Free Trial
Invest Smarter with A.I. Powered Investing Tools and ResearchGet 30 Days Free

UnitedHealth Group (UNH) Options Chain & Prices

UnitedHealth Group logo
$358.95 -1.25 (-0.35%)
Closing price 03:59 PM Eastern
Extended Trading
$359.28 +0.32 (+0.09%)
As of 05:26 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
10/10/2025$290.00$0.027Put341242658
(-17)		58.46%
(+4.16%)		-0.00314312
10/10/2025$292.50$68.343Call78 - - 0
(+0)		56.95%
(+3.93%)		0.99670578
10/10/2025$295.00$0.033Put486152581
(-27)		55.50%
(+3.73%)		-0.00400228
10/10/2025$297.50$0.037Put1 - 10
(+0)		54.03%
(+3.50%)		-0.0045381
10/10/2025$300.00$0.042Put3865023871
(-1)		52.57%
(+3.25%)		-0.00516367
10/10/2025$300.00$60.911Call23043108
(-1)		52.57%
(+3.26%)		0.99509712
10/10/2025$305.00$0.053Put1432733333
(+22)		49.69%
(+2.73%)		-0.00676942
10/10/2025$305.00$55.877Call52302194
(-19)		49.66%
(+2.71%)		0.9934814
10/10/2025$310.00$0.069Put80329701689
(+248)		46.88%
(+2.16%)		-0.0090783
10/10/2025$310.00$50.898Call375 - 234
(-4)		46.86%
(+2.14%)		0.99118116
10/10/2025$312.50$0.080Put33 - 76
(+2)		45.53%
(+1.87%)		-0.0106113
10/10/2025$315.00$0.094Put287761980
(+34)		43.10%
(+0.34%)		-0.01252865
10/10/2025$315.00$45.927Call9 - 8157
(-1)		44.19%
(+1.55%)		0.9877276
10/10/2025$317.50$0.111Put37 - - 82
(+8)		42.95%
(+1.27%)		-0.014934
10/10/2025$317.50$43.495Call6 - - 7
(+0)		42.95%
(+1.27%)		0.9853716
10/10/2025$320.00$0.133Put1,191884671390
(-13)		41.82%
(+1.03%)		-0.018001151
10/10/2025$320.00$40.970Call266245704
(-2)		41.73%
(+0.95%)		0.98225821
10/10/2025$322.50$0.163Put263442135
(+37)		40.64%
(+0.68%)		-0.02194923
10/10/2025$325.00$0.201Put7331071231111
(-52)		39.60%
(+0.41%)		-0.027084179
10/10/2025$325.00$36.092Call122915481
(-6)		39.60%
(+0.41%)		0.97329118
10/10/2025$327.50$0.253Put6294634216
(+32)		39.54%
(+1.01%)		-0.03376471
10/10/2025$330.00$0.324Put1,1071262581506
(+183)		37.82%
(-0.12%)		-0.042487259
10/10/2025$330.00$31.218Call80135717
(-5)		37.82%
(-0.12%)		0.95799531
10/10/2025$332.50$0.420Put24522103311
(+3)		37.07%
(-0.37%)		-0.05399571
10/10/2025$332.50$28.814Call4 - - 46
(+0)		37.08%
(-0.36%)		0.9467884
10/10/2025$335.00$0.545Put652160691067
(+87)		36.44%
(-0.59%)		-0.068277225
10/10/2025$335.00$26.395Call1884337276
(-1)		36.43%
(-0.60%)		0.93209342
10/10/2025$337.50$0.715Put3746730420
(+137)		35.65%
(-0.89%)		-0.08669114
10/10/2025$337.50$24.113Call156262
(+0)		35.89%
(-0.81%)		0.91414412
10/10/2025$340.00$0.944Put1,3452702141494
(+443)		35.42%
(-1.02%)		-0.110108372
10/10/2025$340.00$21.838Call19072231056
(+71)		35.43%
(-0.94%)		0.89139599
10/10/2025$342.50$1.237Put41871127697
(+7)		35.05%
(-1.14%)		-0.138257129
10/10/2025$342.50$19.630Call561319433
(-70)		35.06%
(-1.21%)		0.8635739
10/10/2025$345.00$1.615Put1,323330231934
(+99)		34.75%
(-1.41%)		-0.172012369
10/10/2025$345.00$17.463Call40414854775
(-25)		34.75%
(-1.41%)		0.829581145
10/10/2025$347.50$2.093Put462144139385
(+182)		34.53%
(-1.58%)		-0.211444169
10/10/2025$347.50$15.439Call1717640728
(-50)		34.53%
(-1.58%)		0.79056286
10/10/2025$350.00$2.685Put1,408482420521
(+176)		34.36%
(-1.74%)		-0.256345478
10/10/2025$350.00$13.566Call1,8917016842990
(+62)		33.56%
(-2.75%)		0.747042550
10/10/2025$352.50$3.392Put46315892171
(+110)		34.17%
(-2.01%)		-0.305137155
10/10/2025$352.50$11.781Call1,047477336664
(+232)		33.61%
(-2.45%)		0.697845225
10/10/2025$355.00$4.270Put1,112471368169
(+15)		34.20%
(-2.03%)		-0.35998355
10/10/2025$355.00$10.104Call2,2434256201844
(+449)		34.20%
(-2.03%)		0.643574534
10/10/2025$357.50$5.282Put1,78372584034
(+8)		34.19%
(-2.16%)		-0.416698327
10/10/2025$357.50$8.609Call1,290626469780
(+65)		34.19%
(-2.16%)		0.587486301
10/10/2025$360.00$6.450Put1,906767743175
(+93)		34.05%
(-2.42%)		-0.474935433
10/10/2025$360.00$7.267Call8,4903,3363,4713021
(+519)		34.23%
(-2.28%)		0.5299292,039
10/10/2025$362.50$7.773Put8023373403
(+3)		34.30%
(-2.39%)		-0.533252233
10/10/2025$362.50$6.079Call3,3171,4321,443587
(+40)		34.30%
(-2.39%)		0.472317814
10/10/2025$365.00$9.246Put1,48078053950
(+0)		34.70%
(-2.20%)		-0.590228253
10/10/2025$365.00$5.040Call6,0212,0552,0341625
(-110)		34.21%
(-2.70%)		0.4160171,777
10/10/2025$367.50$10.831Put190101161
(+1)		34.56%
(-2.59%)		-0.64357858
10/10/2025$367.50$4.144Call2,673906677117
(+61)		34.56%
(-2.54%)		0.362252492
10/10/2025$370.00$12.616Put2441501930
(+11)		34.75%
(-2.68%)		-0.69546873
10/10/2025$370.00$3.397Call12,8485,4394,5072716
(+856)		34.56%
(-2.81%)		0.3130252,823
10/10/2025$372.50$14.495Put12461591
(+0)		34.97%
(-2.76%)		-0.74195139
10/10/2025$372.50$2.744Call898232252188
(+13)		34.97%
(-2.76%)		0.266131347
10/10/2025$375.00$16.483Put825623240
(-16)		35.24%
(-2.83%)		-0.78359122
10/10/2025$375.00$2.214Call4,5421,3542,2221006
(+57)		35.33%
(-2.74%)		0.2249881,185
10/10/2025$377.50$18.567Put12 - - 8
(-27)		35.56%
(-2.88%)		-0.8201999
10/10/2025$377.50$1.789Call1,314275363178
(+103)		35.55%
(-2.89%)		0.189502459
10/10/2025$380.00$20.734Put17414340
(+2)		35.92%
(-2.92%)		-0.85174939
10/10/2025$380.00$1.430Call6,1792,7762,3331453
(+380)		35.66%
(-2.79%)		0.1575141,587
10/10/2025$382.50$22.972Put264 - 0
(+0)		36.33%
(-2.93%)		-0.87854119
10/10/2025$382.50$1.153Call493177104151
(+127)		36.08%
(-3.17%)		0.131394212
10/10/2025$385.00$25.263Put11 - 0
(+0)		36.79%
(-2.92%)		-0.9010141
10/10/2025$385.00$0.923Call1,524419515611
(+39)		36.83%
(-2.88%)		0.108468427
10/10/2025$387.50$0.748Call215885520
(+10)		37.29%
(-2.89%)		0.09018988
10/10/2025$390.00$29.977Put106122
(+0)		46.06%
(+5.38%)		-0.9347436
10/10/2025$390.00$0.605Call1,442424605545
(+10)		38.10%
(-2.35%)		0.074712469
10/10/2025$392.50$32.332Put16 - - 0
(+0)		38.42%
(-2.77%)		-0.9468962
10/10/2025$392.50$0.490Call215858716
(+13)		38.43%
(-2.75%)		0.0617395
10/10/2025$395.00$34.757Put9 - - 7
(+0)		51.04%
(+9.33%)		-0.9569514
10/10/2025$395.00$0.402Call491152126375
(+6)		38.86%
(-2.84%)		0.051527168
10/10/2025$397.50$0.329Call423709526
(+4)		39.69%
(-2.55%)		0.04277578
10/10/2025$400.00$39.701Put8510
(-24)		40.35%
(-2.44%)		-0.9718294
10/10/2025$400.00$0.273Call3,1641,3268692597
(+641)		39.75%
(-3.04%)		0.035893755
10/10/2025$405.00$0.188Call149703596
(+16)		41.68%
(-2.22%)		0.02528775
10/10/2025$410.00$49.598Put2110
(+0)		43.06%
(-1.97%)		-0.987672
10/10/2025$410.00$0.132Call533195134216
(+7)		43.05%
(-1.98%)		0.018016111
10/10/2025$415.00$0.094Call188288878
(+0)		44.41%
(-1.75%)		0.01297359
10/10/2025$420.00$0.068Call27778119355
(+69)		45.77%
(-1.54%)		0.00943665
10/10/2025$425.00$0.049Call56123784
(+0)		47.11%
(-1.34%)		0.00693116
10/10/2025$430.00$0.036Call47330476
(+9)		48.43%
(-1.15%)		0.00514111
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 10/6/2025 by MarketBeat.com Staff
From Our Partners
1 Hour Once A Day
My top income trading expert, Dave Aquino, just released a 1-hour trading strategy designed specifically to he...
Base Camp Trading | Sponsoredtc pixel
$100 Trillion “AI Metal” Found in American Ghost Town
Jeff Brown recently traveled to a ghost town in the middle of an American desert… To investigate what could...
Brownstone Research | Sponsoredtc pixel
Stunning new initiative unfolding in the White House?
what I just learned about what’s unfolding in the White House is truly stunning… And you need to see it for...
Paradigm Press | Sponsoredtc pixel
The $20 stock that could make silicon chips obsolete
$2 TRILLION Quantum Gold Rush While everyone fights over expensive AI stocks... McKinsey just revealed the ...
The Oxford Club | Sponsoredtc pixel
Trump’s new nightmare begins
Porter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...
Porter & Company | Sponsoredtc pixel
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
Gold surges past $3,600 … but this has beat gold by 1,000x
Gold has surged past $3,600 an ounce — up 45% in the past year — but one veteran metals analyst says the real ...
Weiss Ratings | Sponsoredtc pixel
Wall Street legend: “Sell this A.I. stock now”
Whats next after AI? Hidden AI. "Hidden AI" could soon be the biggest investment trend of 2025.
Chaikin Analytics | Sponsoredtc pixel