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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UNH280121C00170000 | 11/5 11:05 AM | 170.00 | 166.50 | 168.8 | 173 | -5.00 | -2.92% | 3 | 23 | 47.47% | Yes |
| UNH280121C00175000 | 10/6 11:02 AM | 175.00 | 195.75 | 160 | 169 | 0.00 | 0.00% | 0 | 1 | 46.97% | Yes |
| UNH280121C00180000 | 10/29 1:22 PM | 180.00 | 188.55 | 157 | 166 | 0.00 | 0.00% | 1 | 2 | 47.51% | Yes |
| UNH280121C00185000 | 10/29 12:50 PM | 185.00 | 186.50 | 153 | 162 | 0.00 | 0.00% | 1 | 3 | 46.92% | Yes |
| UNH280121C00190000 | 11/4 3:23 PM | 190.00 | 156.72 | 150.95 | 158 | 0.00 | 0.00% | 4 | 116 | 46.30% | Yes |
| UNH280121C00195000 | 10/8 2:06 PM | 195.00 | 188.99 | 146 | 154 | 0.00 | 0.00% | 0 | 6 | 45.67% | Yes |
| UNH280121C00200000 | 11/5 10:49 AM | 200.00 | 145.56 | 142 | 149.8 | -5.29 | -3.51% | 1 | 19 | 44.84% | Yes |
| UNH280121C00210000 | 11/5 10:03 AM | 210.00 | 142.85 | 137.05 | 144 | -1.95 | -1.35% | 1 | 3 | 45.38% | Yes |
| UNH280121C00220000 | 11/3 1:31 PM | 220.00 | 136.50 | 131.25 | 136.65 | 0.00 | 0.00% | 2 | 20 | 44.41% | Yes |
| UNH280121C00230000 | 11/3 10:38 AM | 230.00 | 130.00 | 125.6 | 130.85 | 0.00 | 0.00% | 2 | 18 | 44.52% | Yes |
| UNH280121C00240000 | 11/5 12:13 PM | 240.00 | 122.00 | 118.2 | 125 | -1.60 | -1.29% | 6 | 5 | 44.40% | Yes |
| UNH280121C00250000 | 11/5 2:35 PM | 250.00 | 115.15 | 110 | 119 | -3.20 | -2.70% | 2 | 69 | 44.03% | Yes |
| UNH280121C00260000 | 11/5 10:22 AM | 260.00 | 109.00 | 104.55 | 114 | -4.45 | -3.92% | 2 | 29 | 44.17% | Yes |
| UNH280121C00270000 | 11/5 10:52 AM | 270.00 | 102.24 | 100.3 | 107.25 | -4.96 | -4.63% | 3 | 40 | 43.07% | Yes |
| UNH280121C00280000 | 11/5 11:51 AM | 280.00 | 99.15 | 94 | 103 | -3.05 | -2.98% | 4 | 31 | 43.41% | Yes |
| UNH280121C00290000 | 11/5 1:07 PM | 290.00 | 94.30 | 93.3 | 97.4 | -2.48 | -2.56% | 1 | 25 | 42.81% | Yes |
| UNH280121C00300000 | 11/5 2:59 PM | 300.00 | 90.00 | 88.5 | 93 | -1.50 | -1.64% | 88 | 240 | 42.80% | Yes |
| UNH280121C00310000 | 11/4 2:24 PM | 310.00 | 87.40 | 83.25 | 89 | 0.00 | 0.00% | 1 | 53 | 42.91% | Yes |
| UNH280121C00320000 | 11/5 2:44 PM | 320.00 | 80.00 | 79.5 | 85 | -2.00 | -2.44% | 20 | 25 | 42.90% | Yes |
| UNH280121C00330000 | 11/5 3:46 PM | 330.00 | 76.50 | 75.5 | 79.35 | -1.50 | -1.92% | 14 | 206 | 41.91% | No |
| UNH280121C00340000 | 11/5 1:20 PM | 340.00 | 72.15 | 70 | 75.55 | -1.55 | -2.10% | 20 | 429 | 41.82% | No |
| UNH280121C00350000 | 11/5 2:26 PM | 350.00 | 69.70 | 65 | 73 | -1.27 | -1.79% | 23 | 295 | 42.31% | No |
| UNH280121C00360000 | 11/5 11:44 AM | 360.00 | 65.00 | 64.35 | 69.05 | -1.97 | -2.94% | 5 | 237 | 41.97% | No |
| UNH280121C00370000 | 11/5 12:10 PM | 370.00 | 62.50 | 59.2 | 63.95 | -0.89 | -1.40% | 14 | 229 | 40.95% | No |
| UNH280121C00380000 | 11/4 1:03 PM | 380.00 | 59.55 | 56.35 | 61.7 | 0.00 | 0.00% | 16 | 81 | 41.34% | No |
| UNH280121C00390000 | 11/4 2:53 PM | 390.00 | 57.42 | 52.35 | 58.5 | 0.00 | 0.00% | 3 | 46 | 41.15% | No |
| UNH280121C00400000 | 11/5 3:28 PM | 400.00 | 52.60 | 51.15 | 57 | -1.40 | -2.59% | 28 | 386 | 41.78% | No |
| UNH280121C00410000 | 11/5 11:32 AM | 410.00 | 49.35 | 48.45 | 52.15 | -1.85 | -3.61% | 16 | 47 | 40.60% | No |
| UNH280121C00420000 | 11/5 2:05 PM | 420.00 | 47.20 | 46.05 | 49.75 | -1.30 | -2.68% | 12 | 67 | 40.63% | No |
| UNH280121C00430000 | 11/5 1:26 PM | 430.00 | 45.15 | 40.5 | 47 | -1.92 | -4.08% | 77 | 276 | 40.40% | No |
| UNH280121C00440000 | 11/5 2:41 PM | 440.00 | 42.20 | 39.6 | 46.1 | -2.38 | -5.34% | 2 | 95 | 41.08% | No |
| UNH280121C00450000 | 11/5 1:38 PM | 450.00 | 40.58 | 37.95 | 42.95 | -1.07 | -2.57% | 4 | 48 | 40.53% | No |
| UNH280121C00460000 | 11/5 1:22 PM | 460.00 | 37.80 | 36.35 | 42.95 | -1.75 | -4.42% | 24 | 718 | 41.59% | No |
| UNH280121C00470000 | 11/4 3:12 PM | 470.00 | 37.45 | 33.9 | 38.5 | 0.00 | 0.00% | 16 | 34 | 40.22% | No |
| UNH280121C00480000 | 11/5 1:38 PM | 480.00 | 34.59 | 32.8 | 36.95 | -0.74 | -2.09% | 9 | 525 | 40.35% | No |
| UNH280121C00490000 | 11/5 9:45 AM | 490.00 | 32.12 | 30.65 | 35.4 | -2.73 | -7.83% | 2 | 11 | 40.44% | No |
| UNH280121C00500000 | 11/5 1:12 PM | 500.00 | 31.15 | 30 | 33.65 | -1.26 | -3.89% | 116 | 401 | 40.37% | No |
| UNH280121C00520000 | 11/5 3:22 PM | 520.00 | 27.80 | 27.5 | 30 | -1.05 | -3.64% | 129 | 3194 | 39.99% | No |
| UNH280121C00540000 | 11/5 11:45 AM | 540.00 | 25.60 | 23.75 | 26.55 | -0.50 | -1.92% | 12 | 74 | 39.54% | No |
| UNH280121C00560000 | 11/5 2:40 PM | 560.00 | 22.92 | 21 | 25.4 | -0.28 | -1.21% | 548 | 603 | 40.31% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UNH280121P00170000 | 11/5 3:42 PM | 170.00 | 9.40 | 8.45 | 9.6 | 0.15 | 1.62% | 24 | 56 | 40.43% | No |
| UNH280121P00175000 | 10/2 3:43 PM | 175.00 | 6.90 | 9.55 | 14.85 | 0.00 | 0.00% | 0 | 0 | 45.42% | No |
| UNH280121P00180000 | 10/31 9:30 AM | 180.00 | 9.55 | 10.2 | 16 | 0.00 | 0.00% | 1 | 26 | 45.12% | No |
| UNH280121P00185000 | 10/27 10:11 AM | 185.00 | 8.59 | 11.15 | 16.8 | 0.00 | 0.00% | 10 | 13 | 44.41% | No |
| UNH280121P00190000 | 10/28 11:09 AM | 190.00 | 10.22 | 12.1 | 18 | 0.00 | 0.00% | 4 | 10 | 44.10% | No |
| UNH280121P00195000 | 10/27 10:15 AM | 195.00 | 9.99 | 12.65 | 16.1 | 0.00 | 0.00% | 15 | 17 | 40.68% | No |
| UNH280121P00200000 | 11/3 3:37 PM | 200.00 | 14.18 | 13.4 | 16.55 | 0.00 | 0.00% | 7 | 42 | 39.68% | No |
| UNH280121P00210000 | 11/3 1:50 PM | 210.00 | 17.49 | 15.65 | 21.35 | 0.00 | 0.00% | 140 | 146 | 41.20% | No |
| UNH280121P00220000 | 11/3 1:27 PM | 220.00 | 19.75 | 19.1 | 21 | 0.00 | 0.00% | 31 | 109 | 38.01% | No |
| UNH280121P00230000 | 11/5 3:02 PM | 230.00 | 23.06 | 20.8 | 25.55 | 0.50 | 2.22% | 2 | 16 | 38.82% | No |
| UNH280121P00240000 | 11/4 9:44 AM | 240.00 | 25.03 | 24 | 28.5 | 0.00 | 0.00% | 2 | 124 | 38.16% | No |
| UNH280121P00250000 | 11/5 1:13 PM | 250.00 | 29.49 | 25 | 31.6 | 0.69 | 2.40% | 154 | 70 | 37.47% | No |
| UNH280121P00260000 | 11/5 3:04 PM | 260.00 | 33.36 | 31.35 | 38 | 0.60 | 1.83% | 302 | 107 | 38.84% | No |
| UNH280121P00270000 | 11/4 9:49 AM | 270.00 | 36.94 | 35.05 | 37 | 0.00 | 0.00% | 11 | 27 | 35.28% | No |
| UNH280121P00280000 | 11/5 3:02 PM | 280.00 | 41.01 | 38.6 | 43.95 | 0.53 | 1.31% | 11 | 382 | 36.63% | No |
| UNH280121P00290000 | 11/3 11:05 AM | 290.00 | 45.00 | 42.05 | 46.5 | 0.00 | 0.00% | 1 | 84 | 35.17% | No |
| UNH280121P00300000 | 11/5 3:03 PM | 300.00 | 50.01 | 47.9 | 55 | 0.51 | 1.03% | 1 | 448 | 37.01% | No |
| UNH280121P00310000 | 10/31 2:31 PM | 310.00 | 49.50 | 53.15 | 57.4 | 0.00 | 0.00% | 50 | 121 | 35.26% | No |
| UNH280121P00320000 | 11/5 11:00 AM | 320.00 | 60.90 | 55 | 65 | 1.11 | 1.86% | 1 | 129 | 36.27% | No |
| UNH280121P00330000 | 11/5 10:53 AM | 330.00 | 66.17 | 63.25 | 67.3 | 1.23 | 1.89% | 2 | 106 | 34.31% | Yes |
| UNH280121P00340000 | 11/4 10:04 AM | 340.00 | 70.08 | 66 | 74.5 | 0.00 | 0.00% | 1 | 30 | 34.85% | Yes |
| UNH280121P00350000 | 11/5 10:14 AM | 350.00 | 78.37 | 72.9 | 79.45 | 4.15 | 5.59% | 1 | 179 | 34.10% | Yes |
| UNH280121P00360000 | 11/3 9:30 AM | 360.00 | 76.00 | 78 | 87 | 0.00 | 0.00% | 1 | 30 | 34.59% | Yes |
| UNH280121P00370000 | 11/3 3:51 PM | 370.00 | 85.90 | 85.5 | 93.15 | 0.00 | 0.00% | 5 | 27 | 34.26% | Yes |
| UNH280121P00380000 | 10/28 2:00 PM | 380.00 | 72.43 | 90 | 100 | 0.00 | 0.00% | 8 | 26 | 34.19% | Yes |
| UNH280121P00390000 | 10/31 11:50 AM | 390.00 | 91.83 | 97 | 106 | 0.00 | 0.00% | 1 | 13 | 33.60% | Yes |
| UNH280121P00400000 | 11/5 12:20 PM | 400.00 | 108.53 | 104 | 113 | 0.19 | 0.18% | 3 | 168 | 33.42% | Yes |
| UNH280121P00410000 | 11/4 9:39 AM | 410.00 | 113.15 | 112.5 | 118.5 | 0.00 | 0.00% | 2 | 7 | 32.38% | Yes |
| UNH280121P00420000 | 10/2 12:06 PM | 420.00 | 104.55 | 118 | 126.15 | 0.00 | 0.00% | 0 | 2 | 32.36% | Yes |
| UNH280121P00430000 | 10/20 2:53 PM | 430.00 | 109.80 | 125 | 132.85 | 0.00 | 0.00% | 2 | 2 | 31.75% | Yes |
| UNH280121P00440000 | 10/28 10:16 AM | 440.00 | 112.28 | 132 | 142 | 0.00 | 0.00% | 2 | 3 | 32.40% | Yes |
| UNH280121P00450000 | 10/29 11:37 AM | 450.00 | 122.95 | 140 | 147.4 | 0.00 | 0.00% | 2 | 4 | 30.88% | Yes |
| UNH280121P00460000 | 10/28 12:56 PM | 460.00 | 121.00 | 148 | 157 | 0.00 | 0.00% | 25 | 23 | 31.65% | Yes |
| UNH280121P00470000 | 9/24 1:17 PM | 470.00 | 138.14 | 130.15 | 140 | 0.00 | 0.00% | 2 | 2 | 0.00% | Yes |
| UNH280121P00480000 | 10/30 9:58 AM | 480.00 | 152.34 | 163.25 | 173 | 0.00 | 0.00% | 7 | 2 | 31.15% | Yes |
| UNH280121P00500000 | 10/29 9:30 AM | 500.00 | 155.50 | 180 | 189 | 0.00 | 0.00% | 1 | 5 | 30.31% | Yes |
| UNH280121P00520000 | 11/5 1:26 PM | 520.00 | 201.62 | 198.15 | 204.75 | 9.62 | 5.01% | 2 | 49 | 28.88% | Yes |
| UNH280121P00560000 | 10/30 9:33 AM | 560.00 | 218.00 | 234.15 | 242 | 0.00 | 0.00% | 1 | 6 | 29.44% | Yes |
