Cboe Global Markets

UNH - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

UnitedHealth Group Inc (unh)

2025-04-11 15:59:59 ET (Delayed)
Bid: 
599
Ask: 
601
Vol: 
6,118,985
Last: 
601.63
Change: 
+5.07 (+0.8457%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 April
 
Options Chain
Total Records: 12
Calls
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
UNH 595.000
19.01
+2.935
17.1
18.95
98
0.51
0.5605
0.01
112
UNH 597.500
16.97
+2.12
15.95
17.9
61
0.52
0.5354
0.0102
17
UNH 600.000
15.45
+1.95
14.8
16.6
270
0.52
0.5098
0.0103
800
UNH 602.500
13.79
+1.49
13.15
15.05
126
0.5
0.484
0.0104
7
UNH 605.000
12.63
+1.205
11.95
13.6
143
0.5
0.458
0.0104
41
UNH 607.500
12.4
+2.35
9.7
12.35
149
0.47
0.4319
0.0104
11
Thu Apr 17 2025
Strike
UNH 595.000
UNH 597.500
UNH 600.000
UNH 602.500
UNH 605.000
UNH 607.500
Puts
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
UNH 595.000
12.85
-4.35
12.65
13.8
52
0.5
-0.4423
0.0101
316
UNH 597.500
14.52
-3.83
14
14.95
134
0.5
-0.4677
0.0102
202
UNH 600.000
14.35
-4.625
15
16.2
273
0.5
-0.4934
0.0104
39
UNH 602.500
15.75
-4.3
15.85
17.35
44
0.49
-0.5195
0.0104
0
UNH 605.000
18.55
-3.925
17.4
19.35
57
0.5
-0.5458
0.0104
12
UNH 607.500
27.8
+0
18.4
21.4
0
0.5
-0.5721
0.0104
1
Calls
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
UNH 595.000
22.5
+3.65
19.75
23
16
0.4
0.5589
0.0082
16
UNH 597.500
0
+0
0
0
0
0
0
0
0
UNH 600.000
19.84
+2.89
18.2
19.7
119
0.4
0.5172
0.0085
113
UNH 602.500
0
+0
0
0
0
0
0
0
0
UNH 605.000
16.85
+2.675
15.6
17.4
88
0.4
0.4744
0.0086
22
UNH 607.500
0
+0
0
0
0
0
0
0
0
Fri Apr 25 2025
Strike
UNH 595.000
UNH 597.500
UNH 600.000
UNH 602.500
UNH 605.000
UNH 607.500
Puts
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
UNH 595.000
16.25
-4.4
15.15
16.75
83
0.4
-0.4439
0.0083
20
UNH 597.500
0
+0
0
0
0
0
0
0
0
UNH 600.000
19
-4.1
17.85
19.25
31
0.4
-0.486
0.0085
163
UNH 602.500
0
+0
0
0
0
0
0
0
0
UNH 605.000
19.9
-5.275
20.55
23
11
0.41
-0.5292
0.0086
3
UNH 607.500
0
+0
0
0
0
0
0
0
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.