Free Trial
Don't Let the A.I. Investing Revolution Pass You By!Ends Tomorrow - Get 30 Days Free

UnitedHealth Group (UNH) Options Chain & Prices

UnitedHealth Group logo
$355.73 -5.42 (-1.50%)
Closing price 03:59 PM Eastern
Extended Trading
$355.55 -0.18 (-0.05%)
As of 04:28 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.
Compare

UNH Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/17/2025$285.00$0.005Put11 - 70
(+15)		100.75%
(+10.85%)		-0.0007451
10/17/2025$290.00$0.008Put412382480
(+122)		97.28%
(+12.46%)		-0.00115810
10/17/2025$290.00$70.655Call11821581311
(-126)		97.27%
(+12.27%)		0.99887949
10/17/2025$295.00$0.013Put1 - - 145
(-4)		93.94%
(+14.15%)		-0.001831
10/17/2025$295.00$65.662Call22 - 39
(+0)		93.94%
(+13.97%)		0.9982071
10/17/2025$300.00$0.019Put9928236060
(+5)		89.89%
(+15.07%)		-0.00270429
10/17/2025$300.00$60.671Call311235482136
(-21)		89.89%
(+15.07%)		0.99733452
10/17/2025$305.00$0.026Put3 - 3269
(-21)		85.17%
(+15.00%)		-0.0037821
10/17/2025$307.50$0.029Put32161549
(+0)		82.64%
(+14.79%)		-0.00442432
10/17/2025$310.00$0.034Put58363597
(+58)		80.03%
(+14.43%)		-0.00515721
10/17/2025$310.00$50.691Call204 - 1993
(-17)		80.03%
(+14.43%)		0.99488110
10/17/2025$312.50$0.039Put1 - - 26
(+0)		77.37%
(+13.93%)		-0.0060071
10/17/2025$315.00$0.044Put26810325
(+0)		74.68%
(+13.51%)		-0.00700623
10/17/2025$320.00$0.059Put239361483554
(-143)		70.01%
(+12.84%)		-0.00964250
10/17/2025$320.00$40.721Call6314217146
(-19)		69.25%
(+12.08%)		0.99039637
10/17/2025$322.50$38.231Call11 - 13
(+9)		66.55%
(+11.62%)		0.9886091
10/17/2025$325.00$0.080Put6016201073
(+3)		63.88%
(+10.86%)		-0.01367626
10/17/2025$325.00$35.744Call1 - - 115
(+0)		63.88%
(+11.02%)		0.9863631
10/17/2025$327.50$0.095Put321155
(-2)		61.27%
(+10.45%)		-0.0165574
10/17/2025$327.50$33.261Call1 - - 16
(+0)		61.27%
(+10.45%)		0.9834821
10/17/2025$330.00$0.115Put26470663223
(-15)		58.73%
(+9.73%)		-0.02031888
10/17/2025$330.00$30.782Call51853479
(-16)		58.73%
(+9.73%)		0.97972229
10/17/2025$332.50$0.142Put5398539
(+1)		56.28%
(+9.33%)		-0.02531323
10/17/2025$332.50$28.310Call1 - - 79
(+0)		56.28%
(+9.18%)		0.974731
10/17/2025$335.00$0.178Put13614271743
(+173)		53.94%
(+8.63%)		-0.03205141
10/17/2025$335.00$25.848Call1 - 1940
(+0)		53.94%
(+8.77%)		0.9679951
10/17/2025$337.50$0.229Put1141345972
(+11)		51.72%
(+8.06%)		-0.04125248
10/17/2025$340.00$0.300Put750139794794
(-16)		49.64%
(+7.84%)		-0.053899178
10/17/2025$340.00$20.972Call1025464498
(-131)		49.64%
(+7.48%)		0.94616553
10/17/2025$342.50$0.402Put1302921844
(-8)		47.71%
(+6.96%)		-0.07131764
10/17/2025$342.50$18.575Call413567
(-7)		47.71%
(+6.96%)		0.9287692
10/17/2025$345.00$0.547Put954874722040
(+150)		45.93%
(+6.72%)		-0.095159154
10/17/2025$345.00$16.221Call72214332
(-6)		45.93%
(+6.21%)		0.90496718
10/17/2025$347.50$0.753Put33656641001
(+10)		44.35%
(+5.62%)		-0.127379105
10/17/2025$347.50$13.929Call3042644
(-11)		44.27%
(+5.54%)		0.87282616
10/17/2025$350.00$1.045Put1,4565163333537
(-11)		42.75%
(+4.86%)		-0.170106339
10/17/2025$350.00$11.721Call1,9061192025843
(-101)		41.63%
(+2.53%)		0.83025306
10/17/2025$352.50$1.453Put3231041321034
(+27)		41.12%
(+3.96%)		-0.225401108
10/17/2025$352.50$9.629Call537130283787
(+24)		41.36%
(+4.25%)		0.7752376
10/17/2025$355.00$2.018Put1,2413954321516
(-142)		40.16%
(+3.77%)		-0.29468236
10/17/2025$355.00$7.694Call1,0393703801407
(+6)		40.16%
(+3.56%)		0.706404177
10/17/2025$357.50$2.788Put5332601091064
(+57)		39.01%
(+2.78%)		-0.377587197
10/17/2025$357.50$5.962Call1,5716455611153
(-473)		39.22%
(+1.83%)		0.624164384
10/17/2025$360.00$3.809Put9673683811810
(+49)		38.59%
(+2.48%)		-0.470807324
10/17/2025$360.00$4.479Call4,0471,1991,4496736
(-76)		39.82%
(+3.71%)		0.531934996
10/17/2025$362.50$5.105Put597150301520
(+15)		39.44%
(+3.18%)		-0.567701148
10/17/2025$362.50$3.267Call2,7011,2611,0371580
(+206)		38.84%
(+2.56%)		0.436222699
10/17/2025$365.00$6.669Put2848077677
(+8)		38.31%
(+1.62%)		-0.66045679
10/17/2025$365.00$2.322Call6,0522,4332,6633764
(+685)		38.98%
(+2.09%)		0.3445921,233
10/17/2025$367.50$8.474Put1023195
(-7)		38.53%
(+1.35%)		-0.7430249
10/17/2025$367.50$1.614Call2,0907911,0701739
(+418)		38.53%
(+1.29%)		0.263036575
10/17/2025$370.00$10.476Put81811496
(-27)		38.93%
(+1.07%)		-0.81179530
10/17/2025$370.00$1.101Call4,9541,3321,6717746
(+353)		37.51%
(-0.14%)		0.1949741,129
10/17/2025$372.50$12.636Put1356574
(-7)		39.57%
(+1.03%)		-0.8655655
10/17/2025$372.50$0.747Call1,2875684581285
(+128)		39.14%
(+0.83%)		0.141641401
10/17/2025$375.00$14.915Put3652204
(-5)		40.49%
(+1.28%)		-0.90521115
10/17/2025$375.00$0.512Call1,4264334333767
(+599)		40.49%
(+1.20%)		0.102237400
10/17/2025$377.50$0.358Call1,2611237991438
(-225)		40.80%
(+1.10%)		0.074256176
10/17/2025$380.00$19.687Put5 - 3393
(-4)		43.11%
(+2.04%)		-0.952765
10/17/2025$380.00$0.258Call2,45780985812129
(+133)		43.06%
(+2.00%)		0.054665493
10/17/2025$382.50$22.130Put1 - - 50
(+0)		44.68%
(+2.49%)		-0.9663671
10/17/2025$382.50$0.190Call1331031598
(-159)		44.68%
(+2.49%)		0.04089439
10/17/2025$385.00$0.144Call26060962276
(+197)		46.35%
(+2.91%)		0.03108986
10/17/2025$387.50$27.069Put1 - 122
(+0)		48.07%
(+3.18%)		-0.9825311
10/17/2025$387.50$0.111Call705310314
(+12)		48.07%
(+3.31%)		0.02399317
10/17/2025$390.00$29.552Put4 - - 165
(+0)		49.83%
(+3.55%)		-0.9873084
10/17/2025$390.00$0.087Call4721781223317
(-69)		49.83%
(+3.69%)		0.01878107
10/17/2025$392.50$0.069Call22114210
(+0)		51.60%
(+4.04%)		0.01488612
10/17/2025$395.00$34.533Put7 - - 7
(-15)		53.38%
(+4.38%)		-0.9931072
10/17/2025$395.00$0.056Call36612669
(-11)		53.38%
(+4.23%)		0.01193717
10/17/2025$397.50$0.045Call921187
(-5)		55.16%
(+4.69%)		0.0096727
10/17/2025$400.00$0.037Call3,1939001,90114170
(-631)		56.88%
(+4.41%)		0.007912454
10/17/2025$402.50$0.031Call1321201
(+19)		58.68%
(+5.28%)		0.0065264
10/17/2025$405.00$0.026Call50127778
(+17)		60.42%
(+5.55%)		0.00542720
10/17/2025$410.00$0.019Call1192102129
(+39)		63.85%
(+6.08%)		0.00383118
10/17/2025$412.50$0.016Call3 - 2100
(+17)		65.54%
(+6.33%)		0.0032493
10/17/2025$414.02$0.000Put3,000 - - 0
(+0)		73.21%01
10/17/2025$414.02$0.000Call3,000 - - 0
(+0)		75.22%01
10/17/2025$415.00$0.014Call24121229
(+13)		67.21%
(+6.57%)		0.00277124
10/17/2025$420.00$0.010Call12883102621
(+8)		70.48%
(+7.03%)		0.00204913
10/17/2025$425.00$0.008Call188817
(+17)		73.71%
(+7.36%)		0.00153818
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NYSE:UNH) was last updated on 10/16/2025 by MarketBeat.com Staff
From Our Partners
URGENT: The Market's 3 Red Flags Are Flashing
Here’s the uncomfortable truth: The smartest investors in the world are already preparing for a crash befor...
StockEarnings | Sponsoredtc pixel
Your Bank Account Is No Longer Safe
What If Washington Declared That: YOUR Money ISN'T Actually Yours? Sounds insane, but that's exactly what ...
Priority Gold | Sponsoredtc pixel
October 16 Changes the Microchip Game — and Investing
While everyone's chasing the same AI plays, George Gilder is focused on something completely different. He ...
Banyan Hill Publishing | Sponsoredtc pixel
Building The Infrastructure for the Coming Financial Reset
While China pushes nearly $1 trillion through its new digital currency, one emerging company is quietly buildi...
Intellistake | Sponsoredtc pixel
Trump’s “Smart Dollar” just went mainstream
"I Made Millions in the Tech Boom. Here's Where I'd Put My Money Today" This man has called some of the big...
Stansberry Research | Sponsoredtc pixel
Out of 18,347 Cryptocurrencies... This is the ONLY One
The Single Most Undervalued DeFi Protocol You've Never Heard Of If there's one cryptocurrency you should b...
Crypto 101 Media | Sponsoredtc pixel
NEW LAW: Congress Approves Setup For Digital Dollar?
Trump Ally Says Congress Approved the Setup for a Digital Dollar 2.0 But according to Rep. Marjorie Taylor ...
Goldco Precious Metals | Sponsoredtc pixel
Front-Run Buffett's Shocking Gold Move
A Historic Gold Announcement Is About to Rock Wall Street? For months, sharp-eyed analysts have watched the...
Golden Portfolio | Sponsoredtc pixel