$383.55
4.461.18%
In chiusura: Sep 14, 5:00 PM EST
$383.50
-0.05-0.01%
Post-mercato: 7:59 PM EST
UnitedHealth Group Inc Catena di Opzioni
UNHNYSE
Dividendo: La data di stacco del dividendo è stata 1 giorno fa
UnitedHealth Group Options
View UnitedHealth Group (UNH) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.87
P/C Ratio (OI)
0.93
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 Price259.22Sep 14, 2026
Change
6.142.43%
Bid255.15
Ask262.4
volume19
Intrest1
Strike
125
125
Last Price0.01Aug 24, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest105
Last Price254.23Sep 14, 2026
Change
108.7374.73%
Bid249.75
Ask254.35
volume30
Intrest0
Strike
130
130
Last Price0.02Jul 01, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest10
Last Price249.26Sep 14, 2026
Change
5.562.28%
Bid245.7
Ask251.5
volume35
Intrest0
Strike
135
135
Last Price0.04Aug 13, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest53
Last Price243.97Sep 14, 2026
Change
6.262.63%
Bid241.15
Ask246.5
volume39
Intrest0
Strike
140
140
Last Price0.02Aug 31, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1131
Last Price238.98Sep 14, 2026
Change
6.72.88%
Bid237.55
Ask241.5
volume53
Intrest1
Strike
145
145
Last Price0.02Sep 04, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1231
Last Price234.33Sep 14, 2026
Change
5.682.48%
Bid229
Ask237.45
volume35
Intrest4
Strike
150
150
Last Price0.01Sep 04, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1635
Last Price229.36Sep 14, 2026
Change
23.379.25%
Bid224
Ask232.45
volume40
Intrest0
Strike
155
155
Last Price0.01Sep 01, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2391
Last Price224.27Sep 14, 2026
Change
7.693.55%
Bid219
Ask227.45
volume24
Intrest0
Strike
160
160
Last Price0.01Sep 08, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2013
Last Price219.3Sep 14, 2026
Change
22.959.47%
Bid217.75
Ask221.1
volume37
Intrest0
Strike
165
165
Last Price0.01Sep 08, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1464
Last Price214.45Sep 14, 2026
Change
15.086.57%
Bid211.35
Ask216.5
volume40
Intrest0
Strike
170
170
Last Price0.01Sep 08, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2729
Last Price209.47Sep 14, 2026
Change
30.9117.31%
Bid205.85
Ask212.45
volume23
Intrest0
Strike
175
175
Last Price0.01Sep 08, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2299
Last Price203.89Sep 14, 2026
Change
5.522.78%
Bid202.8
Ask206.8
volume7
Intrest6
Strike
180
180
Last Price0.01Sep 11, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest3391
Last Price198.95Sep 14, 2026
Change
5.352.76%
Bid196
Ask202.4
volume18
Intrest0
Strike
185
185
Last Price0.01Sep 11, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1861
Last Price193.97Sep 14, 2026
Change
7.183.84%
Bid191.45
Ask197.45
volume16
Intrest1
Strike
190
190
Last Price0.02Sep 08, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest3234
Last Price188.97Sep 14, 2026
Change
5.623.07%
Bid187.2
Ask191.65
volume2
Intrest1
Strike
195
195
Last Price0.01Sep 11, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest4821
Last Price177.05Sep 11, 2026
Change
-0%
Bid182.1
Ask187.45
volume0
Intrest21
Strike
200
200
Last Price0.01Sep 10, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest8076
Last Price168.35Sep 11, 2026
Change
-0%
Bid171.25
Ask177.45
volume0
Intrest1
Strike
210
210
Last Price0.01Sep 14, 2026
Change
0.0583.33%
Bid-
Ask0.01
volume8
Intrest996
Last Price157.15Sep 11, 2026
Change
-0%
Bid161.9
Ask167.5
volume0
Intrest1
Strike
220
220
Last Price0.01Sep 14, 2026
Change
-0%
Bid-
Ask0.01
volume18
Intrest2735
Last Price148.2Sep 11, 2026
Change
-0%
Bid152.2
Ask157.5
volume0
Intrest5
Strike
230
230
Last Price0.01Sep 14, 2026
Change
-0%
Bid-
Ask0.01
volume12
Intrest2905
Last Price138.55Sep 11, 2026
Change
-0%
Bid142.25
Ask146.1
volume0
Intrest6
Strike
240
240
Last Price0.02Sep 11, 2026
Change
-0%
Bid-
Ask0.11
volume0
Intrest4173
Last Price135Sep 14, 2026
Change
6.44.98%
Bid132.05
Ask137
volume2
Intrest67
Strike
250
250
Last Price0.01Sep 14, 2026
Change
0.0150%
Bid-
Ask0.04
volume155
Intrest5044
Last Price124.76Sep 14, 2026
Change
7.866.72%
Bid120.3
Ask126
volume2
Intrest16
Strike
260
260
Last Price0.02Sep 14, 2026
Change
-0%
Bid-
Ask0.05
volume505
Intrest1559
Last Price108.9Sep 11, 2026
Change
-0%
Bid112.45
Ask116.65
volume0
Intrest47
Strike
270
270
Last Price0.02Sep 11, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest2764
Last Price104.75Sep 14, 2026
Change
6.36.4%
Bid102.4
Ask106.4
volume1
Intrest30
Strike
280
280
Last Price0.02Sep 14, 2026
Change
0.0360%
Bid0.01
Ask0.07
volume54
Intrest3123
Last Price89.45Sep 11, 2026
Change
-0%
Bid92.7
Ask96.3
volume0
Intrest338
Strike
290
290
Last Price0.02Sep 14, 2026
Change
0.0360%
Bid0.01
Ask0.15
volume5
Intrest1536
Last Price85.41Sep 14, 2026
Change
7.369.43%
Bid82.05
Ask85.9
volume6
Intrest763
Strike
300
300
Last Price0.04Sep 11, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest4963
Last Price76.38Sep 14, 2026
Change
8.3212.22%
Bid72.25
Ask77.4
volume13
Intrest175
Strike
310
310
Last Price0.04Sep 14, 2026
Change
0.0342.86%
Bid0.02
Ask0.05
volume73
Intrest2406
Last Price63Sep 14, 2026
Change
4.657.97%
Bid62.85
Ask67.1
volume1
Intrest147
Strike
320
320
Last Price0.06Sep 14, 2026
Change
0.0545.45%
Bid0.02
Ask0.08
volume98
Intrest1961
Last Price55.41Sep 14, 2026
Change
6.9114.25%
Bid53.2
Ask56
volume82
Intrest943
Strike
330
330
Last Price0.06Sep 14, 2026
Change
0.0333.33%
Bid0.05
Ask0.07
volume60
Intrest1974
Last Price49.34Sep 14, 2026
Change
-
Bid48.3
Ask51.05
volume5
Intrest0
Strike
335
335
Last Price-
Change
-
Bid-
Ask0.09
volume0
Intrest0
Last Price44.45Sep 14, 2026
Change
6.6517.59%
Bid42.15
Ask46.95
volume15
Intrest178
Strike
340
340
Last Price0.1Sep 14, 2026
Change
0.0533.33%
Bid0.05
Ask0.16
volume4
Intrest2244
Last Price39.55Sep 14, 2026
Change
6.8821.06%
Bid38.35
Ask41.95
volume3
Intrest0
Strike
345
345
Last Price0.07Sep 14, 2026
Change
0.1568.18%
Bid0.03
Ask0.15
volume30
Intrest389
Last Price34.12Sep 14, 2026
Change
5.3718.68%
Bid32.75
Ask36.6
volume18
Intrest579
Strike
350
350
Last Price0.13Sep 14, 2026
Change
0.2666.67%
Bid0.12
Ask0.24
volume509
Intrest3128
Last Price-
Change
-
Bid29.9
Ask33.9
volume0
Intrest0
Strike
352.5
352.5
Last Price0.14Sep 14, 2026
Change
-
Bid0.06
Ask0.18
volume15
Intrest0
Last Price29.4Sep 14, 2026
Change
7.1332.02%
Bid27.8
Ask31.2
volume24
Intrest0
Strike
355
355
Last Price0.15Sep 14, 2026
Change
0.3871.7%
Bid0.09
Ask0.25
volume89
Intrest466
Last Price27.56Sep 14, 2026
Change
-
Bid25.35
Ask29.2
volume64
Intrest0
Strike
357.5
357.5
Last Price0.17Sep 14, 2026
Change
-
Bid0.06
Ask0.64
volume33
Intrest0
Last Price25.63Sep 14, 2026
Change
7.9745.13%
Bid22.8
Ask26.9
volume79
Intrest72
Strike
360
360
Last Price0.28Sep 14, 2026
Change
0.668.18%
Bid0.23
Ask0.29
volume843
Intrest4531
Last Price23.2Sep 14, 2026
Change
8.9662.92%
Bid20.9
Ask24.3
volume14
Intrest10
Strike
362.5
362.5
Last Price0.29Sep 14, 2026
Change
1.0177.69%
Bid0.28
Ask0.38
volume113
Intrest323
Last Price21Sep 14, 2026
Change
9.1376.92%
Bid18.45
Ask20.25
volume35
Intrest45
Strike
365
365
Last Price0.46Sep 14, 2026
Change
1.1972.12%
Bid0.41
Ask0.53
volume231
Intrest789
Last Price15.37Sep 11, 2026
Change
-0%
Bid16.2
Ask19
volume0
Intrest5
Strike
367.5
367.5
Last Price0.68Sep 14, 2026
Change
1.7471.9%
Bid0.6
Ask0.7
volume199
Intrest648
Last Price14.87Sep 14, 2026
Change
5.0250.96%
Bid13.5
Ask15.3
volume62
Intrest1253
Strike
370
370
Last Price0.85Sep 14, 2026
Change
1.9569.64%
Bid0.84
Ask0.96
volume735
Intrest4284
Last Price14.65Sep 14, 2026
Change
7.194.04%
Bid11.55
Ask12.9
volume30
Intrest61
Strike
372.5
372.5
Last Price1.23Sep 14, 2026
Change
2.5767.63%
Bid1.18
Ask1.35
volume196
Intrest625
Last Price11.46Sep 14, 2026
Change
4.7169.78%
Bid10
Ask10.9
volume114
Intrest177
Strike
375
375
Last Price1.79Sep 14, 2026
Change
2.8961.75%
Bid1.64
Ask1.85
volume357
Intrest690
Last Price9.13Sep 14, 2026
Change
3.6366%
Bid8.25
Ask8.9
volume113
Intrest432
Strike
377.5
377.5
Last Price2.47Sep 14, 2026
Change
3.4358.14%
Bid2.26
Ask2.52
volume114
Intrest528
Last Price6.96Sep 14, 2026
Change
2.8468.93%
Bid6.75
Ask7.2
volume542
Intrest2341
Strike
380
380
Last Price3.25Sep 14, 2026
Change
4.0355.36%
Bid3.1
Ask3.45
volume531
Intrest3707
Last Price5.97Sep 14, 2026
Change
2.7283.69%
Bid5.25
Ask5.8
volume686
Intrest495
Strike
382.5
382.5
Last Price4.55Sep 14, 2026
Change
4.0847.28%
Bid4.05
Ask4.6
volume390
Intrest124
Last Price4.2Sep 14, 2026
Change
1.7370.04%
Bid4.2
Ask4.45
volume1736
Intrest1322
Strike
385
385
Last Price5.35Sep 14, 2026
Change
6.1353.4%
Bid5.3
Ask5.85
volume399
Intrest639
Last Price3.05Sep 14, 2026
Change
1.2569.44%
Bid3
Ask3.35
volume340
Intrest313
Strike
387.5
387.5
Last Price6.65Sep 14, 2026
Change
7.3752.57%
Bid6.75
Ask7.3
volume27
Intrest375
Last Price2.3Sep 14, 2026
Change
0.9570.37%
Bid2.29
Ask2.48
volume871
Intrest3242
Strike
390
390
Last Price7.6Sep 14, 2026
Change
6.947.59%
Bid8.4
Ask9.05
volume209
Intrest3453
Last Price1.7Sep 14, 2026
Change
0.770%
Bid1.7
Ask1.82
volume570
Intrest1151
Strike
392.5
392.5
Last Price10.5Sep 14, 2026
Change
7.4441.47%
Bid9.7
Ask10.95
volume30
Intrest187
Last Price1.18Sep 14, 2026
Change
0.4868.57%
Bid1.12
Ask1.29
volume2054
Intrest2159
Strike
395
395
Last Price11.24Sep 14, 2026
Change
9.2845.22%
Bid12.2
Ask13.3
volume41
Intrest278
Last Price0.77Sep 14, 2026
Change
0.2342.59%
Bid0.76
Ask0.89
volume367
Intrest347
Strike
397.5
397.5
Last Price12.99Sep 14, 2026
Change
8.7340.19%
Bid13.1
Ask15.9
volume12
Intrest182
Last Price0.58Sep 14, 2026
Change
0.2156.76%
Bid0.54
Ask0.64
volume1257
Intrest4644
Strike
400
400
Last Price16.17Sep 14, 2026
Change
7.6232.03%
Bid16.5
Ask17.6
volume96
Intrest3799
Last Price0.47Sep 14, 2026
Change
0.127.03%
Bid0.31
Ask0.47
volume241
Intrest799
Strike
402.5
402.5
Last Price18.9Sep 14, 2026
Change
1.7510.2%
Bid17.05
Ask20.4
volume3
Intrest100
Last Price0.24Sep 14, 2026
Change
0.029.09%
Bid0.21
Ask0.28
volume316
Intrest845
Strike
405
405
Last Price28.5Sep 11, 2026
Change
-0%
Bid18.75
Ask22.55
volume0
Intrest53
Last Price0.2Sep 14, 2026
Change
0.133.33%
Bid0.01
Ask0.3
volume158
Intrest623
Strike
407.5
407.5
Last Price22.62Sep 14, 2026
Change
9.0128.49%
Bid20.5
Ask25
volume2
Intrest37
Last Price0.11Sep 14, 2026
Change
0.0215.38%
Bid0.05
Ask0.15
volume633
Intrest2926
Strike
410
410
Last Price25.84Sep 14, 2026
Change
7.5622.63%
Bid26
Ask28.15
volume13
Intrest1501
Last Price0.08Sep 14, 2026
Change
0.1565.22%
Bid-
Ask0.17
volume29
Intrest489
Strike
412.5
412.5
Last Price28.2Sep 14, 2026
Change
8.9324.05%
Bid26.35
Ask29.95
volume34
Intrest6
Last Price0.05Sep 14, 2026
Change
0.0550%
Bid0.03
Ask0.07
volume53
Intrest1554
Strike
415
415
Last Price30.63Sep 14, 2026
Change
8.5721.86%
Bid29.1
Ask33.2
volume38
Intrest16
Last Price0.08Sep 14, 2026
Change
0.0114.29%
Bid-
Ask0.16
volume47
Intrest654
Strike
417.5
417.5
Last Price21.23Sep 02, 2026
Change
-0%
Bid30.2
Ask35.45
volume0
Intrest1
Last Price0.04Sep 14, 2026
Change
0.0342.86%
Bid0.03
Ask0.05
volume872
Intrest3223
Strike
420
420
Last Price44.95Sep 11, 2026
Change
-0%
Bid34.4
Ask38.2
volume0
Intrest1144
Last Price0.05Sep 11, 2026
Change
-0%
Bid-
Ask0.09
volume0
Intrest435
Strike
422.5
422.5
Last Price-
Change
-
Bid35.95
Ask39.75
volume0
Intrest0
Last Price0.02Sep 14, 2026
Change
0.0571.43%
Bid0.01
Ask0.02
volume146
Intrest645
Strike
425
425
Last Price-
Change
-
Bid37.75
Ask42.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
427.5
427.5
Last Price-
Change
-
Bid40.65
Ask45.45
volume0
Intrest0
Last Price0.01Sep 14, 2026
Change
0.0480%
Bid-
Ask0.05
volume206
Intrest2872
Strike
430
430
Last Price46.6Sep 14, 2026
Change
6.612.41%
Bid43.6
Ask48.2
volume11
Intrest740
Last Price0.25Sep 10, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest2
Strike
432.5
432.5
Last Price-
Change
-
Bid45.6
Ask50.45
volume0
Intrest0
Last Price0.02Sep 11, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest147
Strike
435
435
Last Price50.65Sep 14, 2026
Change
8.3119.63%
Bid49.1
Ask52.2
volume3
Intrest5
Last Price-
Change
-
Bid-
Ask0.47
volume0
Intrest0
Strike
437.5
437.5
Last Price-
Change
-
Bid50.2
Ask55.45
volume0
Intrest0
Last Price0.01Sep 14, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume24
Intrest2979
Strike
440
440
Last Price55.64Sep 14, 2026
Change
8.5313.29%
Bid54.1
Ask57.2
volume5
Intrest195
Last Price-
Change
-
Bid-
Ask0.47
volume0
Intrest0
Strike
442.5
442.5
Last Price-
Change
-
Bid56.55
Ask60.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.46
volume0
Intrest0
Strike
445
445
Last Price-
Change
-
Bid59.25
Ask62.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.27
volume0
Intrest0
Strike
447.5
447.5
Last Price-
Change
-
Bid61.4
Ask64.8
volume0
Intrest0
Last Price0.02Sep 14, 2026
Change
0.01100%
Bid0.01
Ask0.02
volume62
Intrest5276
Strike
450
450
Last Price59.38Sep 09, 2026
Change
-0%
Bid63.6
Ask67.6
volume0
Intrest390
Last Price0.02Sep 14, 2026
Change
-0%
Bid-
Ask0.02
volume70
Intrest1778
Strike
460
460
Last Price66.1Sep 08, 2026
Change
-0%
Bid75.6
Ask77.25
volume0
Intrest28
Last Price0.11Sep 10, 2026
Change
-0%
Bid-
Ask0.77
volume0
Intrest1788
Strike
470
470
Last Price76.5Aug 24, 2026
Change
-0%
Bid82.85
Ask87.95
volume0
Intrest13
Last Price0.04Sep 14, 2026
Change
0.02100%
Bid-
Ask0.01
volume1
Intrest1750
Strike
480
480
Last Price96.18Sep 14, 2026
Change
35.2857.93%
Bid93.95
Ask97.45
volume1
Intrest16
Last Price0.02Sep 10, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1471
Strike
490
490
Last Price82.12Aug 07, 2026
Change
-0%
Bid102.7
Ask107.95
volume0
Intrest6
Last Price0.01Sep 14, 2026
Change
-0%
Bid-
Ask0.01
volume9
Intrest3649
Strike
500
500
Last Price115.66Sep 14, 2026
Change
0.180.16%
Bid113.7
Ask118
volume1
Intrest5
Last Price0.02Sep 10, 2026
Change
-0%
Bid-
Ask2.29
volume0
Intrest179
Strike
510
510
Last Price-
Change
-
Bid123.15
Ask127.95
volume0
Intrest0
Last Price0.01Sep 11, 2026
Change
-0%
Bid-
Ask0.32
volume0
Intrest860
Strike
520
520
Last Price127.6Sep 08, 2026
Change
-0%
Bid132.7
Ask137.95
volume0
Intrest2
Last Price0.02Sep 11, 2026
Change
-0%
Bid-
Ask1.05
volume0
Intrest12
Strike
530
530
Last Price145.76Sep 14, 2026
Change
0.560.38%
Bid142.75
Ask147.95
volume11
Intrest11
Last Price0.03Sep 02, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest388
Strike
540
540
Last Price110.8Jul 08, 2026
Change
-0%
Bid152.7
Ask157.95
volume0
Intrest0
Last Price0.02Sep 11, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest1266
Strike
560
560
Last Price176.45Sep 14, 2026
Change
5.432.99%
Bid173.6
Ask177.35
volume27
Intrest26