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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UNH270617C00125000 | 11/4 1:21 PM | 125.00 | 211.00 | 199 | 208 | 0.00 | 0.00% | 1 | 2 | 55.13% | Yes |
| UNH270617C00130000 | 10/10 3:53 PM | 130.00 | 226.50 | 195 | 204 | 0.00 | 0.00% | 2 | 48 | 55.62% | Yes |
| UNH270617C00135000 | 8/14 9:44 AM | 135.00 | 141.50 | 209.5 | 215.65 | 0.00 | 0.00% | 1 | 15 | 78.35% | Yes |
| UNH270617C00140000 | 9/8 9:34 AM | 140.00 | 181.00 | 0 | 0 | 0.00 | 0.00% | 1 | 5 | 0.00% | Yes |
| UNH270617C00145000 | 6/4 11:15 AM | 145.00 | 168.68 | 168.4 | 176.8 | 0.00 | 0.00% | 3 | 5 | 0.00% | Yes |
| UNH270617C00150000 | 10/27 9:40 AM | 150.00 | 217.06 | 178 | 186 | 0.00 | 0.00% | 1 | 43 | 52.08% | Yes |
| UNH270617C00155000 | 9/12 12:00 PM | 155.00 | 205.88 | 199.05 | 208 | 0.00 | 0.00% | 1 | 7 | 82.89% | Yes |
| UNH270617C00160000 | 11/3 10:21 AM | 160.00 | 175.00 | 170.05 | 176.25 | 0.00 | 0.00% | 1 | 466 | 48.91% | Yes |
| UNH270617C00165000 | 10/15 2:47 PM | 165.00 | 201.33 | 165.25 | 174 | 0.00 | 0.00% | 1 | 306 | 51.65% | Yes |
| UNH270617C00170000 | 10/28 3:02 PM | 170.00 | 206.00 | 162 | 167.95 | 0.00 | 0.00% | 1 | 183 | 48.24% | Yes |
| UNH270617C00175000 | 10/28 10:27 AM | 175.00 | 198.00 | 157 | 166 | 0.00 | 0.00% | 1 | 48 | 50.95% | Yes |
| UNH270617C00180000 | 11/4 2:14 PM | 180.00 | 161.00 | 153 | 161 | 0.00 | 0.00% | 1 | 44 | 49.17% | Yes |
| UNH270617C00185000 | 9/12 12:06 PM | 185.00 | 178.25 | 173 | 183 | 0.00 | 0.00% | 1 | 9 | 72.86% | Yes |
| UNH270617C00190000 | 9/15 12:29 PM | 190.00 | 168.86 | 176 | 184 | 0.00 | 0.00% | 2 | 29 | 77.85% | Yes |
| UNH270617C00195000 | 10/24 3:09 PM | 195.00 | 178.50 | 142.35 | 150 | 0.00 | 0.00% | 2 | 17 | 48.93% | Yes |
| UNH270617C00200000 | 11/4 2:09 PM | 200.00 | 144.24 | 138.4 | 144.3 | 0.00 | 0.00% | 14 | 538 | 46.41% | Yes |
| UNH270617C00210000 | 10/27 9:30 AM | 210.00 | 166.95 | 131.95 | 137.75 | 0.00 | 0.00% | 1 | 212 | 46.80% | Yes |
| UNH270617C00220000 | 11/5 12:23 PM | 220.00 | 127.50 | 125 | 129.4 | -2.50 | -1.92% | 2 | 198 | 45.10% | Yes |
| UNH270617C00230000 | 10/28 3:48 PM | 230.00 | 153.65 | 117.85 | 122.4 | 0.00 | 0.00% | 2 | 118 | 44.60% | Yes |
| UNH270617C00240000 | 11/4 2:10 PM | 240.00 | 116.12 | 110.95 | 115.6 | 0.00 | 0.00% | 1 | 143 | 44.08% | Yes |
| UNH270617C00250000 | 11/4 2:48 PM | 250.00 | 110.00 | 105.6 | 107.75 | 0.00 | 0.00% | 3 | 5691 | 42.54% | Yes |
| UNH270617C00260000 | 11/3 11:33 AM | 260.00 | 103.55 | 100.05 | 102.9 | 0.00 | 0.00% | 3 | 672 | 43.25% | Yes |
| UNH270617C00270000 | 11/5 11:56 AM | 270.00 | 95.10 | 94.05 | 96.75 | -4.90 | -4.90% | 5 | 516 | 42.73% | Yes |
| UNH270617C00280000 | 11/5 10:14 AM | 280.00 | 89.93 | 87.6 | 90.7 | -1.10 | -1.21% | 2 | 306 | 42.14% | Yes |
| UNH270617C00290000 | 10/31 1:32 PM | 290.00 | 91.70 | 81.9 | 85.45 | 0.00 | 0.00% | 1 | 354 | 41.95% | Yes |
| UNH270617C00300000 | 11/5 12:52 PM | 300.00 | 79.00 | 78.3 | 80.85 | -2.70 | -3.30% | 30 | 2314 | 42.03% | Yes |
| UNH270617C00310000 | 11/5 3:49 PM | 310.00 | 74.34 | 73.4 | 75.65 | -2.16 | -2.82% | 7 | 892 | 41.57% | Yes |
| UNH270617C00320000 | 11/5 2:15 PM | 320.00 | 70.34 | 67.95 | 71.6 | -2.86 | -3.91% | 46 | 930 | 41.69% | Yes |
| UNH270617C00330000 | 11/5 3:47 PM | 330.00 | 65.70 | 61.45 | 67.05 | -1.61 | -2.39% | 17 | 728 | 41.36% | No |
| UNH270617C00340000 | 11/5 1:20 PM | 340.00 | 61.00 | 59.6 | 62 | -2.30 | -3.63% | 20 | 467 | 40.60% | No |
| UNH270617C00350000 | 11/5 3:46 PM | 350.00 | 57.18 | 56.75 | 59.75 | -1.37 | -2.34% | 17 | 1315 | 41.42% | No |
| UNH270617C00360000 | 11/5 11:01 AM | 360.00 | 52.87 | 52 | 55.45 | -3.78 | -6.67% | 4 | 2466 | 40.87% | No |
| UNH270617C00370000 | 11/5 12:38 PM | 370.00 | 51.00 | 48.45 | 52.05 | -0.35 | -0.68% | 3 | 717 | 40.76% | No |
| UNH270617C00380000 | 11/3 10:17 AM | 380.00 | 49.31 | 46.55 | 49.15 | 0.00 | 0.00% | 2 | 460 | 40.83% | No |
| UNH270617C00390000 | 11/4 2:40 PM | 390.00 | 45.50 | 43.4 | 46.25 | 0.00 | 0.00% | 2 | 409 | 40.79% | No |
| UNH270617C00400000 | 11/5 3:44 PM | 400.00 | 40.76 | 39.25 | 42.85 | -1.74 | -4.09% | 26 | 7983 | 40.36% | No |
| UNH270617C00410000 | 11/3 10:27 AM | 410.00 | 38.40 | 37.35 | 40.6 | 0.00 | 0.00% | 3 | 818 | 40.52% | No |
| UNH270617C00420000 | 11/5 12:39 PM | 420.00 | 36.16 | 35.5 | 37.1 | -0.34 | -0.93% | 3 | 812 | 39.82% | No |
| UNH270617C00430000 | 11/4 9:48 AM | 430.00 | 36.85 | 31.65 | 35.1 | 0.00 | 0.00% | 1 | 724 | 39.96% | No |
| UNH270617C00440000 | 11/3 10:27 AM | 440.00 | 31.98 | 31.25 | 33.55 | 0.00 | 0.00% | 1 | 476 | 40.30% | No |
| UNH270617C00450000 | 11/5 1:25 PM | 450.00 | 29.33 | 27.9 | 30.3 | -1.42 | -4.62% | 14 | 1637 | 39.47% | No |
| UNH270617C00460000 | 10/31 12:41 PM | 460.00 | 31.50 | 27.1 | 28.7 | 0.00 | 0.00% | 2 | 420 | 39.62% | No |
| UNH270617C00470000 | 11/3 11:33 AM | 470.00 | 27.50 | 24.7 | 27.55 | 0.00 | 0.00% | 14 | 645 | 40.00% | No |
| UNH270617C00480000 | 10/30 10:35 AM | 480.00 | 28.57 | 22.5 | 26.85 | 0.00 | 0.00% | 1 | 265 | 40.63% | No |
| UNH270617C00490000 | 10/28 12:23 PM | 490.00 | 31.91 | 22.25 | 23.65 | 0.00 | 0.00% | 1 | 716 | 39.48% | No |
| UNH270617C00500000 | 11/5 3:49 PM | 500.00 | 21.30 | 20.8 | 21.95 | -0.65 | -2.96% | 22 | 4047 | 39.28% | No |
| UNH270617C00510000 | 11/5 9:35 AM | 510.00 | 21.00 | 19.3 | 20.6 | -3.60 | -14.63% | 4 | 138 | 39.26% | No |
| UNH270617C00520000 | 11/4 11:52 AM | 520.00 | 20.00 | 18.15 | 19.5 | 0.00 | 0.00% | 1 | 278 | 39.37% | No |
| UNH270617C00530000 | 11/3 10:20 AM | 530.00 | 18.65 | 16.65 | 18.35 | 0.00 | 0.00% | 11 | 265 | 39.38% | No |
| UNH270617C00540000 | 11/5 11:53 AM | 540.00 | 16.18 | 15.6 | 17.3 | -1.72 | -9.61% | 10 | 293 | 39.41% | No |
| UNH270617C00550000 | 11/4 11:03 AM | 550.00 | 17.00 | 14.9 | 17.25 | 0.00 | 0.00% | 3 | 901 | 40.21% | No |
| UNH270617C00560000 | 11/5 11:53 AM | 560.00 | 14.14 | 13.55 | 15.7 | -1.86 | -11.62% | 10 | 498 | 39.74% | No |
| UNH270617C00570000 | 11/5 1:30 PM | 570.00 | 13.50 | 13.2 | 15.5 | -1.50 | -10.00% | 3 | 152 | 40.35% | No |
| UNH270617C00580000 | 10/31 1:28 PM | 580.00 | 14.07 | 12.5 | 13.55 | 0.00 | 0.00% | 2 | 170 | 39.41% | No |
| UNH270617C00590000 | 11/4 12:41 PM | 590.00 | 12.80 | 11.7 | 13.1 | 0.00 | 0.00% | 1 | 136 | 39.73% | No |
| UNH270617C00600000 | 11/5 3:45 PM | 600.00 | 11.50 | 11.2 | 11.95 | 0.00 | 0.00% | 52 | 3710 | 39.36% | No |
| UNH270617C00610000 | 11/5 1:29 PM | 610.00 | 10.00 | 10.45 | 11.4 | -1.75 | -14.89% | 2 | 117 | 39.51% | No |
| UNH270617C00620000 | 11/3 10:08 AM | 620.00 | 11.97 | 9.35 | 11.85 | 0.00 | 0.00% | 124 | 167 | 40.61% | No |
| UNH270617C00630000 | 11/3 10:07 AM | 630.00 | 11.61 | 9.05 | 11.3 | 0.00 | 0.00% | 20 | 148 | 40.71% | No |
| UNH270617C00640000 | 11/5 3:29 PM | 640.00 | 9.00 | 8.6 | 10.7 | -1.00 | -10.00% | 15 | 259 | 40.74% | No |
| UNH270617C00650000 | 11/5 3:57 PM | 650.00 | 8.70 | 8.35 | 8.9 | -0.40 | -4.40% | 259 | 9087 | 39.41% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UNH270617P00125000 | 10/23 1:39 PM | 125.00 | 1.50 | 1.44 | 3 | 0.00 | 0.00% | 1 | 7 | 48.36% | No |
| UNH270617P00130000 | 11/3 10:27 AM | 130.00 | 3.80 | 1.7 | 2.71 | 0.00 | 0.00% | 1 | 173 | 45.58% | No |
| UNH270617P00135000 | 8/15 3:59 PM | 135.00 | 3.60 | 0 | 4.65 | 0.00 | 0.00% | 3 | 19 | 49.71% | No |
| UNH270617P00140000 | 7/29 1:41 PM | 140.00 | 5.45 | 1.16 | 4.95 | 0.00 | 0.00% | 3 | 24 | 48.67% | No |
| UNH270617P00145000 | 8/21 2:16 PM | 145.00 | 4.00 | 0.66 | 4.8 | 0.00 | 0.00% | 8 | 150 | 46.56% | No |
| UNH270617P00150000 | 10/20 3:57 PM | 150.00 | 2.70 | 2.76 | 4.4 | 0.00 | 0.00% | 1 | 106 | 43.92% | No |
| UNH270617P00155000 | 10/29 12:59 PM | 155.00 | 3.05 | 2.22 | 5.9 | 0.00 | 0.00% | 1 | 34 | 45.68% | No |
| UNH270617P00160000 | 11/3 3:20 PM | 160.00 | 4.50 | 4.4 | 5.45 | 0.00 | 0.00% | 1 | 833 | 43.11% | No |
| UNH270617P00165000 | 10/20 10:14 AM | 165.00 | 3.70 | 2.71 | 7.35 | 0.00 | 0.00% | 5 | 136 | 45.19% | No |
| UNH270617P00170000 | 10/23 2:15 PM | 170.00 | 4.91 | 4.8 | 6.45 | 0.00 | 0.00% | 2 | 83 | 41.96% | No |
| UNH270617P00175000 | 9/18 10:41 AM | 175.00 | 4.50 | 2.35 | 7.1 | 0.00 | 0.00% | 1 | 67 | 41.58% | No |
| UNH270617P00180000 | 11/3 12:49 PM | 180.00 | 6.90 | 5.35 | 8.7 | 0.00 | 0.00% | 2 | 255 | 42.64% | No |
| UNH270617P00185000 | 9/22 10:10 AM | 185.00 | 5.00 | 0 | 0 | 0.00 | 0.00% | 10 | 39 | 6.25% | No |
| UNH270617P00190000 | 9/24 1:49 PM | 190.00 | 6.40 | 3.9 | 9.3 | 0.00 | 0.00% | 1 | 87 | 40.46% | No |
| UNH270617P00195000 | 11/4 10:17 AM | 195.00 | 10.34 | 9.35 | 11.05 | 0.00 | 0.00% | 36 | 292 | 41.34% | No |
| UNH270617P00200000 | 11/4 10:07 AM | 200.00 | 10.25 | 8.85 | 11.55 | 0.00 | 0.00% | 2 | 452 | 40.45% | No |
| UNH270617P00210000 | 11/5 10:44 AM | 210.00 | 12.93 | 10.7 | 13.45 | 0.78 | 6.42% | 2 | 638 | 39.71% | No |
| UNH270617P00220000 | 11/5 10:44 AM | 220.00 | 15.48 | 13.1 | 15.85 | 2.60 | 20.19% | 2 | 696 | 39.30% | No |
| UNH270617P00230000 | 11/3 10:27 AM | 230.00 | 19.08 | 15.6 | 18.45 | 0.00 | 0.00% | 1 | 643 | 38.84% | No |
| UNH270617P00240000 | 10/31 10:21 AM | 240.00 | 16.80 | 19.15 | 23.3 | 0.00 | 0.00% | 1 | 1558 | 40.17% | No |
| UNH270617P00250000 | 10/30 2:51 PM | 250.00 | 19.50 | 21.45 | 24.15 | 0.00 | 0.00% | 2 | 687 | 37.77% | No |
| UNH270617P00260000 | 11/5 11:01 AM | 260.00 | 27.02 | 24.8 | 28.75 | 1.34 | 5.22% | 6 | 532 | 38.33% | No |
| UNH270617P00270000 | 11/4 11:12 AM | 270.00 | 28.90 | 29.45 | 30.95 | 0.00 | 0.00% | 1 | 1481 | 36.82% | No |
| UNH270617P00280000 | 10/28 3:37 PM | 280.00 | 22.00 | 31.5 | 36.35 | 0.00 | 0.00% | 1 | 465 | 37.50% | No |
| UNH270617P00290000 | 11/5 11:12 AM | 290.00 | 39.09 | 35 | 39.35 | 4.11 | 11.75% | 1 | 1811 | 36.29% | No |
| UNH270617P00300000 | 11/3 10:04 AM | 300.00 | 42.38 | 41 | 45 | 0.00 | 0.00% | 270 | 1259 | 36.72% | No |
| UNH270617P00310000 | 11/5 9:58 AM | 310.00 | 47.82 | 46.65 | 48.1 | 12.37 | 34.89% | 1 | 326 | 35.30% | No |
| UNH270617P00320000 | 11/5 9:58 AM | 320.00 | 52.79 | 49.05 | 53.5 | 0.91 | 1.75% | 1 | 618 | 35.21% | No |
| UNH270617P00330000 | 11/4 1:33 PM | 330.00 | 56.40 | 55.8 | 58.65 | 0.00 | 0.00% | 6 | 466 | 34.81% | Yes |
| UNH270617P00340000 | 11/3 12:58 PM | 340.00 | 62.08 | 62.05 | 64.1 | 0.00 | 0.00% | 27 | 520 | 34.44% | Yes |
| UNH270617P00350000 | 11/5 9:56 AM | 350.00 | 69.07 | 67 | 71.75 | 1.07 | 1.57% | 1 | 423 | 35.24% | Yes |
| UNH270617P00360000 | 11/4 2:44 PM | 360.00 | 74.51 | 73.65 | 75.9 | 0.00 | 0.00% | 1 | 109 | 33.79% | Yes |
| UNH270617P00370000 | 10/29 10:21 AM | 370.00 | 63.00 | 79.05 | 82.4 | 0.00 | 0.00% | 2 | 247 | 33.62% | Yes |
| UNH270617P00380000 | 10/27 11:00 AM | 380.00 | 69.00 | 85.7 | 89.7 | 0.00 | 0.00% | 1 | 80 | 33.79% | Yes |
| UNH270617P00390000 | 11/4 9:30 AM | 390.00 | 94.67 | 92.05 | 96.8 | 0.00 | 0.00% | 5 | 168 | 33.72% | Yes |
| UNH270617P00400000 | 11/4 10:35 AM | 400.00 | 97.12 | 98.95 | 103.75 | 0.00 | 0.00% | 1 | 268 | 33.43% | Yes |
| UNH270617P00410000 | 10/8 9:51 AM | 410.00 | 81.00 | 107.25 | 112.6 | 0.00 | 0.00% | 1 | 42 | 34.21% | Yes |
| UNH270617P00420000 | 10/21 11:19 AM | 420.00 | 93.29 | 114.15 | 117.2 | 0.00 | 0.00% | 8 | 305 | 32.16% | Yes |
| UNH270617P00430000 | 11/5 9:30 AM | 430.00 | 124.88 | 120.95 | 125.75 | 19.73 | 18.76% | 1 | 129 | 32.54% | Yes |
| UNH270617P00440000 | 11/4 1:55 PM | 440.00 | 129.00 | 127.9 | 136 | 0.00 | 0.00% | 1 | 119 | 33.97% | Yes |
| UNH270617P00450000 | 11/5 10:44 AM | 450.00 | 140.30 | 137.2 | 141.3 | 20.88 | 17.48% | 1 | 87 | 31.93% | Yes |
| UNH270617P00460000 | 10/27 1:37 PM | 460.00 | 120.70 | 144.1 | 149.55 | 0.00 | 0.00% | 5 | 69 | 31.79% | Yes |
| UNH270617P00470000 | 10/16 3:55 PM | 470.00 | 135.00 | 150 | 158.5 | 0.00 | 0.00% | 6 | 167 | 32.07% | Yes |
| UNH270617P00480000 | 10/31 1:13 PM | 480.00 | 154.05 | 159 | 168 | 0.00 | 0.00% | 1 | 135 | 32.72% | Yes |
| UNH270617P00490000 | 10/29 12:33 PM | 490.00 | 146.35 | 168.8 | 173.45 | 0.00 | 0.00% | 2 | 19 | 29.96% | Yes |
| UNH270617P00500000 | 10/30 2:50 PM | 500.00 | 164.00 | 177.5 | 182 | 0.00 | 0.00% | 1 | 236 | 29.56% | Yes |
| UNH270617P00510000 | 9/18 3:00 PM | 510.00 | 179.35 | 162.15 | 170.9 | 0.00 | 0.00% | 1 | 4 | 0.00% | Yes |
| UNH270617P00520000 | 10/28 12:39 PM | 520.00 | 161.95 | 195.75 | 203 | 0.00 | 0.00% | 6 | 4 | 32.22% | Yes |
| UNH270617P00530000 | 9/9 1:33 PM | 530.00 | 189.35 | 0 | 0 | 0.00 | 0.00% | 2 | 1 | 0.00% | Yes |
| UNH270617P00540000 | 10/17 3:03 PM | 540.00 | 192.50 | 213.65 | 221 | 0.00 | 0.00% | 2 | 1 | 31.90% | Yes |
| UNH270617P00550000 | 10/27 3:48 PM | 550.00 | 193.00 | 221.05 | 230 | 0.00 | 0.00% | 5 | 10 | 31.60% | Yes |
| UNH270617P00560000 | 10/15 3:14 PM | 560.00 | 205.75 | 232.8 | 238.2 | 0.00 | 0.00% | 2 | 1 | 30.24% | Yes |
| UNH270617P00570000 | 7/31 10:38 AM | 570.00 | 310.15 | 226.1 | 231.4 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| UNH270617P00580000 | 6/17 9:31 AM | 580.00 | 272.70 | 288.15 | 296.8 | 0.00 | 0.00% | 1 | 2 | 58.97% | Yes |
| UNH270617P00590000 | 9/9 1:33 PM | 590.00 | 244.80 | 0 | 0 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
| UNH270617P00600000 | 10/31 1:02 PM | 600.00 | 260.00 | 269 | 277 | 0.00 | 0.00% | 5 | 6 | 31.27% | Yes |
| UNH270617P00610000 | 6/10 11:11 AM | 610.00 | 309.04 | 0 | 0 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| UNH270617P00630000 | 6/20 12:34 PM | 630.00 | 325.48 | 343.05 | 351.95 | 0.00 | 0.00% | 2 | 0 | 66.14% | Yes |
| UNH270617P00650000 | 9/18 2:00 PM | 650.00 | 313.00 | 289 | 298.8 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
