Go Pro
→ Your $29.97 book is free today (From Profits Run) (Ad)tc pixel Free UNH Stock Alerts

UnitedHealth Group (UNH) Options Chain & Prices

UnitedHealth Group logo
$399.32 -6.27 (-1.54%)
Closing price 03:59 PM Eastern
Extended Trading
$399.50 +0.18 (+0.04%)
As of 04:16 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 Massive. Learn more.
Compare

UNH Put and Call Options List

Export
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/14/2026$325.00$0.002Put11196649
(+1)		89.32%
(+2.59%)		-0.00037160
8/14/2026$330.00$0.003Put3872797
(+1)		84.90%
(+2.98%)		-0.00047835
8/14/2026$335.00$0.004Put1116101
(+0)		80.37%
(+3.25%)		-0.0006118
8/14/2026$340.00$0.005Put5 - 343
(+0)		75.73%
(+3.39%)		-0.0007775
8/14/2026$345.00$0.005Put6 - 4128
(+1)		71.03%
(+3.45%)		-0.0009896
8/14/2026$350.00$0.007Put28315264
(+202)		66.44%
(+3.63%)		-0.00129121
8/14/2026$355.00$0.010Put50236181
(+11)		62.61%
(+4.55%)		-0.00193848
8/14/2026$360.00$0.019Put69211194
(+2)		60.12%
(+6.82%)		-0.00355637
8/14/2026$365.00$0.037Put1 - - 178
(+2)		57.88%
(+9.31%)		-0.0066981
8/14/2026$365.00$40.828Call43 - 2
(+0)		57.89%
(+9.30%)		0.9933192
8/14/2026$370.00$0.062Put134697
(+4)		54.67%
(+10.79%)		-0.01127810
8/14/2026$370.00$35.856Call2 - - 5
(+0)		54.69%
(+10.82%)		0.9887472
8/14/2026$372.50$0.076Put17 - 13203
(+3)		52.62%
(+11.02%)		-0.01403714
8/14/2026$375.00$0.091Put1213281
(+15)		50.31%
(+10.93%)		-0.0171358
8/14/2026$377.50$0.107Put1329819
(-1)		47.81%
(+10.57%)		-0.02059711
8/14/2026$380.00$0.123Put40 - 241473
(+6)		45.05%
(+9.83%)		-0.02466116
8/14/2026$380.00$25.922Call64 - - 19
(+1)		45.08%
(+9.87%)		0.97538960
8/14/2026$382.50$0.141Put51 - 48
(+3)		42.17%
(+8.77%)		-0.0293945
8/14/2026$382.50$23.441Call92 - - 8
(+4)		42.20%
(+8.81%)		0.97066882
8/14/2026$385.00$0.161Put38 - 21307
(+50)		39.16%
(+7.27%)		-0.03517916
8/14/2026$385.00$20.962Call90 - - 21
(-1)		39.19%
(+7.32%)		0.96490384
8/14/2026$387.50$0.187Put9151123
(+6)		36.15%
(+5.39%)		-0.0428718
8/14/2026$387.50$18.489Call186 - - 21
(+8)		36.18%
(+5.43%)		0.957247183
8/14/2026$390.00$0.229Put913334579
(+29)		33.36%
(+3.35%)		-0.05462129
8/14/2026$390.00$16.032Call124 - - 19
(-6)		33.39%
(+3.36%)		0.945578121
8/14/2026$392.50$0.311Put21935149255
(+78)		31.16%
(+1.57%)		-0.07478143
8/14/2026$395.00$0.475Put558291102925
(+211)		29.72%
(+0.39%)		-0.11055695
8/14/2026$395.00$11.281Call13 - 842
(+2)		29.72%
(+0.39%)		0.8896314
8/14/2026$397.50$0.777Put772622325
(+24)		28.94%
(-0.19%)		-0.16764939
8/14/2026$397.50$9.083Call157711
(+10)		28.94%
(-0.19%)		0.8328147
8/14/2026$400.00$1.268Put369752201115
(+152)		28.53%
(-0.43%)		-0.247431155
8/14/2026$400.00$7.074Call2798247
(+177)		28.53%
(-0.43%)		0.75351326
8/14/2026$402.50$1.996Put1032946304
(+64)		28.26%
(-0.79%)		-0.34737647
8/14/2026$402.50$5.299Call994539176
(+154)		28.26%
(-0.69%)		0.65453551
8/14/2026$405.00$3.011Put55241660514
(+45)		28.18%
(+1.45%)		-0.461242104
8/14/2026$405.00$3.809Call355162146238
(+134)		28.20%
(-0.75%)		0.542012168
8/14/2026$407.50$4.343Put19 - 9244
(+8)		28.25%
(-0.87%)		-0.57837915
8/14/2026$407.50$2.633Call313129123191
(+63)		28.25%
(-0.87%)		0.426432152
8/14/2026$410.00$5.972Put41152366
(+6)		28.44%
(-0.87%)		-0.6876218
8/14/2026$410.00$1.748Call672298257831
(-170)		28.39%
(-2.11%)		0.318799236
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside) (Ad)

Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top S&P 500 stock for 12 years running—and today, he's giving away his #1 AI stock pick for 2026, free. This company's sales are up 28% year over year, it holds over 30,000 patents in wireless and video technology, and it just earned an A-rating in his proprietary Stock Grader system that has cost him $9 million to build and maintain.tc pixel

Get the name and ticker of Louis Navellier's #1 AI stock free
8/14/2026$412.50$7.851Put134 - 135
(-7)		28.65%
(-0.89%)		-0.7812039
8/14/2026$412.50$1.111Call4532581131075
(+74)		28.50%
(-1.04%)		0.2264124
8/14/2026$415.00$9.940Put18 - 186
(-1)		28.95%
(-0.94%)		-0.85500311
8/14/2026$415.00$0.682Call1,6251,1142511823
(+927)		29.01%
(-0.91%)		0.153437282
8/14/2026$417.50$12.190Put1 - - 23
(-5)		29.45%
(-1.01%)		-0.9081081
8/14/2026$417.50$0.414Call661525051196
(-1)		29.45%
(-1.00%)		0.10088367
8/14/2026$420.00$14.550Put15 - - 304
(-9)		30.28%
(-0.98%)		-0.9429056
8/14/2026$420.00$0.256Call1,5107024992870
(-53)		30.28%
(-1.25%)		0.06618285
8/14/2026$422.50$16.977Put2 - - 40
(-1)		31.49%
(-0.85%)		-0.9642132
8/14/2026$422.50$0.168Call1602023224
(-20)		31.49%
(-0.83%)		0.04469929
8/14/2026$425.00$19.440Put3 - 2423
(+0)		33.06%
(-0.54%)		-0.9766733
8/14/2026$425.00$0.118Call297631711689
(+43)		33.08%
(-0.52%)		0.0316274
8/14/2026$427.50$0.090Call3812331583
(-15)		34.94%
(-0.08%)		0.02371336
8/14/2026$430.00$0.072Call1311822661
(+33)		36.98%
(+0.42%)		0.01864132
8/14/2026$432.50$0.060Call4084107588
(+352)		39.13%
(+0.95%)		0.01517824
8/14/2026$435.00$0.052Call741533500
(-52)		41.32%
(+4.05%)		0.01267249
8/14/2026$437.50$0.046Call9213110
(-10)		43.52%
(+1.96%)		0.01076737
8/14/2026$440.00$0.040Call16222004
(-40)		45.69%
(+2.42%)		0.00926912
8/14/2026$442.50$0.036Call20 - 20303
(+0)		47.85%
(+2.85%)		0.008063
8/14/2026$445.00$0.033Call2134202
(+21)		49.96%
(+3.25%)		0.00706418
8/14/2026$450.00$0.027Call11 - 8505
(+2)		54.10%
(+3.97%)		0.0055329
8/14/2026$452.50$0.025Call151554
(+25)		56.12%
(+4.29%)		0.00493513
8/14/2026$455.00$0.023Call1 - - 319
(-2)		58.11%
(+4.61%)		0.0044231
8/14/2026$460.00$0.019Call1325947
(+190)		62.00%
(+5.19%)		0.00359710
8/14/2026$462.50$0.018Call671123481
(+0)		63.91%
(+5.47%)		0.00326213
8/14/2026$470.00$0.014Call6856 - 590
(+0)		69.47%
(+6.25%)		0.00247919
8/14/2026$477.50$0.012Call4 - 4371
(+52)		74.82%
(+6.97%)		0.0019294
8/14/2026$480.00$0.011Call716232
(+0)		76.57%
(+7.19%)		0.0017834
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 8/13/2026 by MarketBeat.com Staff.
From Our Partners
ALERT: Drop these 5 stocks before the market opens tomorrow!
The Wall Street Journal is already raising the alarm about a potential market crash, and Weiss Ratings researc...
Weiss Ratings | Sponsoredtc pixel
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside)
Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top...
InvestorPlace | Sponsoredtc pixel
Ready to give options a try? Your first trade (Ticker included) -INSIDE
Tired of trying tactic after tactic when it comes to options trades... only to be met with market noise and st...
Base Camp Trading | Sponsoredtc pixel
They didn't warn anyone in 1971. This time someone is warning you.
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Buy this stock today
Marc Chaikin, founder of Chaikin Analytics, is sharing a strategy he calls 'Sell This, Buy That' - a way to mo...
Chaikin Analytics | Sponsoredtc pixel
CODE RED: AI Meltdown Imminent?
After correctly predicting the 2008 and 2020 stock market meltdowns, I believe this AI company is about to tri...
Paradigm Press | Sponsoredtc pixel
My top 3 AI picks for the next decade
Alexander Green bought Apple in 1996, recommended Nvidia at a split-adjusted 66 cents in 2004, and picked up A...
The Oxford Club | Sponsoredtc pixel
Here’s the stock symbol I’ve promised
Whitney Tilson of Stansberry Research has long recommended Berkshire Hathaway as a core retirement holding - b...
Stansberry Research | Sponsoredtc pixel