$390.32
5.471.42%
Dern. MÀJ: Aug 21, 10:20 AM
UnitedHealth Group Inc Chaîne d'Options
UNHNYSE
UnitedHealth Group Options
View UnitedHealth Group (UNH) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.57
P/C Ratio (OI)
0.86
Volume vs. Open Interest by Strike
Volume by Expiration
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price260.95Aug 20, 2026
Change
-0%
Bid260.7
Ask266
volume0
Intrest92
Strike
125
125
Last Price0.01Jul 31, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest212
Last Price258.1Aug 21, 2026
Change
2.150.84%
Bid255.7
Ask261.05
volume20
Intrest31
Strike
130
130
Last Price1.44Apr 22, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest31
Last Price253.2Aug 21, 2026
Change
20.8%
Bid251.35
Ask256
volume25
Intrest15
Strike
135
135
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest4
Last Price248.3Aug 21, 2026
Change
2.10.85%
Bid246.65
Ask251
volume5
Intrest23
Strike
140
140
Last Price0.02Jul 31, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest12
Last Price241.13Aug 20, 2026
Change
-0%
Bid240.85
Ask246.4
volume0
Intrest19
Strike
145
145
Last Price0.02Jul 31, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest885
Last Price236.09Aug 20, 2026
Change
-0%
Bid237.55
Ask241
volume0
Intrest10
Strike
150
150
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest571
Last Price231.5Aug 20, 2026
Change
-0%
Bid230.85
Ask236.6
volume0
Intrest8
Strike
155
155
Last Price0.02Jul 28, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest523
Last Price225.79Aug 20, 2026
Change
-0%
Bid225.85
Ask231.2
volume0
Intrest14
Strike
160
160
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest840
Last Price220.81Aug 20, 2026
Change
-0%
Bid220.85
Ask226.4
volume0
Intrest26
Strike
165
165
Last Price0.01Aug 10, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1258
Last Price216.22Aug 20, 2026
Change
-0%
Bid215.85
Ask221.2
volume0
Intrest3
Strike
170
170
Last Price0.01Aug 13, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest698
Last Price213.68Aug 19, 2026
Change
-0%
Bid210.85
Ask216.8
volume0
Intrest2
Strike
175
175
Last Price0.02Jul 31, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1487
Last Price207.3Aug 19, 2026
Change
-0%
Bid205.85
Ask211.4
volume0
Intrest7
Strike
180
180
Last Price0.01Aug 13, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1995
Last Price207.14Aug 19, 2026
Change
-0%
Bid200.85
Ask206.6
volume0
Intrest1
Strike
185
185
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume8
Intrest1661
Last Price202.15Aug 19, 2026
Change
-0%
Bid195.85
Ask201.6
volume0
Intrest1
Strike
190
190
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest3081
Last Price200.56Aug 18, 2026
Change
-0%
Bid190.85
Ask196.4
volume0
Intrest2
Strike
195
195
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1302
Last Price195.56Aug 18, 2026
Change
-0%
Bid187.8
Ask191.65
volume0
Intrest31
Strike
200
200
Last Price0.01Aug 13, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest5186
Last Price222.3Jul 22, 2026
Change
-0%
Bid175.85
Ask181.7
volume0
Intrest7
Strike
210
210
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest797
Last Price184.79Aug 11, 2026
Change
-0%
Bid165.85
Ask171.6
volume0
Intrest6
Strike
220
220
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2023
Last Price158Aug 20, 2026
Change
-0%
Bid157.75
Ask161.2
volume0
Intrest3
Strike
230
230
Last Price0.01Aug 17, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2722
Last Price161.44Aug 14, 2026
Change
-0%
Bid145.7
Ask151
volume0
Intrest81
Strike
240
240
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1216
Last Price139Aug 21, 2026
Change
1.731.23%
Bid137.55
Ask141
volume1
Intrest98
Strike
250
250
Last Price0.03Aug 05, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest755
Last Price128.3Aug 21, 2026
Change
0.830.65%
Bid126.15
Ask131.05
volume3
Intrest218
Strike
260
260
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest1017
Last Price117.47Aug 20, 2026
Change
-0%
Bid115.85
Ask121.25
volume0
Intrest358
Strike
270
270
Last Price0.02Aug 20, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest1968
Last Price112Aug 19, 2026
Change
-0%
Bid106.1
Ask111
volume0
Intrest411
Strike
280
280
Last Price0.06Aug 19, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest7139
Last Price100Aug 21, 2026
Change
3.253.36%
Bid95.7
Ask101.4
volume2
Intrest822
Strike
290
290
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2322
Last Price91.13Aug 20, 2026
Change
-0%
Bid85.65
Ask91
volume0
Intrest2067
Strike
300
300
Last Price0.02Aug 20, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest1638
Last Price75.18Aug 20, 2026
Change
-0%
Bid76.4
Ask81.9
volume0
Intrest488
Strike
310
310
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.08
volume0
Intrest1658
Last Price66.44Aug 20, 2026
Change
-0%
Bid67.1
Ask71.9
volume0
Intrest841
Strike
320
320
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume6
Intrest1505
Last Price-
Change
-
Bid60.85
Ask66.65
volume0
Intrest0
Strike
325
325
Last Price0.06Aug 17, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest10
Last Price60.11Aug 21, 2026
Change
4.137.38%
Bid56.5
Ask61.05
volume3
Intrest1619
Strike
330
330
Last Price0.03Aug 19, 2026
Change
-0%
Bid-
Ask0.55
volume0
Intrest807
Last Price-
Change
-
Bid50.9
Ask56.4
volume0
Intrest0
Strike
335
335
Last Price0.05Aug 18, 2026
Change
-0%
Bid-
Ask0.13
volume0
Intrest56
Last Price50.3Aug 21, 2026
Change
5.9613.44%
Bid49.2
Ask50.85
volume5
Intrest798
Strike
340
340
Last Price0.05Aug 20, 2026
Change
-0%
Bid-
Ask0.06
volume0
Intrest1560
Last Price-
Change
-
Bid40.85
Ask46.4
volume0
Intrest0
Strike
345
345
Last Price0.09Aug 19, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest56
Last Price38.42Aug 21, 2026
Change
3.7710.88%
Bid37.55
Ask40.9
volume100
Intrest1379
Strike
350
350
Last Price0.02Aug 21, 2026
Change
-0%
Bid-
Ask0.05
volume7
Intrest1796
Last Price36.33Aug 19, 2026
Change
-0%
Bid30.85
Ask36.6
volume0
Intrest1
Strike
355
355
Last Price0.06Aug 20, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest162
Last Price-
Change
-
Bid28.45
Ask33.65
volume0
Intrest0
Strike
357.5
357.5
Last Price0.18Aug 20, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest3
Last Price28.73Aug 21, 2026
Change
3.7314.92%
Bid28
Ask31
volume2
Intrest760
Strike
360
360
Last Price0.01Aug 21, 2026
Change
0.0375%
Bid-
Ask0.01
volume1
Intrest3161
Last Price-
Change
-
Bid23.55
Ask28.7
volume0
Intrest0
Strike
362.5
362.5
Last Price0.05Aug 20, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest65
Last Price36.3Aug 14, 2026
Change
-0%
Bid22.45
Ask26
volume0
Intrest2
Strike
365
365
Last Price0.01Aug 21, 2026
Change
0.0480%
Bid-
Ask0.01
volume20
Intrest213
Last Price-
Change
-
Bid18.55
Ask23.9
volume0
Intrest0
Strike
367.5
367.5
Last Price0.19Aug 20, 2026
Change
-0%
Bid-
Ask4.2
volume0
Intrest2
Last Price18.17Aug 21, 2026
Change
3.4823.69%
Bid18.4
Ask20.95
volume2
Intrest876
Strike
370
370
Last Price0.01Aug 21, 2026
Change
0.0787.5%
Bid-
Ask0.01
volume24
Intrest1656
Last Price15.66Aug 21, 2026
Change
3.8232.26%
Bid15.85
Ask18.55
volume2
Intrest8
Strike
372.5
372.5
Last Price0.04Aug 21, 2026
Change
0.0866.67%
Bid-
Ask0.1
volume1
Intrest3
Last Price11.49Aug 21, 2026
Change
2.0321.46%
Bid13
Ask16.75
volume11
Intrest23
Strike
375
375
Last Price0.02Aug 21, 2026
Change
0.1789.47%
Bid0.01
Ask0.1
volume58
Intrest1077
Last Price13.37Aug 20, 2026
Change
-0%
Bid8.4
Ask14.4
volume0
Intrest20
Strike
377.5
377.5
Last Price0.06Aug 21, 2026
Change
0.3585.37%
Bid-
Ask0.08
volume7
Intrest484
Last Price9.11Aug 21, 2026
Change
3.6165.64%
Bid9.25
Ask11.2
volume49
Intrest2015
Strike
380
380
Last Price0.05Aug 21, 2026
Change
0.7393.59%
Bid0.02
Ask0.08
volume644
Intrest2182
Last Price6.3Aug 21, 2026
Change
2.7275.98%
Bid5.7
Ask9.35
volume2
Intrest32
Strike
382.5
382.5
Last Price0.08Aug 21, 2026
Change
1.4194.63%
Bid0.05
Ask0.11
volume90
Intrest274
Last Price4.62Aug 21, 2026
Change
2.2191.7%
Bid3.85
Ask6.1
volume48
Intrest544
Strike
385
385
Last Price0.19Aug 21, 2026
Change
2.3392.46%
Bid0.13
Ask0.23
volume328
Intrest1099
Last Price2.9Aug 21, 2026
Change
1.5107.14%
Bid3
Ask3.6
volume208
Intrest327
Strike
387.5
387.5
Last Price0.51Aug 21, 2026
Change
3.5187.31%
Bid0.41
Ask0.59
volume126
Intrest1693
Last Price1.65Aug 21, 2026
Change
0.84103.7%
Bid1.45
Ask1.76
volume604
Intrest2471
Strike
390
390
Last Price1.4Aug 21, 2026
Change
4.6576.86%
Bid1.18
Ask1.47
volume145
Intrest4735
Last Price0.62Aug 21, 2026
Change
0.2463.16%
Bid0.58
Ask0.76
volume1227
Intrest1261
Strike
392.5
392.5
Last Price3.7Aug 21, 2026
Change
4.7356.11%
Bid2.65
Ask2.95
volume62
Intrest408
Last Price0.25Aug 21, 2026
Change
0.0631.58%
Bid0.19
Ask0.29
volume505
Intrest445
Strike
395
395
Last Price5.84Aug 21, 2026
Change
5.3647.86%
Bid4.35
Ask7.3
volume22
Intrest502
Last Price0.09Aug 21, 2026
Change
0.0110%
Bid0.06
Ask0.15
volume96
Intrest536
Strike
397.5
397.5
Last Price8.83Aug 21, 2026
Change
3.2226.72%
Bid6.6
Ask9.9
volume7
Intrest122
Last Price0.04Aug 21, 2026
Change
0.0233.33%
Bid0.02
Ask0.05
volume365
Intrest7437
Strike
400
400
Last Price10.75Aug 21, 2026
Change
5.1532.39%
Bid9.05
Ask11.2
volume61
Intrest280
Last Price0.03Aug 21, 2026
Change
-0%
Bid-
Ask0.05
volume3
Intrest529
Strike
402.5
402.5
Last Price18.29Aug 20, 2026
Change
-0%
Bid11.8
Ask13.7
volume0
Intrest17
Last Price0.01Aug 21, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume34
Intrest1093
Strike
405
405
Last Price19.6Aug 20, 2026
Change
-0%
Bid13.15
Ask14.95
volume0
Intrest93
Last Price0.04Aug 21, 2026
Change
0.0133.33%
Bid-
Ask0.03
volume56
Intrest389
Strike
407.5
407.5
Last Price23Aug 20, 2026
Change
-0%
Bid16.5
Ask22
volume0
Intrest37
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume14
Intrest2610
Strike
410
410
Last Price23.05Aug 21, 2026
Change
2.7510.66%
Bid18.45
Ask22.8
volume1
Intrest176
Last Price0.09Aug 21, 2026
Change
0.06200%
Bid-
Ask0.01
volume6
Intrest224
Strike
412.5
412.5
Last Price28.2Aug 20, 2026
Change
-0%
Bid21.5
Ask24.5
volume0
Intrest42
Last Price0.02Aug 21, 2026
Change
0.0133.33%
Bid-
Ask0.05
volume13
Intrest1407
Strike
415
415
Last Price30.75Aug 20, 2026
Change
-0%
Bid23.95
Ask27.35
volume0
Intrest7
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume22
Intrest324
Strike
417.5
417.5
Last Price31.8Aug 20, 2026
Change
-0%
Bid26
Ask31.45
volume0
Intrest31
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.05
volume22
Intrest2587
Strike
420
420
Last Price35.6Aug 20, 2026
Change
-0%
Bid29
Ask32.65
volume0
Intrest261
Last Price0.01Aug 21, 2026
Change
0.0150%
Bid-
Ask0.05
volume2
Intrest549
Strike
422.5
422.5
Last Price37.02Aug 20, 2026
Change
-0%
Bid31.5
Ask36.85
volume0
Intrest27
Last Price0.01Aug 21, 2026
Change
0.0150%
Bid-
Ask0.04
volume2
Intrest853
Strike
425
425
Last Price39.9Aug 20, 2026
Change
-0%
Bid34
Ask38.5
volume0
Intrest15
Last Price0.01Aug 21, 2026
Change
0.0150%
Bid-
Ask0.08
volume58
Intrest1110
Strike
427.5
427.5
Last Price43.55Aug 20, 2026
Change
-0%
Bid36.3
Ask41.65
volume0
Intrest25
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume29
Intrest3378
Strike
430
430
Last Price45.28Aug 20, 2026
Change
-0%
Bid38.9
Ask41.7
volume0
Intrest48
Last Price0.01Aug 21, 2026
Change
0.0150%
Bid-
Ask0.16
volume30
Intrest280
Strike
432.5
432.5
Last Price41.43Aug 20, 2026
Change
-0%
Bid40.75
Ask46.9
volume0
Intrest3
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.1
volume40
Intrest687
Strike
435
435
Last Price49.9Aug 20, 2026
Change
-0%
Bid43.25
Ask49.6
volume0
Intrest8
Last Price0.1Aug 18, 2026
Change
-0%
Bid-
Ask4.25
volume0
Intrest112
Strike
437.5
437.5
Last Price38.15Aug 13, 2026
Change
-0%
Bid46.3
Ask51.65
volume0
Intrest0
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume2
Intrest1843
Strike
440
440
Last Price46.15Aug 17, 2026
Change
-0%
Bid48.55
Ask54.6
volume0
Intrest6
Last Price0.05Aug 18, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest665
Strike
442.5
442.5
Last Price39.65Aug 11, 2026
Change
-0%
Bid51.3
Ask56.65
volume0
Intrest0
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.23
volume0
Intrest274
Strike
445
445
Last Price43Aug 07, 2026
Change
-0%
Bid53.8
Ask59.15
volume0
Intrest0
Last Price0.03Aug 18, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest72
Strike
447.5
447.5
Last Price-
Change
-
Bid56.3
Ask61.65
volume0
Intrest0
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume3
Intrest4340
Strike
450
450
Last Price65.52Aug 20, 2026
Change
-0%
Bid59
Ask64.05
volume0
Intrest1
Last Price0.03Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest922
Strike
455
455
Last Price-
Change
-
Bid63.75
Ask69.15
volume0
Intrest0
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume3
Intrest1834
Strike
460
460
Last Price57.25Aug 06, 2026
Change
-0%
Bid68.4
Ask74
volume0
Intrest0
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.26
volume0
Intrest435
Strike
465
465
Last Price57.86Aug 07, 2026
Change
-0%
Bid73.75
Ask79.15
volume0
Intrest0
Last Price0.05Aug 20, 2026
Change
-0%
Bid-
Ask0.55
volume0
Intrest1686
Strike
470
470
Last Price38.7Jul 22, 2026
Change
-0%
Bid78.75
Ask84.15
volume0
Intrest0
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.63
volume0
Intrest1899
Strike
475
475
Last Price55.06Jul 31, 2026
Change
-0%
Bid83.75
Ask89.15
volume0
Intrest0
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest1122
Strike
480
480
Last Price87.38Aug 19, 2026
Change
-0%
Bid88.75
Ask94.15
volume0
Intrest0
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest436
Strike
485
485
Last Price92.37Aug 19, 2026
Change
-0%
Bid93.75
Ask99.15
volume0
Intrest0
Last Price0.03Aug 20, 2026
Change
-0%
Bid-
Ask0.06
volume0
Intrest1405
Strike
490
490
Last Price97.24Aug 19, 2026
Change
-0%
Bid98.6
Ask104.15
volume0
Intrest0
Last Price0.01Aug 18, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest186
Strike
495
495
Last Price102.22Aug 19, 2026
Change
-0%
Bid103.75
Ask109.15
volume0
Intrest0
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest3202
Strike
500
500
Last Price72.3Jul 13, 2026
Change
-0%
Bid108.95
Ask114.15
volume0
Intrest0
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest27
Strike
505
505
Last Price-
Change
-
Bid113.75
Ask119.15
volume0
Intrest0
Last Price0.01Aug 18, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest6043
Strike
510
510
Last Price61.2Jul 16, 2026
Change
-0%
Bid119
Ask124.15
volume0
Intrest0
Last Price0.01Aug 21, 2026
Change
0.0787.5%
Bid-
Ask0.01
volume1
Intrest782
Strike
520
520
Last Price94.46Jul 16, 2026
Change
-0%
Bid128.6
Ask134.15
volume0
Intrest0
Last Price0.01Aug 18, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest197
Strike
530
530
Last Price-
Change
-
Bid138.8
Ask144.15
volume0
Intrest0
Last Price0.03Aug 19, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest198
Strike
540
540
Last Price115.48Jul 14, 2026
Change
-0%
Bid148.75
Ask154.15
volume0
Intrest0
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest101
Strike
550
550
Last Price-
Change
-
Bid158.75
Ask164.15
volume0
Intrest0
Last Price0.02Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest691
Strike
560
560
Last Price-
Change
-
Bid168.75
Ask174.15
volume0
Intrest0