 | 39.40 | 38.45 | 41.5 | -0.60 | -1.50% | 1 | 25 | 37.34% | No |
| UNH261218P00320000 | 11/5 10:36 AM | 320.00 | 45.45 | 40.5 | 45.05 | 1.29 | 2.92% | 1 | 10 | 35.97% | No |
| UNH261218P00330000 | 11/5 10:38 AM | 330.00 | 49.92 | 48.7 | 53.45 | 2.72 | 5.76% | 3 | 18 | 37.98% | Yes |
| UNH261218P00340000 | 11/5 12:44 PM | 340.00 | 55.45 | 51.55 | 60 | 1.99 | 3.72% | 4 | 17 | 38.38% | Yes |
| UNH261218P00350000 | 11/5 2:48 PM | 350.00 | 61.60 | 58.8 | 63 | 1.55 | 2.58% | 9 | 102 | 36.00% | Yes |
| UNH261218P00360000 | 11/5 1:41 PM | 360.00 | 66.97 | 66.45 | 72 | 0.29 | 0.43% | 1 | 26 | 37.77% | Yes |
| UNH261218P00370000 | 11/5 2:05 PM | 370.00 | 74.05 | 71.45 | 76.55 | 2.18 | 3.03% | 1 | 6 | 36.13% | Yes |
| UNH261218P00380000 | 11/3 11:27 AM | 380.00 | 80.00 | 78.2 | 85 | 0.00 | 0.00% | 2 | 9 | 37.15% | Yes |
| UNH261218P00390000 | 10/31 2:42 PM | 390.00 | 80.00 | 85.2 | 89.45 | 0.00 | 0.00% | 1 | 2 | 35.03% | Yes |
| UNH261218P00400000 | 11/3 10:58 AM | 400.00 | 93.75 | 92.6 | 96.3 | 0.00 | 0.00% | 2 | 8 | 34.50% | Yes |
| UNH261218P00420000 | 10/27 3:11 PM | 420.00 | 84.95 | 105 | 114 | 0.00 | 0.00% | 0 | 1 | 36.09% | Yes |
| UNH261218P00440000 | 10/31 3:16 PM | 440.00 | 116.72 | 122.75 | 130 | 0.00 | 0.00% | 2 | 2 | 35.81% | Yes |
| UNH261218P00450000 | 11/3 3:46 PM | 450.00 | 130.01 | 131.5 | 138 | 0.00 | 0.00% | 1 | 3 | 35.45% | Yes |
