$379.09
-9.19-2.37%
In chiusura: Sep 11, 5:00 PM EST
$378.73
-0.36-0.09%
Post-mercato: Sep 11, 7:53 PM EST
UnitedHealth Group Inc Catena di Opzioni
UNHNYSE
Dividendo: La data di stacco del dividendo è domani
UnitedHealth Group Options
View UnitedHealth Group (UNH) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.20
P/C Ratio (OI)
0.91
Volume vs. Open Interest by Strike
Volume by Expiration
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price253.08Sep 11, 2026
Change
16.226.02%
Bid250.45
Ask256
volume8
Intrest2
Strike
125
125
Last Price0.01Aug 24, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest105
Last Price145.5Apr 01, 2026
Change
-0%
Bid246
Ask249.95
volume0
Intrest0
Strike
130
130
Last Price0.02Jul 01, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest10
Last Price243.7Sep 11, 2026
Change
-
Bid240.6
Ask247.7
volume7
Intrest0
Strike
135
135
Last Price0.04Aug 13, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest53
Last Price237.71Sep 11, 2026
Change
29.8811.17%
Bid236
Ask241.2
volume4
Intrest0
Strike
140
140
Last Price0.02Aug 31, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest1131
Last Price232.28Sep 11, 2026
Change
30.3111.54%
Bid230.65
Ask237.7
volume6
Intrest1
Strike
145
145
Last Price0.02Sep 04, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest1231
Last Price228.65Sep 11, 2026
Change
22.358.9%
Bid226.55
Ask230.5
volume92
Intrest11
Strike
150
150
Last Price0.01Sep 04, 2026
Change
-0%
Bid-
Ask0.06
volume0
Intrest1635
Last Price252.73Jun 12, 2026
Change
-0%
Bid220.25
Ask226.05
volume0
Intrest0
Strike
155
155
Last Price0.01Sep 01, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2391
Last Price216.58Sep 11, 2026
Change
23.529.8%
Bid215.35
Ask222.7
volume37
Intrest6
Strike
160
160
Last Price0.01Sep 08, 2026
Change
-0%
Bid-
Ask0.12
volume0
Intrest2013
Last Price242.25Jun 12, 2026
Change
-0%
Bid210.25
Ask216.7
volume0
Intrest0
Strike
165
165
Last Price0.01Sep 08, 2026
Change
-0%
Bid-
Ask0.13
volume0
Intrest1464
Last Price229.53May 13, 2026
Change
-0%
Bid205.2
Ask213
volume0
Intrest0
Strike
170
170
Last Price0.01Sep 08, 2026
Change
-0%
Bid-
Ask0.14
volume0
Intrest2729
Last Price178.56Apr 21, 2026
Change
-0%
Bid200.15
Ask205.5
volume0
Intrest0
Strike
175
175
Last Price0.01Sep 08, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2299
Last Price198.37Sep 11, 2026
Change
13.566.4%
Bid195.35
Ask202.7
volume31
Intrest6
Strike
180
180
Last Price0.01Sep 11, 2026
Change
-0%
Bid-
Ask0.01
volume27
Intrest3418
Last Price193.6Sep 11, 2026
Change
71.158.04%
Bid190.65
Ask196.35
volume5
Intrest0
Strike
185
185
Last Price0.01Sep 11, 2026
Change
-0%
Bid-
Ask0.06
volume16
Intrest1872
Last Price186.79Sep 11, 2026
Change
41.6218.22%
Bid185.65
Ask191.9
volume205
Intrest31
Strike
190
190
Last Price0.02Sep 08, 2026
Change
-0%
Bid-
Ask0.23
volume0
Intrest3234
Last Price183.35Sep 11, 2026
Change
40.518.09%
Bid181.55
Ask187.25
volume610
Intrest49
Strike
195
195
Last Price0.01Sep 11, 2026
Change
0.0375%
Bid-
Ask0.02
volume280
Intrest4696
Last Price177.05Sep 11, 2026
Change
25.3512.52%
Bid177.05
Ask180.65
volume1340
Intrest271
Strike
200
200
Last Price0.01Sep 10, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest8076
Last Price168.35Sep 11, 2026
Change
17.659.49%
Bid165.2
Ask172.7
volume610
Intrest62
Strike
210
210
Last Price0.06Sep 09, 2026
Change
-0%
Bid-
Ask0.06
volume0
Intrest996
Last Price157.15Sep 11, 2026
Change
17.159.84%
Bid156.95
Ask162.45
volume620
Intrest102
Strike
220
220
Last Price0.01Sep 11, 2026
Change
0.0150%
Bid-
Ask0.01
volume33
Intrest2733
Last Price148.2Sep 11, 2026
Change
49.825.15%
Bid145.1
Ask152.7
volume1230
Intrest221
Strike
230
230
Last Price0.01Sep 11, 2026
Change
0.0583.33%
Bid-
Ask0.05
volume39
Intrest2905
Last Price138.55Sep 11, 2026
Change
21.2313.29%
Bid135.1
Ask142.7
volume1220
Intrest180
Strike
240
240
Last Price0.02Sep 11, 2026
Change
-0%
Bid-
Ask0.08
volume62
Intrest4150
Last Price128.6Sep 11, 2026
Change
12.28.66%
Bid125.1
Ask132.7
volume2680
Intrest339
Strike
250
250
Last Price0.02Sep 11, 2026
Change
0.0133.33%
Bid0.01
Ask0.05
volume545
Intrest5122
Last Price116.9Sep 11, 2026
Change
15.3611.61%
Bid116.75
Ask123
volume1832
Intrest287
Strike
260
260
Last Price0.02Sep 11, 2026
Change
0.0133.33%
Bid0.01
Ask0.09
volume33
Intrest1559
Last Price108.9Sep 11, 2026
Change
12.3510.19%
Bid108.45
Ask109.75
volume2011
Intrest281
Strike
270
270
Last Price0.02Sep 11, 2026
Change
0.0466.67%
Bid-
Ask0.45
volume3
Intrest2764
Last Price98.45Sep 11, 2026
Change
13.2411.85%
Bid96.55
Ask102.95
volume6706
Intrest1225
Strike
280
280
Last Price0.05Sep 11, 2026
Change
0.0125%
Bid0.01
Ask0.07
volume13
Intrest3121
Last Price89.45Sep 11, 2026
Change
12.8412.55%
Bid87.55
Ask92.1
volume4020
Intrest775
Strike
290
290
Last Price0.05Sep 11, 2026
Change
0.1270.59%
Bid-
Ask0.54
volume2
Intrest1538
Last Price78.05Sep 11, 2026
Change
13.4514.7%
Bid76.65
Ask80
volume9387
Intrest1474
Strike
300
300
Last Price0.04Sep 11, 2026
Change
0.0120%
Bid-
Ask0.16
volume5
Intrest4962
Last Price68.06Sep 11, 2026
Change
12.9916.03%
Bid67.6
Ask71.75
volume5372
Intrest963
Strike
310
310
Last Price0.07Sep 11, 2026
Change
0.0116.67%
Bid0.03
Ask0.1
volume17
Intrest2398
Last Price58.35Sep 11, 2026
Change
4.57.16%
Bid55
Ask62.75
volume9380
Intrest1507
Strike
320
320
Last Price0.11Sep 11, 2026
Change
0.0337.5%
Bid0.05
Ask0.17
volume12
Intrest1971
Last Price48.5Sep 11, 2026
Change
1219.83%
Bid46.55
Ask51.75
volume10725
Intrest1748
Strike
330
330
Last Price0.09Sep 11, 2026
Change
0.0430.77%
Bid0.05
Ask0.15
volume102
Intrest1955
Last Price37.8Sep 11, 2026
Change
14.6227.89%
Bid36.55
Ask41.75
volume8049
Intrest1467
Strike
340
340
Last Price0.15Sep 11, 2026
Change
0.0316.67%
Bid0.05
Ask0.19
volume74
Intrest2249
Last Price32.67Sep 11, 2026
Change
21.940.13%
Bid31.9
Ask37.7
volume5
Intrest1
Strike
345
345
Last Price0.22Sep 11, 2026
Change
0.0315.79%
Bid0.08
Ask0.32
volume126
Intrest368
Last Price28.75Sep 11, 2026
Change
12.6630.57%
Bid27
Ask29.5
volume11428
Intrest1848
Strike
350
350
Last Price0.39Sep 11, 2026
Change
0.1669.57%
Bid0.32
Ask0.35
volume477
Intrest2988
Last Price22.27Sep 11, 2026
Change
26.3154.16%
Bid21.25
Ask27.7
volume2511
Intrest1
Strike
355
355
Last Price0.53Sep 11, 2026
Change
0.1851.43%
Bid0.47
Ask0.58
volume562
Intrest132
Last Price17.66Sep 11, 2026
Change
11.9940.44%
Bid17.2
Ask20.55
volume5819
Intrest2489
Strike
360
360
Last Price0.88Sep 11, 2026
Change
0.3876%
Bid0.88
Ask1.04
volume1161
Intrest4062
Last Price14.24Sep 11, 2026
Change
14.8651.07%
Bid14.05
Ask17.75
volume204
Intrest6
Strike
362.5
362.5
Last Price1.3Sep 11, 2026
Change
0.75136.36%
Bid1.17
Ask1.46
volume453
Intrest5
Last Price11.87Sep 11, 2026
Change
14.7555.41%
Bid12.25
Ask15.1
volume169
Intrest6
Strike
365
365
Last Price1.65Sep 11, 2026
Change
0.84103.7%
Bid1.53
Ask1.75
volume813
Intrest281
Last Price15.37Sep 11, 2026
Change
17.1852.78%
Bid10
Ask14.85
volume32
Intrest1
Strike
367.5
367.5
Last Price2.42Sep 11, 2026
Change
1.32120%
Bid2.08
Ask2.37
volume941
Intrest190
Last Price9.85Sep 11, 2026
Change
10.1250.68%
Bid9.4
Ask10
volume165
Intrest1220
Strike
370
370
Last Price2.8Sep 11, 2026
Change
1.46108.96%
Bid2.7
Ask3.3
volume1587
Intrest4119
Last Price7.55Sep 11, 2026
Change
10.357.7%
Bid7.75
Ask8.4
volume54
Intrest27
Strike
372.5
372.5
Last Price3.8Sep 11, 2026
Change
2.05117.14%
Bid3.55
Ask4
volume717
Intrest161
Last Price6.75Sep 11, 2026
Change
1670.33%
Bid6.35
Ask7
volume448
Intrest64
Strike
375
375
Last Price4.68Sep 11, 2026
Change
2.51115.67%
Bid4.45
Ask4.85
volume1254
Intrest284
Last Price5.5Sep 11, 2026
Change
13.971.65%
Bid5.05
Ask5.65
volume1936
Intrest25
Strike
377.5
377.5
Last Price5.9Sep 11, 2026
Change
3.14113.77%
Bid5.4
Ask6.25
volume452
Intrest300
Last Price4.12Sep 11, 2026
Change
6.1359.8%
Bid4
Ask4.4
volume1913
Intrest2089
Strike
380
380
Last Price7.28Sep 11, 2026
Change
3.4891.58%
Bid7.1
Ask7.55
volume929
Intrest3641
Last Price3.25Sep 11, 2026
Change
5.161.08%
Bid3.05
Ask3.4
volume700
Intrest64
Strike
382.5
382.5
Last Price8.63Sep 11, 2026
Change
4.48107.95%
Bid8.5
Ask9.3
volume139
Intrest111
Last Price2.47Sep 11, 2026
Change
5.4568.81%
Bid2.28
Ask2.57
volume2196
Intrest154
Strike
385
385
Last Price11.48Sep 11, 2026
Change
5.7299.31%
Bid10.15
Ask11.3
volume205
Intrest544
Last Price1.8Sep 11, 2026
Change
468.97%
Bid1.63
Ask1.93
volume508
Intrest230
Strike
387.5
387.5
Last Price14.02Sep 11, 2026
Change
7.37110.83%
Bid11.9
Ask13.85
volume161
Intrest370
Last Price1.35Sep 11, 2026
Change
3.1369.87%
Bid1.28
Ask1.4
volume1562
Intrest3018
Strike
390
390
Last Price14.5Sep 11, 2026
Change
6.2375.33%
Bid14.1
Ask15.65
volume622
Intrest3699
Last Price1Sep 11, 2026
Change
2.672.22%
Bid0.91
Ask1.05
volume1449
Intrest281
Strike
392.5
392.5
Last Price17.94Sep 11, 2026
Change
7.6874.85%
Bid15.75
Ask17.75
volume64
Intrest197
Last Price0.7Sep 11, 2026
Change
2.3577.05%
Bid0.41
Ask0.75
volume1922
Intrest856
Strike
395
395
Last Price20.52Sep 11, 2026
Change
8.9577.36%
Bid17.95
Ask19.6
volume62
Intrest275
Last Price0.54Sep 11, 2026
Change
2.0378.99%
Bid0.45
Ask0.62
volume240
Intrest325
Strike
397.5
397.5
Last Price21.72Sep 11, 2026
Change
7.8856.94%
Bid18.7
Ask24.75
volume29
Intrest189
Last Price0.37Sep 11, 2026
Change
1.479.1%
Bid0.35
Ask0.5
volume2724
Intrest4312
Strike
400
400
Last Price23.79Sep 11, 2026
Change
7.8949.62%
Bid22.6
Ask24.25
volume122
Intrest3851
Last Price0.37Sep 11, 2026
Change
1.0874.48%
Bid0.25
Ask0.32
volume64
Intrest786
Strike
402.5
402.5
Last Price17.15Sep 10, 2026
Change
-0%
Bid24.35
Ask29.95
volume0
Intrest100
Last Price0.22Sep 11, 2026
Change
0.8178.64%
Bid0.18
Ask0.28
volume1006
Intrest1027
Strike
405
405
Last Price28.5Sep 11, 2026
Change
10.659.22%
Bid27.55
Ask29.35
volume28
Intrest40
Last Price0.3Sep 11, 2026
Change
0.5765.52%
Bid0.14
Ask0.25
volume62
Intrest631
Strike
407.5
407.5
Last Price31.63Sep 11, 2026
Change
19.08152.03%
Bid29.5
Ask34.9
volume6
Intrest42
Last Price0.13Sep 11, 2026
Change
0.4577.59%
Bid0.12
Ask0.21
volume518
Intrest2909
Strike
410
410
Last Price33.4Sep 11, 2026
Change
9.740.93%
Bid32.25
Ask37.85
volume30
Intrest1528
Last Price0.23Sep 11, 2026
Change
0.356.6%
Bid0.07
Ask0.6
volume32
Intrest492
Strike
412.5
412.5
Last Price37.13Sep 11, 2026
Change
19.61111.93%
Bid33.75
Ask39.8
volume1
Intrest6
Last Price0.1Sep 11, 2026
Change
0.375%
Bid0.06
Ask0.3
volume685
Intrest1071
Strike
415
415
Last Price39.2Sep 11, 2026
Change
20.35107.96%
Bid35.95
Ask42.35
volume2
Intrest18
Last Price0.07Sep 11, 2026
Change
0.2880%
Bid0.05
Ask0.15
volume65
Intrest648
Strike
417.5
417.5
Last Price21.23Sep 02, 2026
Change
-0%
Bid39.2
Ask44.85
volume0
Intrest1
Last Price0.07Sep 11, 2026
Change
0.1669.57%
Bid0.05
Ask0.12
volume426
Intrest3223
Strike
420
420
Last Price44.95Sep 11, 2026
Change
14.3346.8%
Bid40.65
Ask46.1
volume11
Intrest1149
Last Price0.05Sep 11, 2026
Change
0.1676.19%
Bid0.03
Ask0.11
volume23
Intrest419
Strike
422.5
422.5
Last Price-
Change
-
Bid44.45
Ask49.65
volume0
Intrest0
Last Price0.07Sep 11, 2026
Change
0.158.82%
Bid0.04
Ask0.29
volume29
Intrest645
Strike
425
425
Last Price-
Change
-
Bid46.95
Ask52.15
volume0
Intrest0
Last Price-
Change
-
Bid0.03
Ask0.57
volume0
Intrest0
Strike
427.5
427.5
Last Price-
Change
-
Bid49.45
Ask54.65
volume0
Intrest0
Last Price0.05Sep 11, 2026
Change
0.1168.75%
Bid0.03
Ask0.08
volume134
Intrest2888
Strike
430
430
Last Price53.2Sep 11, 2026
Change
12.0829.38%
Bid51.6
Ask56.45
volume1
Intrest741
Last Price0.25Sep 10, 2026
Change
-0%
Bid-
Ask0.28
volume0
Intrest2
Strike
432.5
432.5
Last Price-
Change
-
Bid54.45
Ask58.35
volume0
Intrest0
Last Price0.02Sep 11, 2026
Change
0.0777.78%
Bid0.01
Ask0.38
volume7
Intrest145
Strike
435
435
Last Price42.34Sep 09, 2026
Change
-0%
Bid56.85
Ask62.15
volume0
Intrest5
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
437.5
437.5
Last Price-
Change
-
Bid59.45
Ask64.65
volume0
Intrest0
Last Price0.03Sep 11, 2026
Change
0.0350%
Bid0.01
Ask0.37
volume151
Intrest2991
Strike
440
440
Last Price64.17Sep 11, 2026
Change
15.2731.23%
Bid62.5
Ask67.3
volume89
Intrest127
Last Price-
Change
-
Bid0.02
Ask0.5
volume0
Intrest0
Strike
442.5
442.5
Last Price-
Change
-
Bid64.45
Ask69.65
volume0
Intrest0
Last Price-
Change
-
Bid0.02
Ask0.9
volume0
Intrest0
Strike
445
445
Last Price-
Change
-
Bid66.95
Ask72.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.49
volume0
Intrest0
Strike
447.5
447.5
Last Price-
Change
-
Bid69.45
Ask74.65
volume0
Intrest0
Last Price0.01Sep 11, 2026
Change
0.0266.67%
Bid0.02
Ask0.07
volume227
Intrest5329
Strike
450
450
Last Price59.38Sep 09, 2026
Change
-0%
Bid71.65
Ask77.25
volume0
Intrest390
Last Price0.02Sep 11, 2026
Change
0.0133.33%
Bid0.01
Ask0.03
volume13
Intrest1782
Strike
460
460
Last Price66.1Sep 08, 2026
Change
-0%
Bid81.95
Ask87.3
volume0
Intrest28
Last Price0.11Sep 10, 2026
Change
-0%
Bid-
Ask0.47
volume0
Intrest1788
Strike
470
470
Last Price76.5Aug 24, 2026
Change
-0%
Bid91.95
Ask95.8
volume0
Intrest13
Last Price0.02Sep 11, 2026
Change
0.01100%
Bid-
Ask0.07
volume2
Intrest1750
Strike
480
480
Last Price60.9Jul 29, 2026
Change
-0%
Bid101.95
Ask105.5
volume0
Intrest16
Last Price0.02Sep 10, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest1471
Strike
490
490
Last Price82.12Aug 07, 2026
Change
-0%
Bid111.95
Ask117.3
volume0
Intrest6
Last Price0.01Sep 11, 2026
Change
0.0150%
Bid-
Ask0.01
volume235
Intrest3431
Strike
500
500
Last Price115.84Sep 11, 2026
Change
9.468.89%
Bid120.05
Ask127.2
volume1
Intrest4
Last Price0.02Sep 10, 2026
Change
-0%
Bid-
Ask1.18
volume0
Intrest179
Strike
510
510
Last Price-
Change
-
Bid131.95
Ask137.15
volume0
Intrest0
Last Price0.01Sep 11, 2026
Change
-0%
Bid-
Ask0.28
volume1
Intrest860
Strike
520
520
Last Price127.6Sep 08, 2026
Change
-0%
Bid141.95
Ask147.3
volume0
Intrest2
Last Price0.02Sep 11, 2026
Change
0.183.33%
Bid-
Ask1.9
volume10
Intrest5
Strike
530
530
Last Price146.32Sep 11, 2026
Change
-
Bid151.95
Ask157.3
volume11
Intrest0
Last Price0.03Sep 02, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest388
Strike
540
540
Last Price110.8Jul 08, 2026
Change
-0%
Bid161.95
Ask167.05
volume0
Intrest0
Last Price0.02Sep 11, 2026
Change
0.01100%
Bid-
Ask0.02
volume37
Intrest1248
Strike
560
560
Last Price181.88Sep 11, 2026
Change
-
Bid181.95
Ask187.25
volume26
Intrest0