Options Chain for UNITEDHEALTH GROUP INC COM (UNH) - $390.11 as of 8/23/2026 10:40:43 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 166.20 | 175.25 | 170.73 | % | 0.78 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:59 PM EST | |||
| 230.00 | 156.20 | 165.25 | 160.73 | 176.45 | 0.00 | 0.00% | 0.70 | 0 | 2 | 1.04 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/21/2026 3:59:59 PM EST |
| 240.00 | 146.25 | 155.30 | 150.78 | % | 0.63 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:59 PM EST | |||
| 250.00 | 136.75 | 144.95 | 140.85 | 176.77 | 0.00 | 0.00% | 0.56 | 0 | 3 | 0.90 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/21/2026 3:59:59 PM EST |
| 260.00 | 126.55 | 135.20 | 130.88 | % | 0.50 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:59 PM EST | |||
| 270.00 | 116.60 | 125.25 | 120.93 | 133.45 | 0.00 | 0.00% | 0.45 | 0 | 2 | 0.76 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/21/2026 3:59:59 PM EST |
| 280.00 | 106.65 | 115.30 | 110.98 | 129.82 | 0.00 | 0.00% | 0.40 | 0 | 5 | 0.70 | 0.99 | 0.00 | -0.01 | 8/4/2026 | 8/21/2026 3:59:59 PM EST |
| 290.00 | 96.75 | 105.40 | 101.08 | 119.40 | 0.00 | 0.00% | 0.35 | 0 | 2 | 0.64 | 0.98 | 0.00 | -0.02 | 8/7/2026 | 8/21/2026 3:59:59 PM EST |
| 300.00 | 87.25 | 95.40 | 91.33 | 88.20 | 0.00 | 0.00% | 0.30 | 0 | 7 | 0.59 | 0.97 | 0.00 | -0.03 | 8/20/2026 | 8/21/2026 3:59:59 PM EST |
| 310.00 | 79.85 | 84.75 | 82.30 | 86.21 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.51 | 0.95 | 0.00 | -0.04 | 8/17/2026 | 8/21/2026 3:59:59 PM EST |
| 320.00 | 70.00 | 74.45 | 72.23 | 73.35 | -13.49 | -15.54% | 0.23 | 1 | 2 | 0.45 | 0.93 | 0.00 | -0.05 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 330.00 | 61.90 | 63.65 | 62.78 | 63.90 | -19.55 | -23.43% | 0.19 | 1 | 8 | 0.36 | 0.90 | 0.00 | -0.07 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 340.00 | 52.65 | 54.90 | 53.78 | 53.81 | +4.56 | +9.26% | 0.16 | 1 | 34 | 0.35 | 0.87 | 0.00 | -0.09 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 350.00 | 44.20 | 46.40 | 45.30 | 45.95 | +2.95 | +6.86% | 0.13 | 2 | 98 | 0.33 | 0.82 | 0.01 | -0.11 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 360.00 | 36.75 | 38.55 | 37.65 | 38.09 | +4.52 | +13.47% | 0.10 | 9 | 48 | 0.33 | 0.76 | 0.01 | -0.13 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 370.00 | 29.70 | 31.40 | 30.55 | 31.00 | +3.63 | +13.27% | 0.08 | 3 | 38 | 0.32 | 0.69 | 0.01 | -0.15 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 380.00 | 23.85 | 24.75 | 24.30 | 25.77 | +4.77 | +22.72% | 0.06 | 18 | 84 | 0.32 | 0.61 | 0.01 | -0.16 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 390.00 | 18.50 | 19.15 | 18.83 | 18.85 | +2.87 | +17.96% | 0.05 | 346 | 523 | 0.31 | 0.52 | 0.01 | -0.16 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 400.00 | 14.00 | 14.65 | 14.33 | 14.40 | +2.17 | +17.75% | 0.04 | 431 | 1,608 | 0.31 | 0.43 | 0.01 | -0.16 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 410.00 | 10.35 | 11.15 | 10.75 | 10.60 | +1.63 | +18.18% | 0.03 | 120 | 3,592 | 0.31 | 0.35 | 0.01 | -0.15 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 420.00 | 7.65 | 7.95 | 7.80 | 7.75 | +1.25 | +19.24% | 0.02 | 55 | 3,593 | 0.31 | 0.28 | 0.01 | -0.14 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 430.00 | 5.30 | 5.90 | 5.60 | 5.50 | +0.80 | +17.03% | 0.01 | 42 | 1,300 | 0.30 | 0.22 | 0.01 | -0.12 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 440.00 | 3.70 | 4.30 | 4.00 | 4.02 | +0.79 | +24.46% | 0.01 | 42 | 2,101 | 0.31 | 0.16 | 0.01 | -0.10 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 450.00 | 2.63 | 3.05 | 2.84 | 2.80 | +0.66 | +30.85% | 0.01 | 61 | 993 | 0.31 | 0.12 | 0.00 | -0.09 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 460.00 | 1.82 | 2.18 | 2.00 | 1.97 | +0.37 | +23.13% | 0.00 | 73 | 1,351 | 0.31 | 0.09 | 0.00 | -0.07 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 470.00 | 1.08 | 1.50 | 1.29 | 1.44 | +0.31 | +27.44% | 0.00 | 28 | 751 | 0.31 | 0.07 | 0.00 | -0.06 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 480.00 | 0.73 | 1.06 | 0.90 | 1.01 | +0.18 | +21.69% | 0.00 | 3 | 226 | 0.31 | 0.05 | 0.00 | -0.05 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 490.00 | 0.62 | 0.83 | 0.73 | 0.74 | +0.13 | +21.32% | 0.00 | 130 | 128 | 0.32 | 0.04 | 0.00 | -0.04 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 500.00 | 0.26 | 0.76 | 0.51 | 0.52 | +0.10 | +23.81% | 0.00 | 4 | 947 | 0.32 | 0.03 | 0.00 | -0.03 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 510.00 | 0.00 | 0.69 | 0.35 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.36 | 0.02 | 0.00 | -0.02 | 8/18/2026 | 8/21/2026 3:59:59 PM EST |
| 520.00 | 0.00 | 0.72 | 0.36 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.38 | 0.01 | 0.00 | -0.01 | 8/19/2026 | 8/21/2026 3:59:59 PM EST |
| 530.00 | 0.00 | 0.56 | 0.28 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.39 | 0.01 | 0.00 | -0.01 | 8/13/2026 | 8/21/2026 3:59:59 PM EST |
| 540.00 | 0.06 | 0.56 | 0.31 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 190 | 0.36 | 0.01 | 0.00 | -0.01 | 8/20/2026 | 8/21/2026 3:59:59 PM EST |
| 550.00 | 0.00 | 0.50 | 0.25 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 209 | 0.42 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 3:59:59 PM EST |
| 560.00 | 0.00 | 0.45 | 0.23 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.43 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 3:59:59 PM EST |
| 580.00 | 0.03 | 0.12 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.37 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 0.00 | 2.40 | 1.20 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.92 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 3:59:59 PM EST |
| 230.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.62 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 3:59:59 PM EST |
| 240.00 | 0.00 | 0.45 | 0.23 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.59 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/21/2026 3:59:59 PM EST |
| 250.00 | 0.00 | 0.45 | 0.23 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.55 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 3:59:59 PM EST |
| 260.00 | 0.07 | 0.54 | 0.31 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.46 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 3:59:59 PM EST |
| 270.00 | 0.01 | 0.41 | 0.21 | 0.26 | -0.04 | -13.34% | 0.00 | 26 | 923 | 0.38 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 280.00 | 0.05 | 0.85 | 0.45 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.40 | -0.01 | 0.00 | -0.01 | 8/10/2026 | 8/21/2026 3:59:59 PM EST |
| 290.00 | 0.18 | 0.73 | 0.46 | 0.49 | -0.06 | -10.91% | 0.00 | 4 | 25 | 0.38 | -0.02 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 300.00 | 0.38 | 0.99 | 0.69 | 0.66 | -0.19 | -22.36% | 0.00 | 2 | 86 | 0.37 | -0.03 | 0.00 | -0.03 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 310.00 | 0.57 | 1.34 | 0.96 | 1.12 | -0.08 | -6.67% | 0.00 | 19 | 80 | 0.35 | -0.05 | 0.00 | -0.04 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 320.00 | 1.27 | 1.85 | 1.56 | 1.60 | -0.24 | -13.05% | 0.00 | 45 | 485 | 0.35 | -0.07 | 0.00 | -0.05 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 330.00 | 1.78 | 2.55 | 2.17 | 2.49 | -0.32 | -11.39% | 0.01 | 5 | 224 | 0.33 | -0.10 | 0.00 | -0.07 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 340.00 | 3.15 | 3.60 | 3.38 | 3.25 | -0.67 | -17.10% | 0.01 | 47 | 2,661 | 0.33 | -0.13 | 0.00 | -0.09 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 350.00 | 3.95 | 5.25 | 4.60 | 5.05 | -0.97 | -16.12% | 0.01 | 100 | 1,033 | 0.31 | -0.18 | 0.01 | -0.11 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 360.00 | 6.75 | 8.05 | 7.40 | 6.93 | -1.77 | -20.35% | 0.02 | 47 | 1,393 | 0.32 | -0.24 | 0.01 | -0.13 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 370.00 | 9.30 | 10.50 | 9.90 | 10.20 | -1.80 | -15.00% | 0.03 | 34 | 1,408 | 0.31 | -0.31 | 0.01 | -0.15 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 380.00 | 13.25 | 14.25 | 13.75 | 13.95 | -2.53 | -15.36% | 0.04 | 245 | 1,810 | 0.30 | -0.39 | 0.01 | -0.16 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 390.00 | 17.65 | 18.95 | 18.30 | 18.22 | -3.39 | -15.69% | 0.05 | 233 | 749 | 0.30 | -0.48 | 0.01 | -0.16 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 400.00 | 23.00 | 24.35 | 23.68 | 23.80 | -3.10 | -11.53% | 0.06 | 48 | 1,631 | 0.30 | -0.57 | 0.01 | -0.16 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 410.00 | 29.45 | 31.00 | 30.23 | 30.35 | -3.05 | -9.14% | 0.07 | 27 | 510 | 0.30 | -0.65 | 0.01 | -0.15 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 420.00 | 35.20 | 38.00 | 36.60 | 37.50 | -3.60 | -8.76% | 0.09 | 10 | 323 | 0.28 | -0.72 | 0.01 | -0.14 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 430.00 | 44.30 | 45.80 | 45.05 | 43.48 | +1.13 | +2.67% | 0.10 | 3 | 898 | 0.29 | -0.78 | 0.01 | -0.12 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 440.00 | 52.80 | 54.30 | 53.55 | 49.11 | 0.00 | 0.00% | 0.12 | 0 | 88 | 0.29 | -0.84 | 0.01 | -0.10 | 8/19/2026 | 8/21/2026 3:59:59 PM EST |
| 450.00 | 61.70 | 63.85 | 62.78 | 62.55 | +6.41 | +11.42% | 0.14 | 4 | 349 | 0.30 | -0.88 | 0.00 | -0.09 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 460.00 | 70.95 | 72.75 | 71.85 | 68.30 | 0.00 | 0.00% | 0.16 | 0 | 22 | 0.30 | -0.91 | 0.00 | -0.07 | 8/17/2026 | 8/21/2026 3:59:59 PM EST |
| 470.00 | 78.50 | 83.45 | 80.98 | % | 0.17 | 0 | 0 | 0.41 | -0.93 | 0.00 | -0.06 | 8/21/2026 3:59:59 PM EST | |||
| 480.00 | 88.20 | 93.10 | 90.65 | 68.77 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.44 | -0.95 | 0.00 | -0.05 | 8/3/2026 | 8/21/2026 3:59:59 PM EST |
| 490.00 | 98.60 | 102.50 | 100.55 | 63.25 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.45 | -0.96 | 0.00 | -0.04 | 7/22/2026 | 8/21/2026 3:59:59 PM EST |
| 500.00 | 106.75 | 115.40 | 111.08 | 106.56 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.54 | -0.97 | 0.00 | -0.03 | 8/17/2026 | 8/21/2026 3:59:59 PM EST |
| 510.00 | 116.65 | 125.30 | 120.98 | 89.35 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.58 | -0.98 | 0.00 | -0.02 | 7/10/2026 | 8/21/2026 3:59:59 PM EST |
| 520.00 | 126.60 | 135.20 | 130.90 | % | 0.25 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 8/21/2026 3:59:59 PM EST | |||
| 530.00 | 136.55 | 145.15 | 140.85 | % | 0.27 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 8/21/2026 3:59:59 PM EST | |||
| 540.00 | 146.50 | 155.05 | 150.78 | % | 0.28 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 8/21/2026 3:59:59 PM EST | |||
| 550.00 | 156.45 | 165.10 | 160.78 | 129.70 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/21/2026 3:59:59 PM EST |
| 560.00 | 166.40 | 175.05 | 170.73 | % | 0.30 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:59 PM EST | |||
| 580.00 | 186.50 | 195.00 | 190.75 | % | 0.33 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:59 PM EST |