Free Trial

UnitedHealth Group (UNH) Options Chain & Prices

UnitedHealth Group logo
$355.73 -5.42 (-1.50%)
Closing price 03:59 PM Eastern
Extended Trading
$354.13 -1.60 (-0.45%)
As of 08:00 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.

UNH Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/17/2025$290.00$0.017Put9451422505
(+25)
138.25%
(+40.98%)
-0.00226510
10/17/2025$290.00$66.093Call519181277
(-34)
138.24%
(+40.97%)
0.99786219
10/17/2025$300.00$0.000Put10,000 - - 14950
(+0)
193.32%
(+193.32%)
01
10/17/2025$300.00$0.000Call10,000 - - 14950
(+0)
162.31%
(+162.31%)
01
10/17/2025$305.00$0.030Put3 - 3268
(-1)
113.41%
(+28.24%)
-0.0045931
10/17/2025$307.50$0.032Put4 - - 58
(+9)
108.99%
(+26.35%)
-0.0051311
10/17/2025$312.50$0.038Put3 - - 25
(-1)
100.02%
(+22.65%)
-0.0064313
10/17/2025$315.00$0.041Put33121327
(+2)
95.49%
(+20.82%)
-0.00723514
10/17/2025$315.00$41.127Call1 - - 12
(+0)
95.47%
(+20.79%)
0.992891
10/17/2025$317.50$0.045Put45232260
(+0)
90.96%
(+19.00%)
-0.00817845
10/17/2025$317.50$38.632Call3 - 332
(+0)
90.94%
(+18.97%)
0.9919461
10/17/2025$322.50$0.054Put1 - - 28
(+0)
81.90%
(+15.35%)
-0.0106891
10/17/2025$322.50$33.644Call1 - 113
(+0)
81.88%
(+15.33%)
0.9894321
10/17/2025$325.00$0.061Put839381088
(+15)
77.41%
(+13.53%)
-0.01241530
10/17/2025$325.00$31.151Call21 - 115
(+0)
77.39%
(+13.51%)
0.9877042
10/17/2025$327.50$0.069Put11 - - 56
(+1)
72.97%
(+11.70%)
-0.0146242
10/17/2025$330.00$0.000Put500 - - 600
(+0)
62.49%
(+4.52%)
01
10/17/2025$330.00$0.000Call500 - - 600
(+0)
64.76%
(-11.01%)
01
10/17/2025$335.00$0.000Put4,789 - - 5045
(+0)
59.33%
(+59.33%)
01
10/17/2025$335.00$0.000Call4,789 - - 5045
(+0)
72.90%
(+72.90%)
01
10/17/2025$337.50$0.143Put133525956
(-16)
56.35%
(+4.63%)
-0.03491735
10/17/2025$337.50$18.738Call94 - 203
(+0)
56.13%
(+4.41%)
0.965166
10/17/2025$342.50$0.254Put1902617882
(+38)
48.65%
(+0.94%)
-0.06439658
10/17/2025$342.50$13.851Call132 - 567
(+0)
48.63%
(+0.92%)
0.9356118
10/17/2025$347.50$0.545Put6001813171130
(+129)
42.24%
(-2.12%)
-0.136008123
10/17/2025$347.50$9.144Call491113625
(-19)
42.24%
(-2.04%)
0.86412421
10/17/2025$352.50$1.393Put332118871176
(+142)
38.65%
(-2.47%)
-0.304104160
10/17/2025$352.50$4.993Call1451265703
(-84)
37.93%
(-3.43%)
0.69618450
10/17/2025$357.50$3.490Put7712182681101
(+37)
36.23%
(-2.78%)
-0.579477282
10/17/2025$357.50$2.087Call1,7138595581243
(+90)
35.49%
(-3.73%)
0.423468357
10/17/2025$362.50$7.135Put1865711637
(+117)
37.16%
(-2.29%)
-0.82476547
10/17/2025$362.50$0.702Call2,1817608801709
(+129)
37.16%
(-1.69%)
0.186822508
10/17/2025$365.00$9.368Put2608434649
(-28)
38.69%
(+0.39%)
-0.89672467
10/17/2025$365.00$0.409Call6,6271,5902,7384174
(+410)
38.08%
(-0.89%)
0.117515857
10/17/2025$367.50$11.738Put79 - 14192
(-3)
40.95%
(+2.43%)
-0.93863714
10/17/2025$367.50$0.254Call1,3155544442014
(+275)
40.95%
(+2.43%)
0.075724306
10/17/2025$370.00$14.176Put88 - 19462
(-34)
43.81%
(+4.88%)
-0.96157542
10/17/2025$370.00$0.172Call3,8677661,8218155
(+409)
43.79%
(+6.29%)
0.051585907
10/17/2025$372.50$16.643Put1922568
(-6)
47.05%
(+7.49%)
-0.97440111
10/17/2025$372.50$0.126Call1,0991474511469
(+184)
47.03%
(+7.89%)
0.03708259
10/17/2025$375.00$19.124Put713200
(-4)
50.46%
(+9.97%)
-0.9820355
10/17/2025$375.00$0.097Call2,1551351,2093875
(+108)
50.44%
(+9.95%)
0.02786358
10/17/2025$377.50$21.613Put2 - - 72
(+0)
53.89%
(+12.20%)
-0.9868912
10/17/2025$377.50$0.077Call52751791226
(-212)
53.86%
(+13.06%)
0.02157492
10/17/2025$380.00$24.105Put9484900392
(-1)
57.26%
(+14.15%)
-0.99024911
10/17/2025$380.00$0.063Call2,00021788512648
(+519)
57.23%
(+14.17%)
0.017043341
10/17/2025$382.50$26.599Put300300 - 49
(-1)
60.54%
(+15.86%)
-0.9926611
10/17/2025$382.50$0.052Call1141929586
(-12)
60.51%
(+15.83%)
0.01365951
10/17/2025$385.00$29.095Put152150 - 42
(+0)
63.72%
(+17.37%)
-0.9943422
10/17/2025$385.00$0.043Call332472062243
(-33)
63.70%
(+17.35%)
0.01106463
10/17/2025$387.50$31.591Put150150 - 21
(-1)
66.80%
(+18.73%)
-0.9956691
10/17/2025$387.50$0.036Call18 - 10347
(+33)
66.78%
(+18.71%)
0.0090449
10/17/2025$390.00$34.089Put849710 - 61
(-104)
69.80%
(+19.97%)
-0.9966364
10/17/2025$390.00$0.030Call418462013379
(+62)
69.78%
(+19.95%)
0.00745122
10/17/2025$392.50$0.025Call2326217
(+7)
72.70%
(+21.10%)
0.0061818
10/17/2025$395.00$39.085Put20 - - 3
(-4)
75.56%
(+22.18%)
-0.9979141
10/17/2025$395.00$0.022Call1203943683
(+14)
75.54%
(+22.16%)
0.0051679
10/17/2025$397.50$41.584Put20 - - 3
(+0)
78.34%
(+23.18%)
-0.9983771
10/17/2025$397.50$0.019Call21 - 188
(+1)
78.32%
(+23.16%)
0.0043332
10/17/2025$400.00$0.016Call1,05829739313462
(-708)
81.03%
(+24.15%)
0.003657210
10/17/2025$402.50$0.014Call452618192
(-9)
83.68%
(+25.00%)
0.0031046
10/17/2025$405.00$0.012Call46628809
(+31)
86.28%
(+25.86%)
0.00264617
10/17/2025$407.50$0.010Call3 - 334
(+0)
88.83%
(+26.68%)
0.0022642
10/17/2025$410.00$0.009Call872222106
(-23)
91.32%
(+27.47%)
0.00194617
10/17/2025$420.00$0.005Call3024 - 2614
(-7)
100.87%
(+30.39%)
0.0011019
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:UNH) was last updated on 10/16/2025 by MarketBeat.com Staff
From Our Partners