Free Trial

UnitedHealth Group (UNH) Options Chain & Prices

UnitedHealth Group logo
$309.77 +7.48 (+2.48%)
Closing price 08/29/2025 03:59 PM Eastern
Extended Trading
$308.97 -0.80 (-0.26%)
As of 08/29/2025 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
9/5/2025$262.50$0.059Put1 - 146
(+3)
50.32%
(+3.73%)
-0.008391
9/5/2025$262.50$47.125Call4 - - 3
(+0)
50.32%
(+3.72%)
0.9915241
9/5/2025$265.00$0.066Put1983166423
(-14)
48.42%
(+3.72%)
-0.00960248
9/5/2025$265.00$44.634Call176 - 368
(+0)
49.83%
(+5.11%)
0.99031511
9/5/2025$267.50$0.074Put641257
(+14)
46.54%
(+3.70%)
-0.0110597
9/5/2025$267.50$42.144Call7 - - 1
(+1)
46.54%
(+3.69%)
0.9888616
9/5/2025$272.50$0.096Put7 - 151
(+4)
42.84%
(+3.62%)
-0.0150333
9/5/2025$272.50$37.170Call80 - - 7
(+1)
42.84%
(+3.63%)
0.9849034
9/5/2025$275.00$0.111Put3163434713
(+18)
41.02%
(+3.56%)
-0.01776363
9/5/2025$275.00$34.687Call1021261
(-6)
41.02%
(+3.55%)
0.9821799
9/5/2025$277.50$0.129Put244459
(+34)
39.23%
(+3.40%)
-0.02119920
9/5/2025$277.50$32.207Call3 - 12
(+0)
39.23%
(+3.39%)
0.9787633
9/5/2025$282.50$0.185Put1332315295
(+41)
35.78%
(+2.86%)
-0.03139456
9/5/2025$282.50$27.267Call122 - 16
(+2)
35.78%
(+2.86%)
0.9686192
9/5/2025$285.00$0.229Put5952141781031
(+190)
34.22%
(+2.55%)
-0.039341149
9/5/2025$285.00$24.813Call76104375
(-1)
34.22%
(+2.56%)
0.96070218
9/5/2025$287.50$0.295Put2755561344
(+97)
32.83%
(+2.32%)
-0.05059575
9/5/2025$287.50$22.380Call1192527
(-4)
32.83%
(+2.33%)
0.94952413
9/5/2025$290.00$0.394Put1,2754142332053
(+330)
31.63%
(+2.86%)
-0.066625364
9/5/2025$290.00$19.980Call331129146459
(+3)
31.65%
(+2.21%)
0.93360188
9/5/2025$292.50$0.541Put671146266738
(+133)
30.68%
(+2.23%)
-0.089112154
9/5/2025$292.50$17.628Call124349
(+26)
30.68%
(+2.23%)
0.91126911
9/5/2025$295.00$0.755Put1,9885246801212
(+160)
29.41%
(+1.84%)
-0.119735472
9/5/2025$295.00$15.343Call35324144455
(+19)
0.880872138
9/5/2025$297.50$1.059Put613151110752
(+129)
28.95%
(+2.14%)
-0.159951249
9/5/2025$297.50$13.147Call274101686
(+7)
29.20%
(+2.39%)
0.84097831
9/5/2025$300.00$1.478Put3,0219851,0625780
(+283)
28.58%
(+2.33%)
-0.210809891
9/5/2025$300.00$11.065Call1,1144861381371
(+161)
29.05%
(+3.05%)
0.790556378
9/5/2025$302.50$2.042Put1,369496321673
(+88)
28.50%
(+2.56%)
-0.272685369
9/5/2025$302.50$9.127Call1,510683320605
(+265)
27.16%
(+1.22%)
0.729241411
9/5/2025$305.00$2.783Put1,547514574648
(+86)
27.74%
(+1.55%)
-0.344893546
9/5/2025$305.00$7.364Call4,8042,4641,3161920
(+376)
27.87%
(+1.51%)
0.6577121,229
9/5/2025$307.50$3.732Put643185180580
(+90)
27.43%
(+1.22%)
-0.425283204
9/5/2025$307.50$5.807Call2,3511,064554809
(+195)
27.71%
(+1.35%)
0.578118728
9/5/2025$310.00$4.912Put475134120596
(+79)
27.34%
(+0.55%)
-0.510094188
9/5/2025$310.00$4.478Call10,9314,8952,7814517
(+1738)
27.47%
(+0.66%)
0.4942082,195
9/5/2025$312.50$6.332Put80174184
(+2)
26.36%
(-1.24%)
-0.59428925
9/5/2025$312.50$3.388Call2,7211,2777272122
(-31)
27.29%
(-0.31%)
0.410891616
9/5/2025$315.00$7.985Put35710228
(-2)
27.48%
(-1.10%)
-0.67273717
9/5/2025$315.00$2.528Call3,9611,7131,2151626
(+130)
27.00%
(-1.57%)
0.3332041,063
BONUS GUIDE - Ben Stein Prepares For the Next Financial Crisis (Ad)

With inflation high, debt soaring, and global tensions rising, a financial storm may be brewing. Economist Ben Stein—drawing on insights from his own experience and his father’s time advising two U.S. presidents—just released a new report on how to help protect your retirement from the next major crisis.tc pixel

Claim your free copy of “How to Survive the Next Financial Crisis” today
9/5/2025$317.50$9.847Put12 - 772
(+0)
27.87%
(-1.78%)
-0.7413896
9/5/2025$317.50$1.877Call1,436810219626
(-47)
27.82%
(-1.82%)
0.265114382
9/5/2025$320.00$11.883Put805452309
(-10)
28.47%
(-2.29%)
-0.79811417
9/5/2025$320.00$1.399Call4,3301,6067863478
(-44)
28.03%
(-2.55%)
0.2086991,043
9/5/2025$322.50$14.054Put2 - - 13
(-10)
29.28%
(-2.61%)
-0.8428381
9/5/2025$322.50$1.057Call957304132349
(+51)
28.97%
(-2.92%)
0.164026208
9/5/2025$325.00$16.323Put201124
(+7)
30.27%
(-2.74%)
-0.8770224
9/5/2025$325.00$0.815Call1,6793693931326
(-28)
30.19%
(-2.82%)
0.129692405
9/5/2025$327.50$0.641Call2202730251
(+31)
32.53%
(-1.59%)
0.10363797
9/5/2025$330.00$21.044Put109129
(+18)
32.61%
(-2.61%)
-0.9222394
9/5/2025$330.00$0.515Call1,8036524681068
(+55)
32.48%
(-2.74%)
0.083838361
9/5/2025$332.50$23.458Put12171
(+0)
33.88%
(-2.44%)
-0.9370296
9/5/2025$332.50$0.421Call93253564
(-2)
33.88%
(-2.44%)
0.06863732
9/5/2025$335.00$25.893Put4 - 474
(-12)
35.19%
(-2.23%)
-0.9484974
9/5/2025$335.00$0.349Call584206183637
(+3)
35.19%
(-2.24%)
0.05679143
9/5/2025$337.50$28.342Put1 - - 0
(+0)
36.49%
(-2.01%)
-0.9574351
9/5/2025$337.50$0.293Call63152445
(+4)
36.49%
(-2.02%)
0.04744419
9/5/2025$340.00$30.803Put1 - - 1
(-6)
37.80%
(-1.78%)
-0.964541
9/5/2025$340.00$0.249Call1,33068311837
(-151)
37.52%
(-2.07%)
0.03996991
9/5/2025$342.50$0.213Call7431
(+0)
39.10%
(-1.57%)
0.033943
9/5/2025$345.00$0.183Call35263240605
(+227)
40.39%
(-1.35%)
0.02902534
9/5/2025$347.50$0.159Call1 - 134
(+34)
41.67%
(-1.13%)
0.0249851
9/5/2025$350.00$0.139Call8571534051722
(+92)
43.33%
(-0.52%)
0.021645118
9/5/2025$355.00$0.108Call791922505
(+1)
45.42%
(-0.51%)
0.01651245
9/5/2025$360.00$50.666Put14 - 140
(+0)
47.85%
(-0.12%)
-0.9895451
9/5/2025$360.00$0.086Call22884113689
(+59)
48.54%
(+0.57%)
0.01285136
9/5/2025$370.00$0.057Call71650369
(+3)
52.54%
(+0.60%)
0.00817523
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:UNH) was last updated on 8/31/2025 by MarketBeat.com Staff
From Our Partners