Free Trial
→ The REAL Reason Trump is Invading Iran (From Banyan Hill Publishing) (Ad)tc pixel Free UNH Stock Alerts

UnitedHealth Group (UNH) Options Chain & Prices

UnitedHealth Group logo
$384.40 +4.42 (+1.16%)
Closing price 03:59 PM Eastern
Extended Trading
$383.52 -0.88 (-0.23%)
As of 06:08 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
5/15/2026$312.50$0.048Put1 - - 211
(-3)		55.59%
(+9.67%)		-0.0053391
5/15/2026$315.00$0.053Put255 - 142289
(+6)		54.11%
(+9.60%)		-0.00595919
5/15/2026$315.00$64.595Call7 - - 29
(+0)		54.12%
(+9.63%)		0.9940263
5/15/2026$317.50$0.058Put9 - 9483
(+0)		52.64%
(+9.53%)		-0.0066683
5/15/2026$322.50$0.071Put4 - 11539
(+0)		49.72%
(+9.37%)		-0.0084464
5/15/2026$325.00$0.080Put29321273
(+43)		48.29%
(+9.30%)		-0.00957816
5/15/2026$325.00$54.630Call122 - - 561
(+0)		48.30%
(+9.31%)		0.9904215
5/15/2026$327.50$0.090Put21417149
(+0)		46.89%
(+9.18%)		-0.0109245
5/15/2026$327.50$52.142Call4 - 217
(+0)		46.90%
(+9.21%)		0.9890783
5/15/2026$330.00$0.102Put22751441806
(+0)		45.50%
(+9.05%)		-0.0125335
5/15/2026$332.50$47.171Call2 - - 304
(+0)		44.14%
(+8.90%)		0.9855732
5/15/2026$335.00$0.132Put57 - 11369
(-5)		42.76%
(+8.64%)		-0.01672827
5/15/2026$335.00$44.690Call14 - - 276
(+0)		42.77%
(+8.67%)		0.98339
5/15/2026$337.50$0.152Put20 - 8784
(+0)		41.40%
(+8.34%)		-0.019459
5/15/2026$337.50$42.211Call2 - - 67
(+46)		41.41%
(+8.36%)		0.9805922
5/15/2026$340.00$0.175Put20939491833
(+151)		40.07%
(+7.98%)		-0.02264646
5/15/2026$340.00$39.736Call22713834098
(+38)		40.05%
(+7.98%)		0.97734448
5/15/2026$342.50$0.204Put136613253
(-3)		38.70%
(+7.52%)		-0.02669417
5/15/2026$342.50$37.267Call92 - - 146
(+1)		38.71%
(+7.55%)		0.9733837
5/15/2026$345.00$0.239Put945231187
(+20)		37.40%
(+7.07%)		-0.03165139
5/15/2026$345.00$34.804Call15 - 1191
(+1)		37.41%
(+6.48%)		0.9684646
5/15/2026$347.50$0.285Put421611370
(+12)		36.16%
(+6.62%)		-0.0379313
5/15/2026$347.50$32.352Call3412549
(+0)		36.17%
(+6.63%)		0.9622210
5/15/2026$350.00$0.346Put512961812228
(+64)		35.01%
(+6.21%)		-0.04603995
5/15/2026$350.00$29.914Call1,170837116593
(+37)		32.07%
(+3.27%)		0.954175130
5/15/2026$352.50$0.427Put47112492
(+73)		33.96%
(+5.87%)		-0.05651816
5/15/2026$352.50$27.496Call19 - - 12
(+12)		33.96%
(+5.88%)		0.9437598
5/15/2026$357.50$0.677Put832717103
(+76)		32.12%
(+5.39%)		-0.0871839
5/15/2026$357.50$22.749Call5 - - 21
(+21)		32.12%
(+5.39%)		0.91323
5/15/2026$360.00$0.865Put345135901039
(-8)		31.29%
(+5.19%)		-0.109004112
5/15/2026$360.00$20.437Call24768163445
(-3)		32.03%
(+5.94%)		0.89168478
5/15/2026$362.50$1.106Put2932745123
(+86)		30.51%
(+5.01%)		-0.13589463
5/15/2026$362.50$18.178Call167110
(+8)		30.51%
(+5.02%)		0.8650469
5/15/2026$365.00$1.416Put579862361161
(+203)		29.65%
(+4.68%)		-0.168717113
5/15/2026$365.00$15.987Call2145532883
(-14)		29.77%
(+4.80%)		0.83253798
5/15/2026$367.50$1.809Put4311196769
(+49)		29.06%
(+4.52%)		-0.20803994
5/15/2026$367.50$13.880Call884127113
(+68)		29.06%
(+4.52%)		0.79342545
5/15/2026$370.00$2.303Put40488129583
(+13)		28.40%
(+4.15%)		-0.254294168
5/15/2026$370.00$11.877Call1,1324255046181
(+19)		27.82%
(+3.57%)		0.747106267
5/15/2026$372.50$2.937Put28187947
(+4)		27.80%
(+3.67%)		-0.3090993
5/15/2026$372.50$10.003Call27887104104
(-1)		27.80%
(+3.67%)		0.693321142
5/15/2026$375.00$3.721Put445101293185
(+11)		27.10%
(+2.91%)		-0.370553146
5/15/2026$375.00$8.282Call1,5896294702783
(+140)		27.10%
(+2.83%)		0.632473591
5/15/2026$377.50$4.687Put187541132
(+2)		26.91%
(+2.51%)		-0.43782143
5/15/2026$377.50$6.742Call68192244371
(+53)		26.91%
(+2.51%)		0.565905196
5/15/2026$380.00$5.854Put70184651
(+0)		26.66%
(+1.91%)		-0.50849734
5/15/2026$380.00$5.394Call4,4151,8571,6405009
(+325)		26.66%
(+1.91%)		0.495686949
5/15/2026$382.50$7.224Put73 - 0
(+0)		26.56%
(+1.35%)		-0.5791063
5/15/2026$382.50$4.261Call394135190147
(+66)		26.56%
(+1.35%)		0.425542161
5/15/2026$385.00$8.806Put4 - 45
(+5)		26.63%
(+0.86%)		-0.6468552
5/15/2026$385.00$3.332Call5,4352,4901,947785
(+615)		25.63%
(-0.14%)		0.3585361,251
5/15/2026$387.50$2.594Call1,115561292137
(+98)		26.86%
(+0.46%)		0.297545140
5/15/2026$390.00$12.521Put1110116
(+10)		27.26%
(+0.14%)		-0.7621722
5/15/2026$390.00$2.022Call2,1631,2713353832
(-47)		27.27%
(+0.15%)		0.24446610
5/15/2026$392.50$1.590Call1,114706278501
(+22)		27.83%
(-0.05%)		0.200164130
5/15/2026$395.00$1.263Call321817339
(+35)		28.20%
(-0.48%)		0.163829100
5/15/2026$397.50$1.019Call3011914
(+10)		29.47%
(-0.06%)		0.13485823
5/15/2026$400.00$0.837Call4,3931,4642,0405956
(+145)		30.04%
(-0.35%)		0.112029669
5/15/2026$402.50$23.760Put1010 - 0
(+0)		31.39%
(+0.12%)		-0.9131331
5/15/2026$402.50$0.698Call9515
(+5)		31.40%
(+0.14%)		0.0939518
5/15/2026$405.00$0.591Call12346342
(+2)		31.98%
(-0.16%)		0.07950949
5/15/2026$410.00$0.437Call5381471421247
(+5)		34.70%
(+0.78%)		0.05840689
5/15/2026$420.00$0.259Call703346154734
(+2)		38.48%
(+1.04%)		0.03373284
5/15/2026$430.00$0.166Call18633102691
(+3)		43.35%
(+2.48%)		0.02091849
5/15/2026$435.00$0.136Call32 - 326
(+0)		45.36%
(+2.83%)		0.0168513
5/15/2026$440.00$0.112Call511511 - 527
(+0)		47.35%
(+3.18%)		0.013714
5/15/2026$450.00$0.079Call3148429
(+0)		51.22%
(+3.86%)		0.00933611
5/15/2026$460.00$0.057Call51149415
(+0)		54.90%
(+4.44%)		0.0066023
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 5/11/2026 by MarketBeat.com Staff.
From Our Partners
SpaceX eyes a 1.75 trillion valuation - here's what to know
Elon Musk's team has quietly filed confidential paperwork with the SEC for what Bloomberg estimates could be a...
Brownstone Research | Sponsoredtc pixel
$30 stock to buy before Starlink goes public (WATCH NOW!)
A little-known stock pick with money-doubling potential over the next year is revealed for free in the first t...
Paradigm Press | Sponsoredtc pixel
Iran's New Leader Just Said Something That Should Terrify Every American
Iran's Supreme Leader has declared the Strait of Hormuz closed as leverage against the U.S. - and with 40% of ...
American Alternative | Sponsoredtc pixel
Your book attached
Your Download Link (Expiring) If you still haven't downloaded the free Simple Options Trading For Beginners...
Profits Run | Sponsoredtc pixel
My feud with Zohran Mamdani
Emmy-winning analyst releases his next big story Whitney Tilson shocked the nation on 60 Minutes when he ac...
Stansberry Research | Sponsoredtc pixel
Trade this between 9:30 and 10:45 am EST
The first 75 minutes of the trading day may be the most overlooked window for consistent opportunities.If you ...
Base Camp Trading | Sponsoredtc pixel
Iran War Shock: What I Was Told In That Private Meeting
You’re Being LIED To About The Iran War Forget EVERYTHING you’ve heard about the Iran war. Especially th...
Banyan Hill Publishing | Sponsoredtc pixel
Elon’s AI supercomputer just went live. Here’s my #1 stock.
Is Elon about to trigger another 315X opportunity? Elon gave Tesla investors the chance to make more than 3...
InvestorPlace | Sponsoredtc pixel