UNH Options Chain
UNH $410.70 · Updated Oct 26, 4:00 PM ET
UNH is at $410.70. The nearest expiration, Oct 30, 2026 (4 days out), lists 73 strikes, with 14,375 calls and 6,309 puts traded in the latest session. At-the-money implied volatility is 0.2%. The at-the-money straddle prices a move of about $10.35 (2.5%) by expiration.
EXPIRATION
- Oct 30, 2026
- Nov 6, 2026
- Nov 13, 2026
- Nov 20, 2026
- Nov 27, 2026
- Dec 4, 2026
- Dec 18, 2026
- Jan 15, 2027
- Mar 19, 2027
ATM IV
0.0%
410 strike
EXPECTED MOVE
$62.85
ATM straddle
MAX PAIN
$480.00
+16.9%
PUT/CALL VOLUME
0.28
448 / 1,610
MAR 19, 2027 CHAIN
| CALLS | PUTS | |||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Last | Vol | OI | IV | Delta | Gamma | Theta | Strike | Theta | Gamma | Delta | IV | OI | Vol | Last | Ask | Bid |
| 0.00 | 0.00 | 167.90 | 1 | 0.0% | 1.000 | 0.0000 | -0.031 | 260 | -0.000 | 0.0000 | -0.000 | 12.5% | 2 | 0.95 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 143.25 | 10 | 0.0% | 1.000 | 0.0000 | -0.033 | 270 | -0.000 | 0.0000 | -0.000 | 12.5% | 3 | 0.99 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 135.91 | 1 | 0.0% | 1.000 | 0.0000 | -0.034 | 280 | -0.000 | 0.0000 | -0.000 | 12.5% | 1 | 1.50 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 100.25 | 2 | 0.0% | 1.000 | 0.0000 | -0.035 | 290 | -0.000 | 0.0000 | -0.000 | 12.5% | 38 | 2.10 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 114.50 | 3 | 0.0% | 1.000 | 0.0000 | -0.036 | 300 | -0.000 | 0.0000 | -0.000 | 12.5% | 27 | 2.69 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 118.88 | 1 | 0.0% | 1.000 | 0.0000 | -0.038 | 310 | -0.000 | 0.0000 | -0.000 | 6.3% | 21 | 3.57 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 108.40 | 2 | 0.0% | 1.000 | 0.0000 | -0.039 | 320 | -0.000 | 0.0000 | -0.000 | 6.3% | 36 | 4.50 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 96.25 | 2 | 0.0% | 1.000 | 0.0000 | -0.040 | 330 | -0.000 | 0.0000 | -0.000 | 6.3% | 7 | 5.65 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 81.30 | 5 | 0.0% | 1.000 | 0.0000 | -0.041 | 340 | -0.000 | 0.0000 | -0.000 | 6.3% | 12 | 7.30 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 73.82 | 2 | 0.0% | 1.000 | 0.0000 | -0.042 | 350 | -0.000 | 0.0000 | -0.000 | 6.3% | 33 | 9.25 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 63.70 | 6 | 0.0% | 1.000 | 0.0000 | -0.044 | 360 | -0.000 | 0.0000 | -0.000 | 3.1% | 6 | 11.05 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 61.70 | 4 | 0.0% | 1.000 | 0.0000 | -0.045 | 370 | -0.000 | 0.0000 | -0.000 | 3.1% | 11 | 14.25 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 50.20 | 5 | 0.0% | 1.000 | 0.0000 | -0.046 | 380 | -0.000 | 0.0000 | -0.000 | 3.1% | 6 | 17.10 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 43.66 | 49 | 0.0% | 1.000 | 0.0000 | -0.047 | 390 | -0.000 | 0.0000 | -0.000 | 1.6% | 3 | 20.65 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 38.45 | 8 | 0.0% | 1.000 | 0.0000 | -0.048 | 400 | -0.000 | 0.0000 | 0.000 | 0.8% | 12 | 24.90 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 33.50 | 9 | 0.0% | 1.000 | 0.0000 | -0.050 | 410 | -0.000 | 0.0000 | 0.000 | 0.1% | 8 | 29.35 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 28.78 | 31 | 0.8% | 0.171 | 0.1258 | -0.010 | 420 | 0.051 | 0.0000 | -1.000 | 0.0% | 14 | 35.04 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 23.75 | 17 | 1.6% | 0.002 | 0.0016 | -0.000 | 430 | 0.052 | 0.0000 | -1.000 | 0.0% | 42 | 36.50 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 19.90 | 10 | 3.1% | 0.005 | 0.0017 | -0.001 | 440 | 0.053 | 0.0000 | -1.000 | 0.0% | 9 | 38.50 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 16.80 | 50 | 3.1% | 0.000 | 0.0000 | -0.000 | 450 | 0.055 | 0.0000 | -1.000 | 0.0% | 10 | 46.60 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 13.90 | 30 | 3.1% | 0.000 | 0.0000 | -0.000 | 460 | 0.056 | 0.0000 | -1.000 | 0.0% | 2 | 58.76 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 11.30 | 55 | 3.1% | 0.000 | 0.0000 | -0.000 | 470 | 0.057 | 0.0000 | -1.000 | 0.0% | 2 | 76.31 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 10.22 | 6 | 6.3% | 0.000 | 0.0001 | -0.000 | 480 | 0.026 | 0.0042 | -0.897 | 16.7% | 44 | 1 | 103.55 | 70.70 | 68.40 | |
| 0.00 | 0.00 | 7.80 | 3 | 6.3% | 0.000 | 0.0000 | -0.000 | 490 | 0.059 | 0.0000 | -1.000 | 0.0% | 31 | 7 | 113.05 | 78.50 | 76.40 | |
| 0.00 | 0.00 | 6.20 | 21 | 6.3% | 0.000 | 0.0000 | -0.000 | 500 | 0.061 | 0.0000 | -1.000 | 0.0% | 10 | 81.93 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 7.90 | 1 | 6.3% | 0.000 | 0.0000 | -0.000 | 510 | 0.062 | 0.0000 | -1.000 | 0.0% | 5 | 116.65 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 4.10 | 4 | 6.3% | 0.000 | 0.0000 | -0.000 | 520 | 0.063 | 0.0000 | -1.000 | 0.0% | 1 | 109.58 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 4.03 | 5 | 6.3% | 0.000 | 0.0000 | -0.000 | 530 | 0.064 | 0.0000 | -1.000 | 0.0% | 155.67 | 115.30 | 110.70 | |||
| 0.00 | 0.00 | 3.95 | 2 | 6.3% | 0.000 | 0.0000 | -0.000 | 540 | ||||||||||
| 0.00 | 0.00 | 2.25 | 11 | 12.5% | 0.000 | 0.0000 | -0.000 | 550 | 0.067 | 0.0000 | -1.000 | 0.0% | 171.67 | 134.75 | 129.75 | |||
| 0.00 | 0.00 | 1.74 | 1 | 12.5% | 0.000 | 0.0000 | -0.000 | 560 | -0.098 | 0.0022 | -0.751 | 54.8% | 2 | 143.63 | 169.35 | 162.05 | ||
Some greeks are modeled with Black-Scholes from the contract IV where the source left them blank.
How this is calculated: Options Chain methodology