Pre-market
⌘K
Sign in Sign up

UNH Options Strategy Builder

1978 contracts
← →
Previous-day view · Mon Sep 21 close. You are previewing the previous trading day. Subscribe to see today live and every other date — plans start at Delta, $39/mo. Sign up Sign in
Click a strike to add a leg · drag a leg to move it
UNH 377.56
Expected move by Sep 25 ±$8.43 ±2.2% $369.13 – $385.99 90%: $359.61 – $395.51
What's your view on UNH?

Pick a view above for trades struck at the expected move

Or click a strike on the rail to add a leg — or start from a template and move it afterwards.

Add a leg to see how the position behaves across price and volatility.

Every quote and Greek, one row per strike.
178 contracts 116 two-sided
CALLS Strike PUTS
OI Vol Delta IV Bid Ask Bid Ask IV Delta Vol OI
1 16 0.98 296% 160.45 167.20 $215.00 0.00 0.01 192% -0.00 8 13
1 42 0.98 281% 155.50 161.85 $220.00 0.00 10.05 178% -0.00 1 13
0 38 0.97 276% 150.85 156.85 $225.00 0.00 0.03 167% -0.00 26 27
1 58 0.97 265% 145.55 152.15 $230.00 0.00 0.05 172% -0.00 115 10
2 64 0.97 260% 140.80 147.25 $235.00 0.00 1.50 167% -0.00 3 3
2 25 0.97 240% 135.45 141.90 $240.00 0.00 0.07 199% -0.01 4 14
1 17 0.97 235% 130.80 136.90 $245.00 0.00 0.05 150% -0.00 75 3
0 10 0.97 227% 125.65 132.15 $250.00 0.00 0.25 148% -0.00 5 22
0 0 0.99 176% 118.95 126.90 $255.00 0.00 10.05 140% -0.00 67 25
1 2 0.97 203% 115.55 121.90 $260.00 0.00 10.05 130% -0.00 15 20
1 9 0.96 199% 110.85 116.90 $265.00 0.00 0.16 130% -0.00 4 13
0 11 0.96 191% 105.85 112.00 $270.00 0.00 4.05 121% -0.00 6 16
0 6 0.98 151% 99.15 106.90 $275.00 0.00 4.40 105% -0.00 3 3
0 4 0.96 169% 95.90 101.60 $280.00 0.00 2.91 110% -0.00 11 14
0 9 0.97 149% 90.05 96.60 $285.00 0.00 0.34 101% -0.00 26 33
0 9 0.95 157% 85.90 91.90 $290.00 0.00 2.46 97% -0.00 6 31
0 0 0.98 124% 79.05 87.05 $295.00 0.00 4.30 88% -0.00 22 8
0 0 0.95 143% 75.85 82.10 $300.00 0.00 4.40 78% -0.00 4 5
1 1 0.94 133% 70.90 76.90 $305.00 0.00 4.40 80% -0.00 6 3
0 6 0.96 108% 65.75 70.75 $310.00 0.00 0.90 99% -0.03 3 5
0 0 0.94 117% 60.85 66.95 $315.00 0.00 3.70 93% -0.03 3 5
0 0 0.94 105% 55.45 61.95 $320.00 0.00 3.35 65% -0.01 10 19
3 3 0.95 91% 50.45 56.50 $325.00 0.00 2.26 53% -0.00 25 77
1 8 0.95 80% 45.50 51.15 $330.00 0.00 0.11 50% -0.00 6 209
0 0 0.96 65% 40.50 45.50 $335.00 0.00 0.06 45% -0.01 38 68
0 2 0.93 70% 35.95 41.15 $340.00 0.01 0.04 39% -0.00 22 257
0 2 0.93 65% 33.10 38.85 $342.50 0.02 0.09 40% -0.01 9 1
6 1 - - 30.80 33.30 $345.00 0.04 0.11 39% -0.01 215 254
6 98 - - 26.65 31.50 $347.50 0.04 0.30 41% -0.03 1 3
8 52 - - 23.80 30.90 $350.00 0.09 0.14 36% -0.02 422 1,476
4 158 0.89 55% 23.55 29.10 $352.50 0.08 0.25 35% -0.03 30 102
10 120 0.96 34% 21.25 24.45 $355.00 0.16 0.23 33% -0.04 174 302
1 12 0.87 47% 18.75 23.95 $357.50 0.23 0.29 31% -0.05 284 273
15 1 0.90 36% 16.50 20.15 $360.00 0.33 0.41 31% -0.07 585 811
1 1 0.82 43% 14.85 18.85 $362.50 0.49 0.58 29% -0.09 361 146
20 40 0.83 34% 13.30 14.50 $365.00 0.73 0.86 29% -0.13 333 960
4 1 0.80 31% 11.10 12.05 $367.50 1.09 1.25 28% -0.18 498 171
56 25 0.74 31% 9.25 10.00 $370.00 1.60 1.79 28% -0.24 550 906
104 89 0.67 30% 7.25 8.20 $372.50 2.23 2.60 28% -0.32 209 432
362 1,645 0.59 29% 5.70 6.55 $375.00 3.05 3.50 28% -0.40 406 534
255 326 0.51 30% 4.55 5.00 $377.50 4.10 4.85 28% -0.49 83 204
757 692 0.42 28% 3.25 3.80 $380.00 5.30 6.30 28% -0.58 60 594
260 335 0.34 29% 2.46 2.71 $382.50 6.85 7.70 27% -0.67 3 117
913 2,031 0.27 29% 1.78 1.94 $385.00 8.75 9.65 28% -0.74 19 1,289
216 336 0.20 29% 1.21 1.38 $387.50 10.45 11.55 27% -0.81 1 70
897 378 0.15 29% 0.76 0.96 $390.00 12.60 15.25 35% -0.80 11 875
649 633 0.11 29% 0.56 0.66 $392.50 14.55 19.55 44% -0.79 6 20
1,135 1,165 0.07 29% 0.32 0.41 $395.00 17.15 20.65 43% -0.83 5 191
103 215 0.05 29% 0.17 0.30 $397.50 19.25 23.40 46% -0.85 6 39
1,658 430 0.03 29% 0.12 0.15 $400.00 21.70 25.20 45% -0.88 4 664
149 82 0.01 28% 0.00 0.15 $402.50 23.75 28.75 52% -0.87 1 2
272 150 0.01 30% 0.03 0.07 $405.00 26.65 31.25 58% -0.87 1 41
51 73 0.01 29% 0.00 0.04 $407.50 28.55 33.75 57% -0.89 0 0
648 33 0.01 31% 0.01 0.03 $410.00 31.55 36.25 64% -0.88 2 0
203 14 0.01 34% 0.00 0.04 $412.50 33.55 38.65 63% -0.90 0 0
1,564 39 0.00 35% 0.00 0.03 $415.00 36.40 41.25 69% -0.89 1 0
47 1 0.01 42% 0.00 0.46 $417.50 39.10 43.75 74% -0.89 0 0
245 16 0.00 37% 0.00 0.05 $420.00 41.40 46.25 76% -0.90 25 0
45 4 0.01 42% 0.00 0.32 $422.50 44.15 48.75 80% -0.90 0 0
546 5 0.01 47% 0.00 0.03 $425.00 46.50 51.05 81% -0.91 9 0
1 1 0.05 71% 0.00 2.38 $427.50 48.55 53.85 83% -0.91 0 0
1,102 6 0.00 48% 0.00 0.05 $430.00 51.55 56.25 89% -0.91 2 0
50 1 0.06 81% 0.00 0.62 $432.50 54.15 58.75 93% -0.91 0 0
119 2 0.01 53% 0.00 4.30 $435.00 56.50 61.25 95% -0.91 1 0
3 26 0.05 81% 0.00 4.30 $437.50 59.05 63.75 98% -0.91 0 0
158 1 0.01 62% 0.00 0.03 $440.00 61.55 66.25 101% -0.92 2 0
0 0 - - 0.00 4.25 $442.50 64.00 68.75 104% -0.92 0 0
20 2 0.04 86% 0.00 3.85 $445.00 66.50 71.35 107% -0.92 0 0
0 0 - - 0.00 4.30 $447.50 68.80 73.85 109% -0.92 0 0
125 6 0.02 78% 0.00 3.10 $450.00 71.60 76.25 113% -0.92 0 0
0 0 - - 0.00 4.40 $452.50 73.70 78.75 111% -0.93 0 0
7 1 0.04 99% 0.00 0.12 $455.00 76.15 81.25 113% -0.93 1 0
0 0 - - 0.00 4.40 $457.50 78.55 83.75 115% -0.94 0 0
536 2 0.02 90% 0.00 0.66 $460.00 81.60 86.25 123% -0.93 0 0
8 5 0.01 79% 0.00 3.60 $465.00 86.60 91.50 131% -0.93 0 0
31 25 0.03 103% 0.00 4.40 $470.00 91.20 95.45 119% -0.95 0 0
2 1 0.04 119% 0.00 4.55 $475.00 96.25 101.25 133% -0.94 0 0
2 1 0.04 127% 0.00 0.82 $480.00 101.60 106.25 142% -0.94 0 0
1 1 0.06 145% 0.00 4.40 $485.00 106.65 111.25 147% -0.94 0 0
0 0 0.04 134% 0.00 4.40 $490.00 111.65 116.45 153% -0.94 0 0
0 0 0.03 136% 0.00 4.40 $495.00 116.30 121.25 152% -0.94 0 0
9 1 0.04 145% 0.00 5.50 $500.00 121.25 126.25 156% -0.95 0 0
0 0 0.04 153% 0.00 4.40 $505.00 126.65 131.45 167% -0.94 0 0
51 51 0.01 112% 0.00 0.74 $510.00 131.25 136.25 165% -0.95 0 0
5 3 0.01 119% 0.00 0.17 $520.00 141.30 146.40 175% -0.95 0 0
1 1 0.03 162% 0.00 4.40 $530.00 151.10 156.60 184% -0.95 0 0
0 0 - - 0.00 4.40 $540.00 161.50 166.25 192% -0.95 0 0
0 0 0.05 199% 0.00 4.25 $550.00 171.50 176.25 201% -0.95 0 0
4 2 - - 0.00 0.15 $560.00 181.35 186.30 207% -0.96 0 0