Options Chain for UNITEDHEALTH GROUP INC COM (UNH) - $405.59 as of 8/13/2026 3:05:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 335.00 | 66.05 | 71.40 | 68.73 | % | 0.21 | 0 | 0 | 0.48 | 0.95 | 0.00 | -0.05 | 8/13/2026 1:59:15 PM EST | |||
| 340.00 | 61.25 | 66.65 | 63.95 | % | 0.19 | 0 | 0 | 0.46 | 0.94 | 0.00 | -0.06 | 8/13/2026 1:59:15 PM EST | |||
| 345.00 | 56.60 | 61.85 | 59.23 | % | 0.17 | 0 | 0 | 0.33 | 0.92 | 0.00 | -0.07 | 8/13/2026 1:59:15 PM EST | |||
| 350.00 | 52.25 | 55.90 | 54.08 | % | 0.15 | 0 | 0 | 0.32 | 0.90 | 0.00 | -0.08 | 8/13/2026 1:59:15 PM EST | |||
| 355.00 | 47.55 | 49.70 | 48.63 | % | 0.14 | 0 | 0 | 0.29 | 0.88 | 0.00 | -0.10 | 8/13/2026 1:59:15 PM EST | |||
| 360.00 | 43.35 | 46.85 | 45.10 | % | 0.13 | 0 | 0 | 0.31 | 0.85 | 0.01 | -0.11 | 8/13/2026 1:59:15 PM EST | |||
| 365.00 | 38.65 | 43.75 | 41.20 | % | 0.11 | 0 | 0 | 0.30 | 0.82 | 0.01 | -0.12 | 8/13/2026 1:59:15 PM EST | |||
| 370.00 | 34.00 | 37.10 | 35.55 | 36.89 | % | 0.10 | 1 | 0 | 0.29 | 0.79 | 0.01 | -0.13 | 8/13/2026 | 8/13/2026 1:59:15 PM EST | |
| 375.00 | 31.25 | 35.55 | 33.40 | % | 0.09 | 0 | 0 | 0.30 | 0.75 | 0.01 | -0.15 | 8/13/2026 1:59:15 PM EST | |||
| 380.00 | 27.70 | 31.35 | 29.53 | % | 0.08 | 0 | 0 | 0.30 | 0.71 | 0.01 | -0.16 | 8/13/2026 1:59:15 PM EST | |||
| 385.00 | 24.10 | 26.90 | 25.50 | % | 0.07 | 0 | 0 | 0.30 | 0.67 | 0.01 | -0.16 | 8/13/2026 1:59:15 PM EST | |||
| 390.00 | 21.05 | 26.05 | 23.55 | % | 0.06 | 0 | 0 | 0.30 | 0.63 | 0.01 | -0.17 | 8/13/2026 1:59:15 PM EST | |||
| 395.00 | 17.55 | 20.15 | 18.85 | % | 0.05 | 0 | 0 | 0.28 | 0.58 | 0.01 | -0.17 | 8/13/2026 1:59:15 PM EST | |||
| 400.00 | 15.90 | 18.85 | 17.38 | 17.17 | % | 0.04 | 13 | 0 | 0.28 | 0.54 | 0.01 | -0.17 | 8/13/2026 | 8/13/2026 1:59:15 PM EST | |
| 405.00 | 13.50 | 16.35 | 14.93 | % | 0.04 | 0 | 0 | 0.28 | 0.49 | 0.01 | -0.17 | 8/13/2026 1:59:15 PM EST | |||
| 410.00 | 10.75 | 13.15 | 11.95 | % | 0.03 | 0 | 0 | 0.27 | 0.44 | 0.01 | -0.17 | 8/13/2026 1:59:15 PM EST | |||
| 415.00 | 9.30 | 13.70 | 11.50 | % | 0.03 | 0 | 0 | 0.29 | 0.40 | 0.01 | -0.16 | 8/13/2026 1:59:15 PM EST | |||
| 420.00 | 7.80 | 11.00 | 9.40 | % | 0.02 | 0 | 0 | 0.28 | 0.35 | 0.01 | -0.16 | 8/13/2026 1:59:15 PM EST | |||
| 425.00 | 6.30 | 10.65 | 8.48 | % | 0.02 | 0 | 0 | 0.29 | 0.31 | 0.01 | -0.15 | 8/13/2026 1:59:15 PM EST | |||
| 430.00 | 5.15 | 9.05 | 7.10 | % | 0.02 | 0 | 0 | 0.28 | 0.27 | 0.01 | -0.13 | 8/13/2026 1:59:15 PM EST | |||
| 435.00 | 2.48 | 6.40 | 4.44 | % | 0.01 | 0 | 0 | 0.25 | 0.23 | 0.01 | -0.12 | 8/13/2026 1:59:15 PM EST | |||
| 440.00 | 2.28 | 6.70 | 4.49 | % | 0.01 | 0 | 0 | 0.28 | 0.19 | 0.01 | -0.11 | 8/13/2026 1:59:15 PM EST | |||
| 445.00 | 0.83 | 4.85 | 2.84 | % | 0.01 | 0 | 0 | 0.25 | 0.16 | 0.01 | -0.10 | 8/13/2026 1:59:15 PM EST | |||
| 450.00 | 0.01 | 6.80 | 3.41 | % | 0.01 | 0 | 0 | 0.24 | 0.13 | 0.01 | -0.08 | 8/13/2026 1:59:15 PM EST | |||
| 455.00 | 0.01 | 6.00 | 3.01 | % | 0.01 | 0 | 0 | 0.25 | 0.11 | 0.00 | -0.07 | 8/13/2026 1:59:15 PM EST | |||
| 460.00 | 1.19 | 2.57 | 1.88 | 1.86 | % | 0.00 | 6 | 0 | 0.27 | 0.09 | 0.00 | -0.06 | 8/13/2026 | 8/13/2026 1:59:15 PM EST | |
| 465.00 | 0.01 | 4.70 | 2.36 | % | 0.01 | 0 | 0 | 0.26 | 0.07 | 0.00 | -0.05 | 8/13/2026 1:59:15 PM EST | |||
| 470.00 | 0.87 | 1.52 | 1.20 | % | 0.00 | 0 | 0 | 0.28 | 0.06 | 0.00 | -0.05 | 8/13/2026 1:59:15 PM EST | |||
| 475.00 | 0.64 | 2.50 | 1.57 | % | 0.00 | 0 | 0 | 0.31 | 0.05 | 0.00 | -0.04 | 8/13/2026 1:59:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 335.00 | 0.01 | 2.90 | 1.46 | % | 0.00 | 0 | 0 | 0.29 | -0.05 | 0.00 | -0.05 | 8/13/2026 1:59:15 PM EST | |||
| 340.00 | 1.02 | 1.65 | 1.34 | % | 0.00 | 0 | 0 | 0.32 | -0.06 | 0.00 | -0.06 | 8/13/2026 1:59:15 PM EST | |||
| 345.00 | 0.10 | 2.90 | 1.50 | % | 0.00 | 0 | 0 | 0.27 | -0.08 | 0.00 | -0.07 | 8/13/2026 1:59:15 PM EST | |||
| 350.00 | 1.15 | 3.90 | 2.53 | % | 0.01 | 0 | 0 | 0.31 | -0.10 | 0.00 | -0.08 | 8/13/2026 1:59:15 PM EST | |||
| 355.00 | 0.20 | 6.15 | 3.18 | % | 0.01 | 0 | 0 | 0.28 | -0.12 | 0.00 | -0.10 | 8/13/2026 1:59:15 PM EST | |||
| 360.00 | 0.01 | 7.10 | 3.56 | 3.79 | % | 0.01 | 10 | 0 | 0.25 | -0.15 | 0.01 | -0.11 | 8/13/2026 | 8/13/2026 1:59:15 PM EST | |
| 365.00 | 0.78 | 5.80 | 3.29 | 4.27 | % | 0.01 | 10 | 0 | 0.26 | -0.18 | 0.01 | -0.12 | 8/13/2026 | 8/13/2026 1:59:15 PM EST | |
| 370.00 | 4.70 | 6.40 | 5.55 | 4.65 | % | 0.01 | 4 | 0 | 0.30 | -0.21 | 0.01 | -0.13 | 8/13/2026 | 8/13/2026 1:59:15 PM EST | |
| 375.00 | 5.85 | 6.95 | 6.40 | 6.20 | % | 0.02 | 20 | 0 | 0.29 | -0.25 | 0.01 | -0.15 | 8/13/2026 | 8/13/2026 1:59:15 PM EST | |
| 380.00 | 7.20 | 9.45 | 8.33 | 7.03 | % | 0.02 | 2 | 0 | 0.30 | -0.29 | 0.01 | -0.16 | 8/13/2026 | 8/13/2026 1:59:15 PM EST | |
| 385.00 | 7.35 | 11.25 | 9.30 | 9.54 | % | 0.02 | 1 | 0 | 0.29 | -0.33 | 0.01 | -0.16 | 8/13/2026 | 8/13/2026 1:59:15 PM EST | |
| 390.00 | 8.25 | 14.30 | 11.28 | % | 0.03 | 0 | 0 | 0.28 | -0.37 | 0.01 | -0.17 | 8/13/2026 1:59:15 PM EST | |||
| 395.00 | 9.50 | 16.45 | 12.98 | % | 0.03 | 0 | 0 | 0.28 | -0.42 | 0.01 | -0.17 | 8/13/2026 1:59:15 PM EST | |||
| 400.00 | 14.80 | 17.80 | 16.30 | 15.82 | % | 0.04 | 13 | 0 | 0.29 | -0.46 | 0.01 | -0.17 | 8/13/2026 | 8/13/2026 1:59:15 PM EST | |
| 405.00 | 17.30 | 20.20 | 18.75 | % | 0.05 | 0 | 0 | 0.29 | -0.51 | 0.01 | -0.17 | 8/13/2026 1:59:15 PM EST | |||
| 410.00 | 20.35 | 24.15 | 22.25 | % | 0.05 | 0 | 0 | 0.28 | -0.56 | 0.01 | -0.17 | 8/13/2026 1:59:15 PM EST | |||
| 415.00 | 22.45 | 25.90 | 24.18 | % | 0.06 | 0 | 0 | 0.28 | -0.60 | 0.01 | -0.16 | 8/13/2026 1:59:15 PM EST | |||
| 420.00 | 26.30 | 29.05 | 27.68 | 27.00 | % | 0.07 | 1 | 0 | 0.28 | -0.65 | 0.01 | -0.16 | 8/13/2026 | 8/13/2026 1:59:15 PM EST | |
| 425.00 | 30.15 | 33.10 | 31.63 | % | 0.07 | 0 | 0 | 0.29 | -0.69 | 0.01 | -0.15 | 8/13/2026 1:59:15 PM EST | |||
| 430.00 | 31.55 | 37.15 | 34.35 | % | 0.08 | 0 | 0 | 0.26 | -0.73 | 0.01 | -0.13 | 8/13/2026 1:59:15 PM EST | |||
| 435.00 | 37.10 | 40.95 | 39.03 | % | 0.09 | 0 | 0 | 0.28 | -0.77 | 0.01 | -0.12 | 8/13/2026 1:59:15 PM EST | |||
| 440.00 | 40.40 | 45.30 | 42.85 | % | 0.10 | 0 | 0 | 0.26 | -0.81 | 0.01 | -0.11 | 8/13/2026 1:59:15 PM EST | |||
| 445.00 | 44.90 | 49.65 | 47.28 | % | 0.11 | 0 | 0 | 0.29 | -0.84 | 0.01 | -0.10 | 8/13/2026 1:59:15 PM EST | |||
| 450.00 | 50.75 | 53.90 | 52.33 | % | 0.12 | 0 | 0 | 0.29 | -0.87 | 0.01 | -0.08 | 8/13/2026 1:59:15 PM EST | |||
| 455.00 | 55.10 | 58.40 | 56.75 | % | 0.12 | 0 | 0 | 0.29 | -0.89 | 0.00 | -0.07 | 8/13/2026 1:59:15 PM EST | |||
| 460.00 | 59.05 | 62.90 | 60.98 | % | 0.13 | 0 | 0 | 0.34 | -0.91 | 0.00 | -0.06 | 8/13/2026 1:59:15 PM EST | |||
| 465.00 | 62.15 | 67.90 | 65.03 | % | 0.14 | 0 | 0 | 0.37 | -0.93 | 0.00 | -0.05 | 8/13/2026 1:59:15 PM EST | |||
| 470.00 | 66.90 | 72.55 | 69.73 | % | 0.15 | 0 | 0 | 0.38 | -0.94 | 0.00 | -0.05 | 8/13/2026 1:59:15 PM EST | |||
| 475.00 | 71.70 | 77.30 | 74.50 | % | 0.16 | 0 | 0 | 0.39 | -0.95 | 0.00 | -0.04 | 8/13/2026 1:59:15 PM EST |