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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UNH271217C00125000 | 11/4 12:38 PM | 125.00 | 204.15 | 200 | 209 | 0.00 | 0.00% | 1 | 123 | 50.39% | Yes |
| UNH271217C00130000 | 10/8 9:51 AM | 130.00 | 244.00 | 196 | 204 | 0.00 | 0.00% | 2 | 30 | 48.57% | Yes |
| UNH271217C00135000 | 9/10 2:31 PM | 135.00 | 212.55 | 217 | 227 | 0.00 | 0.00% | 1 | 8 | 80.96% | Yes |
| UNH271217C00140000 | 11/3 12:13 PM | 140.00 | 197.00 | 188 | 196 | 0.00 | 0.00% | 1 | 9 | 48.86% | Yes |
| UNH271217C00145000 | 10/16 9:30 AM | 145.00 | 223.00 | 184 | 192 | 0.00 | 0.00% | 1 | 78 | 48.80% | Yes |
| UNH271217C00150000 | 11/5 2:43 PM | 150.00 | 183.10 | 180.65 | 187.9 | -3.45 | -1.85% | 4 | 7628 | 48.49% | Yes |
| UNH271217C00155000 | 9/26 1:43 PM | 155.00 | 196.40 | 0 | 0 | 0.00 | 0.00% | 1 | 29 | 0.00% | Yes |
| UNH271217C00160000 | 11/5 10:02 AM | 160.00 | 174.79 | 171 | 180 | -7.21 | -3.96% | 6 | 60 | 48.10% | Yes |
| UNH271217C00165000 | 11/4 1:50 PM | 165.00 | 175.00 | 167 | 175.5 | 0.00 | 0.00% | 1 | 18 | 47.09% | Yes |
| UNH271217C00170000 | 11/5 11:03 AM | 170.00 | 167.00 | 164.25 | 171.95 | -31.00 | -15.66% | 1 | 113 | 47.26% | Yes |
| UNH271217C00175000 | 10/24 12:38 PM | 175.00 | 196.10 | 160 | 167.5 | 0.00 | 0.00% | 3 | 26 | 46.28% | Yes |
| UNH271217C00180000 | 10/31 10:48 AM | 180.00 | 178.00 | 156 | 165 | 0.00 | 0.00% | 2 | 108 | 47.49% | Yes |
| UNH271217C00185000 | 11/3 2:31 PM | 185.00 | 160.00 | 152.55 | 160 | 0.00 | 0.00% | 1 | 15 | 45.86% | Yes |
| UNH271217C00190000 | 10/31 2:01 PM | 190.00 | 163.90 | 150.45 | 155.85 | 0.00 | 0.00% | 2 | 113 | 45.16% | Yes |
| UNH271217C00195000 | 10/22 12:58 PM | 195.00 | 177.90 | 145 | 153 | 0.00 | 0.00% | 1 | 68 | 45.72% | Yes |
| UNH271217C00200000 | 11/5 10:38 AM | 200.00 | 145.00 | 142.75 | 149.15 | -3.13 | -2.11% | 3 | 862 | 45.23% | Yes |
| UNH271217C00210000 | 11/4 11:50 AM | 210.00 | 143.00 | 135.9 | 142.55 | 0.00 | 0.00% | 1 | 213 | 45.14% | Yes |
| UNH271217C00220000 | 11/3 11:41 AM | 220.00 | 135.30 | 130.65 | 137 | 0.00 | 0.00% | 200 | 496 | 45.70% | Yes |
| UNH271217C00230000 | 11/3 11:06 AM | 230.00 | 126.75 | 123.2 | 130 | 0.00 | 0.00% | 6 | 136 | 44.87% | Yes |
| UNH271217C00240000 | 11/5 10:22 AM | 240.00 | 118.46 | 117.05 | 122.05 | -5.20 | -4.21% | 3 | 331 | 43.25% | Yes |
| UNH271217C00250000 | 11/5 11:58 AM | 250.00 | 113.50 | 111.1 | 118 | -2.15 | -1.86% | 14 | 1340 | 44.32% | Yes |
| UNH271217C00260000 | 11/5 11:23 AM | 260.00 | 105.71 | 104.5 | 110.85 | -7.29 | -6.45% | 13 | 691 | 43.07% | Yes |
| UNH271217C00270000 | 11/5 9:45 AM | 270.00 | 101.56 | 99.8 | 103.7 | -2.29 | -2.21% | 2 | 450 | 41.77% | Yes |
| UNH271217C00280000 | 11/5 11:56 AM | 280.00 | 96.80 | 95.3 | 99.2 | -1.45 | -1.48% | 19 | 789 | 42.04% | Yes |
| UNH271217C00290000 | 11/4 9:40 AM | 290.00 | 91.70 | 87 | 94.6 | -3.30 | -3.47% | 2 | 964 | 42.09% | Yes |
| UNH271217C00300000 | 11/5 2:48 PM | 300.00 | 86.50 | 86.2 | 89.05 | -2.50 | -2.81% | 36 | 2543 | 41.46% | Yes |
| UNH271217C00310000 | 11/5 3:31 PM | 310.00 | 82.50 | 80.2 | 84.75 | -4.47 | -5.14% | 6 | 594 | 41.45% | Yes |
| UNH271217C00320000 | 11/5 1:26 PM | 320.00 | 77.53 | 75.9 | 79.85 | -3.97 | -4.87% | 11 | 323 | 40.99% | Yes |
| UNH271217C00330000 | 11/5 10:51 AM | 330.00 | 72.17 | 71.5 | 76.65 | -4.83 | -6.27% | 10 | 316 | 41.36% | No |
| UNH271217C00340000 | 11/5 2:30 PM | 340.00 | 69.90 | 67.1 | 71.7 | -3.70 | -5.03% | 18 | 265 | 40.68% | No |
| UNH271217C00350000 | 11/5 2:08 PM | 350.00 | 65.50 | 62.65 | 67.55 | -2.80 | -4.10% | 12 | 1761 | 40.33% | No |
| UNH271217C00360000 | 11/5 10:38 AM | 360.00 | 62.73 | 61.5 | 65.25 | -4.27 | -6.37% | 16 | 364 | 40.89% | No |
| UNH271217C00370000 | 11/5 2:38 PM | 370.00 | 58.90 | 57.1 | 61.6 | -0.10 | -0.17% | 1 | 207 | 40.63% | No |
| UNH271217C00380000 | 11/4 11:32 AM | 380.00 | 55.39 | 53.8 | 57.7 | -3.36 | -5.72% | 2 | 279 | 40.16% | No |
| UNH271217C00390000 | 11/5 11:35 AM | 390.00 | 52.00 | 51.95 | 55.25 | -2.75 | -5.02% | 5 | 467 | 40.37% | No |
| UNH271217C00400000 | 11/5 3:32 PM | 400.00 | 49.90 | 49.45 | 51.6 | -1.60 | -3.11% | 31 | 4621 | 39.87% | No |
| UNH271217C00410000 | 11/5 12:04 PM | 410.00 | 47.75 | 45.25 | 49.6 | -1.68 | -3.40% | 2 | 443 | 40.17% | No |
| UNH271217C00420000 | 11/5 3:14 PM | 420.00 | 44.81 | 43.4 | 47.1 | -0.22 | -0.49% | 14 | 2117 | 40.13% | No |
| UNH271217C00430000 | 11/5 3:14 PM | 430.00 | 42.31 | 41.05 | 43.55 | -0.98 | -2.26% | 1 | 503 | 39.47% | No |
| UNH271217C00440000 | 11/5 12:22 PM | 440.00 | 40.23 | 37.9 | 42.6 | -2.89 | -6.70% | 8 | 1113 | 40.13% | No |
| UNH271217C00450000 | 11/5 3:57 PM | 450.00 | 38.10 | 35.9 | 40.45 | -1.50 | -3.79% | 7 | 1881 | 40.09% | No |
| UNH271217C00460000 | 11/5 2:31 PM | 460.00 | 35.36 | 34.15 | 37.2 | -1.63 | -4.41% | 46 | 4891 | 39.38% | No |
| UNH271217C00470000 | 11/4 11:49 AM | 470.00 | 36.00 | 32 | 35.35 | 0.00 | 0.00% | 5 | 288 | 39.38% | No |
| UNH271217C00480000 | 11/4 12:30 PM | 480.00 | 33.50 | 30.15 | 34.05 | 0.00 | 0.00% | 4 | 60 | 39.64% | No |
| UNH271217C00490000 | 11/5 12:52 PM | 490.00 | 29.75 | 28.3 | 34.7 | -3.86 | -11.48% | 1 | 19 | 40.95% | No |
| UNH271217C00500000 | 11/5 11:12 AM | 500.00 | 28.25 | 28.25 | 31.05 | -0.75 | -2.59% | 9 | 1150 | 39.78% | No |
| UNH271217C00520000 | 11/5 12:24 PM | 520.00 | 26.00 | 24.85 | 28 | -2.40 | -8.45% | 8 | 604 | 39.70% | No |
| UNH271217C00540000 | 11/4 9:30 AM | 540.00 | 25.00 | 21.3 | 24.45 | 0.00 | 0.00% | 1 | 32 | 39.12% | No |
| UNH271217C00560000 | 11/5 2:40 PM | 560.00 | 20.60 | 18.8 | 23 | -0.70 | -3.29% | 349 | 131 | 39.69% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UNH271217P00125000 | 11/3 10:10 AM | 125.00 | 3.35 | 1.42 | 5 | 0.00 | 0.00% | 1 | 139 | 47.59% | No |
| UNH271217P00130000 | 11/4 12:41 PM | 130.00 | 3.65 | 1.83 | 4.5 | 0.00 | 0.00% | 4 | 121 | 44.68% | No |
| UNH271217P00135000 | 11/5 1:16 PM | 135.00 | 4.00 | 3.55 | 4.2 | 0.00 | 0.00% | 2 | 53 | 42.35% | No |
| UNH271217P00140000 | 11/3 3:27 PM | 140.00 | 4.35 | 4 | 5.3 | 0.00 | 0.00% | 5 | 55 | 43.27% | No |
| UNH271217P00145000 | 11/3 1:41 PM | 145.00 | 4.85 | 2.86 | 5.6 | 0.00 | 0.00% | 1 | 160 | 42.32% | No |
| UNH271217P00150000 | 11/3 9:30 AM | 150.00 | 5.68 | 5.2 | 6.2 | 0.00 | 0.00% | 1 | 234 | 41.94% | No |
| UNH271217P00155000 | 11/3 9:44 AM | 155.00 | 6.40 | 6.1 | 6.8 | 0.00 | 0.00% | 1 | 97 | 41.50% | No |
| UNH271217P00160000 | 11/4 1:48 PM | 160.00 | 7.03 | 6.8 | 7.5 | 0.00 | 0.00% | 2 | 226 | 41.18% | No |
| UNH271217P00165000 | 11/4 1:49 PM | 165.00 | 7.86 | 7.6 | 8.2 | 0.00 | 0.00% | 2 | 26 | 40.79% | No |
| UNH271217P00170000 | 11/5 10:27 AM | 170.00 | 8.50 | 8.3 | 9 | 1.00 | 13.33% | 1 | 39 | 40.50% | No |
| UNH271217P00175000 | 11/4 1:56 PM | 175.00 | 8.50 | 9.2 | 9.85 | 0.00 | 0.00% | 1 | 100 | 40.21% | No |
| UNH271217P00180000 | 11/4 2:02 PM | 180.00 | 10.35 | 10.05 | 11.15 | 0.00 | 0.00% | 1 | 343 | 40.43% | No |
| UNH271217P00185000 | 11/4 1:54 PM | 185.00 | 12.25 | 9.5 | 13 | 0.00 | 0.00% | 1 | 54 | 41.18% | No |
| UNH271217P00190000 | 11/5 10:20 AM | 190.00 | 12.15 | 11.9 | 13.9 | -0.11 | -0.90% | 1 | 102 | 40.72% | No |
| UNH271217P00195000 | 11/4 1:51 PM | 195.00 | 13.35 | 12.45 | 13.75 | 0.00 | 0.00% | 1 | 99 | 39.11% | No |
| UNH271217P00200000 | 11/5 1:25 PM | 200.00 | 14.30 | 11.8 | 16.95 | 0.30 | 2.14% | 1 | 989 | 40.97% | No |
| UNH271217P00210000 | 10/31 12:41 PM | 210.00 | 15.00 | 14.55 | 19.4 | 0.00 | 0.00% | 2 | 172 | 40.36% | No |
| UNH271217P00220000 | 10/30 12:04 PM | 220.00 | 16.32 | 17.3 | 20.7 | 0.00 | 0.00% | 37 | 353 | 38.61% | No |
| UNH271217P00230000 | 10/31 1:06 PM | 230.00 | 22.05 | 20.05 | 24.1 | 2.05 | 10.25% | 1 | 522 | 38.54% | No |
| UNH271217P00240000 | 11/3 10:59 AM | 240.00 | 24.54 | 23.65 | 26.55 | 0.00 | 0.00% | 2 | 1039 | 37.55% | No |
| UNH271217P00250000 | 11/4 3:36 PM | 250.00 | 28.00 | 25.8 | 30.65 | 0.00 | 0.00% | 5 | 1325 | 37.64% | No |
| UNH271217P00260000 | 11/3 2:24 PM | 260.00 | 31.95 | 29.5 | 34.1 | 0.00 | 0.00% | 32 | 814 | 37.10% | No |
| UNH271217P00270000 | 11/4 12:59 PM | 270.00 | 35.19 | 32.5 | 38.2 | 0.00 | 0.00% | 1 | 814 | 36.84% | No |
| UNH271217P00280000 | 10/31 10:27 AM | 280.00 | 35.11 | 37.2 | 41.95 | 0.00 | 0.00% | 1 | 662 | 36.22% | No |
| UNH271217P00290000 | 11/5 11:02 AM | 290.00 | 45.25 | 40.2 | 46.2 | 1.80 | 4.14% | 14 | 953 | 35.78% | No |
| UNH271217P00300000 | 11/5 3:11 PM | 300.00 | 49.04 | 48 | 50 | 1.53 | 3.22% | 19 | 1994 | 34.95% | No |
| UNH271217P00310000 | 11/5 10:11 AM | 310.00 | 53.22 | 51.3 | 56 | -0.40 | -0.75% | 1 | 413 | 35.27% | No |
| UNH271217P00320000 | 11/5 2:42 PM | 320.00 | 59.20 | 56.35 | 60.75 | 1.85 | 3.23% | 25 | 331 | 34.74% | No |
| UNH271217P00330000 | 11/4 9:55 AM | 330.00 | 60.77 | 62.5 | 66.75 | 0.00 | 0.00% | 1 | 321 | 34.78% | Yes |
| UNH271217P00340000 | 11/5 1:22 PM | 340.00 | 70.50 | 69.4 | 74.1 | 2.57 | 3.78% | 6 | 190 | 35.41% | Yes |
| UNH271217P00350000 | 11/4 2:44 PM | 350.00 | 74.59 | 71.1 | 79.65 | 0.00 | 0.00% | 2 | 247 | 34.97% | Yes |
| UNH271217P00360000 | 11/4 2:47 PM | 360.00 | 80.39 | 78.7 | 83.6 | 0.00 | 0.00% | 11 | 269 | 33.57% | Yes |
| UNH271217P00370000 | 11/3 11:00 AM | 370.00 | 86.10 | 83.2 | 89.9 | 0.00 | 0.00% | 1 | 188 | 33.32% | Yes |
| UNH271217P00380000 | 10/15 3:30 PM | 380.00 | 77.62 | 89 | 96.25 | 0.00 | 0.00% | 20 | 147 | 32.99% | Yes |
| UNH271217P00390000 | 10/28 2:50 PM | 390.00 | 76.55 | 97.8 | 102.95 | 0.00 | 0.00% | 10 | 121 | 32.74% | Yes |
| UNH271217P00400000 | 10/31 2:59 PM | 400.00 | 99.60 | 105.65 | 109.9 | 0.00 | 0.00% | 11 | 564 | 32.52% | Yes |
| UNH271217P00410000 | 10/29 10:32 AM | 410.00 | 92.00 | 111.35 | 116.45 | 0.00 | 0.00% | 1 | 94 | 31.99% | Yes |
| UNH271217P00420000 | 10/31 1:15 PM | 420.00 | 113.40 | 119.45 | 124 | 0.00 | 0.00% | 6 | 65 | 31.91% | Yes |
| UNH271217P00430000 | 10/28 12:19 PM | 430.00 | 103.15 | 124 | 131.3 | 0.00 | 0.00% | 2 | 46 | 31.60% | Yes |
| UNH271217P00440000 | 10/24 10:53 AM | 440.00 | 114.80 | 132.5 | 141 | 0.00 | 0.00% | 1 | 130 | 32.56% | Yes |
| UNH271217P00450000 | 11/3 10:20 AM | 450.00 | 142.50 | 140.1 | 147.35 | 0.00 | 0.00% | 1 | 102 | 31.54% | Yes |
| UNH271217P00460000 | 10/28 12:35 PM | 460.00 | 121.35 | 147 | 155.65 | 0.00 | 0.00% | 6 | 283 | 31.55% | Yes |
| UNH271217P00470000 | 10/8 11:21 AM | 470.00 | 128.20 | 155 | 164 | 0.00 | 0.00% | 3 | 16 | 31.53% | Yes |
| UNH271217P00480000 | 10/28 1:04 PM | 480.00 | 132.60 | 165 | 170.5 | 0.00 | 0.00% | 0 | 5 | 30.25% | Yes |
| UNH271217P00490000 | 10/31 10:21 AM | 490.00 | 164.35 | 171 | 180 | 0.00 | 0.00% | 2 | 1 | 30.81% | Yes |
| UNH271217P00500000 | 10/28 1:50 PM | 500.00 | 149.40 | 180.25 | 186.55 | 0.00 | 0.00% | 2 | 1 | 29.29% | Yes |
| UNH271217P00520000 | 10/29 10:22 AM | 520.00 | 173.90 | 197 | 205 | 0.00 | 0.00% | 2 | 3 | 29.72% | Yes |
| UNH271217P00540000 | 10/28 11:23 AM | 540.00 | 186.70 | 215 | 223 | 0.00 | 0.00% | 0 | 1 | 29.59% | Yes |
| UNH271217P00560000 | 10/29 2:47 PM | 560.00 | 212.00 | 233 | 241 | 0.00 | 0.00% | 1 | 2 | 29.20% | Yes |
