Options Chain for UNITEDHEALTH GROUP INC COM (UNH) - $397.14 as of 9/4/2026 8:33:38 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 | 172.00 | 182.00 | 177.00 | % | 0.80 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 230.00 | 162.00 | 172.00 | 167.00 | 176.45 | 0.00 | 0.00% | 0.73 | 0 | 2 | 1.17 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 9/4/2026 4:00:01 PM EST |
| 240.00 | 152.00 | 162.00 | 157.00 | % | 0.65 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 250.00 | 142.00 | 152.00 | 147.00 | 176.77 | 0.00 | 0.00% | 0.59 | 0 | 3 | 1.02 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 9/4/2026 4:00:01 PM EST |
| 260.00 | 132.00 | 141.95 | 136.98 | % | 0.53 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 270.00 | 122.80 | 129.85 | 126.33 | 133.45 | 0.00 | 0.00% | 0.47 | 0 | 2 | 0.81 | 0.99 | 0.00 | -0.01 | 8/14/2026 | 9/4/2026 4:00:01 PM EST |
| 280.00 | 112.85 | 119.90 | 116.38 | 129.82 | 0.00 | 0.00% | 0.42 | 0 | 5 | 0.74 | 0.99 | 0.00 | -0.01 | 8/4/2026 | 9/4/2026 4:00:01 PM EST |
| 290.00 | 102.85 | 109.95 | 106.40 | 119.40 | 0.00 | 0.00% | 0.37 | 0 | 2 | 0.68 | 0.99 | 0.00 | -0.02 | 8/7/2026 | 9/4/2026 4:00:01 PM EST |
| 300.00 | 92.90 | 100.00 | 96.45 | 94.64 | 0.00 | 0.00% | 0.32 | 0 | 7 | 0.62 | 0.98 | 0.00 | -0.03 | 8/28/2026 | 9/4/2026 4:00:01 PM EST |
| 310.00 | 83.00 | 90.05 | 86.53 | 90.45 | 0.00 | 0.00% | 0.28 | 0 | 5 | 0.57 | 0.97 | 0.00 | -0.04 | 9/2/2026 | 9/4/2026 4:00:01 PM EST |
| 320.00 | 74.75 | 80.20 | 77.48 | 76.00 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.52 | 0.96 | 0.00 | -0.06 | 9/1/2026 | 9/4/2026 4:00:01 PM EST |
| 330.00 | 64.40 | 70.75 | 67.58 | 66.12 | 0.00 | 0.00% | 0.20 | 0 | 11 | 0.48 | 0.94 | 0.00 | -0.08 | 8/28/2026 | 9/4/2026 4:00:01 PM EST |
| 340.00 | 55.85 | 59.80 | 57.83 | 61.89 | 0.00 | 0.00% | 0.17 | 0 | 38 | 0.39 | 0.91 | 0.00 | -0.10 | 9/2/2026 | 9/4/2026 4:00:01 PM EST |
| 350.00 | 46.70 | 52.75 | 49.73 | 49.61 | +5.48 | +12.42% | 0.14 | 2 | 112 | 0.43 | 0.87 | 0.00 | -0.12 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 360.00 | 37.15 | 44.45 | 40.80 | 43.22 | 0.00 | 0.00% | 0.11 | 0 | 74 | 0.29 | 0.82 | 0.01 | -0.14 | 9/3/2026 | 9/4/2026 4:00:01 PM EST |
| 370.00 | 29.85 | 36.95 | 33.40 | 33.31 | -2.51 | -7.01% | 0.09 | 8 | 60 | 0.32 | 0.75 | 0.01 | -0.16 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 380.00 | 25.95 | 27.25 | 26.60 | 26.13 | -2.87 | -9.90% | 0.07 | 7 | 219 | 0.32 | 0.67 | 0.01 | -0.18 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 390.00 | 19.00 | 21.10 | 20.05 | 20.10 | -3.11 | -13.40% | 0.05 | 111 | 822 | 0.31 | 0.58 | 0.01 | -0.19 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 400.00 | 14.75 | 16.00 | 15.38 | 15.50 | -2.26 | -12.73% | 0.04 | 429 | 4,027 | 0.32 | 0.48 | 0.01 | -0.19 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 410.00 | 11.00 | 11.80 | 11.40 | 11.16 | -2.09 | -15.78% | 0.03 | 55 | 2,917 | 0.32 | 0.39 | 0.01 | -0.18 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 420.00 | 7.75 | 8.50 | 8.13 | 7.89 | -1.66 | -17.39% | 0.02 | 58 | 2,544 | 0.32 | 0.31 | 0.01 | -0.17 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 430.00 | 5.30 | 5.90 | 5.60 | 5.40 | -1.32 | -19.65% | 0.01 | 66 | 1,610 | 0.32 | 0.23 | 0.01 | -0.15 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 440.00 | 3.65 | 4.15 | 3.90 | 3.80 | -0.80 | -17.40% | 0.01 | 897 | 2,758 | 0.32 | 0.17 | 0.01 | -0.12 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 450.00 | 2.44 | 2.80 | 2.62 | 2.55 | -0.44 | -14.72% | 0.01 | 252 | 1,015 | 0.32 | 0.13 | 0.00 | -0.10 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 460.00 | 1.70 | 2.54 | 2.12 | 1.52 | -0.58 | -27.62% | 0.00 | 129 | 1,526 | 0.34 | 0.09 | 0.00 | -0.08 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 470.00 | 0.67 | 1.55 | 1.11 | 1.10 | -0.12 | -9.84% | 0.00 | 23 | 825 | 0.32 | 0.07 | 0.00 | -0.06 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 480.00 | 0.60 | 0.90 | 0.75 | 0.72 | -0.19 | -20.88% | 0.00 | 3 | 265 | 0.33 | 0.05 | 0.00 | -0.05 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 490.00 | 0.07 | 1.00 | 0.54 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 291 | 0.33 | 0.03 | 0.00 | -0.04 | 9/3/2026 | 9/4/2026 4:00:01 PM EST |
| 500.00 | 0.10 | 0.76 | 0.43 | 0.27 | -0.08 | -22.86% | 0.00 | 7 | 1,005 | 0.34 | 0.02 | 0.00 | -0.03 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 510.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.40 | 0.01 | 0.00 | -0.02 | 9/3/2026 | 9/4/2026 4:00:01 PM EST |
| 520.00 | 0.00 | 1.36 | 0.68 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.46 | 0.01 | 0.00 | -0.01 | 8/27/2026 | 9/4/2026 4:00:01 PM EST |
| 530.00 | 0.00 | 1.06 | 0.53 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.46 | 0.01 | 0.00 | -0.01 | 8/26/2026 | 9/4/2026 4:00:01 PM EST |
| 540.00 | 0.01 | 0.23 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 189 | 0.35 | 0.00 | 0.00 | -0.01 | 9/3/2026 | 9/4/2026 4:00:01 PM EST |
| 550.00 | 0.00 | 0.50 | 0.25 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 209 | 0.47 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/4/2026 4:00:01 PM EST |
| 560.00 | 0.00 | 0.76 | 0.38 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.52 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/4/2026 4:00:01 PM EST |
| 580.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.49 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:01 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 | 4.30 | 2.15 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.23 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/4/2026 4:00:01 PM EST |
| 230.00 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.15 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 4:00:01 PM EST |
| 240.00 | 0.00 | 0.42 | 0.21 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.69 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/4/2026 4:00:01 PM EST |
| 250.00 | 0.00 | 0.29 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.61 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:01 PM EST |
| 260.00 | 0.07 | 0.21 | 0.14 | 0.13 | 0.00 | 0.00% | 0.00 | 1 | 18 | 0.51 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 270.00 | 0.01 | 0.37 | 0.19 | 0.15 | +0.01 | +7.15% | 0.00 | 5 | 457 | 0.46 | -0.01 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 280.00 | 0.05 | 0.51 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 2 | 75 | 0.46 | -0.01 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 290.00 | 0.08 | 0.50 | 0.29 | 0.32 | +0.10 | +45.46% | 0.00 | 3 | 22 | 0.42 | -0.01 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 300.00 | 0.10 | 0.58 | 0.34 | 0.40 | +0.03 | +8.11% | 0.00 | 3 | 117 | 0.39 | -0.02 | 0.00 | -0.03 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 310.00 | 0.14 | 1.26 | 0.70 | 0.55 | 0.00 | 0.00% | 0.00 | 15 | 109 | 0.39 | -0.03 | 0.00 | -0.04 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 320.00 | 0.66 | 1.18 | 0.92 | 0.85 | +0.04 | +4.94% | 0.00 | 5 | 590 | 0.38 | -0.04 | 0.00 | -0.06 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 330.00 | 0.85 | 1.39 | 1.12 | 1.25 | +0.03 | +2.46% | 0.00 | 66 | 381 | 0.35 | -0.06 | 0.00 | -0.08 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 340.00 | 1.26 | 2.20 | 1.73 | 1.73 | -0.09 | -4.95% | 0.01 | 51 | 2,938 | 0.34 | -0.09 | 0.00 | -0.10 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 350.00 | 3.00 | 3.40 | 3.20 | 3.29 | +0.62 | +23.23% | 0.01 | 1,148 | 1,604 | 0.35 | -0.13 | 0.00 | -0.12 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 360.00 | 4.60 | 5.10 | 4.85 | 4.90 | +0.85 | +20.99% | 0.01 | 241 | 2,273 | 0.34 | -0.18 | 0.01 | -0.14 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 370.00 | 6.85 | 7.45 | 7.15 | 7.20 | +1.10 | +18.04% | 0.02 | 96 | 1,572 | 0.34 | -0.25 | 0.01 | -0.16 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 380.00 | 9.25 | 10.60 | 9.93 | 9.93 | +1.08 | +12.21% | 0.03 | 1,101 | 2,539 | 0.32 | -0.33 | 0.01 | -0.18 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 390.00 | 13.30 | 14.65 | 13.98 | 13.98 | +1.78 | +14.59% | 0.04 | 64 | 1,389 | 0.32 | -0.42 | 0.01 | -0.19 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 400.00 | 17.20 | 22.40 | 19.80 | 20.20 | +3.13 | +18.34% | 0.05 | 258 | 2,412 | 0.33 | -0.52 | 0.01 | -0.19 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 410.00 | 22.95 | 28.35 | 25.65 | 24.45 | +3.90 | +18.98% | 0.06 | 11 | 647 | 0.32 | -0.61 | 0.01 | -0.18 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 420.00 | 28.20 | 35.75 | 31.98 | 30.50 | +1.63 | +5.65% | 0.08 | 1 | 328 | 0.30 | -0.69 | 0.01 | -0.17 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 430.00 | 36.20 | 42.80 | 39.50 | 40.33 | +6.73 | +20.03% | 0.09 | 9 | 904 | 0.29 | -0.77 | 0.01 | -0.15 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 440.00 | 44.70 | 51.30 | 48.00 | 46.77 | +5.47 | +13.25% | 0.11 | 1 | 91 | 0.38 | -0.83 | 0.01 | -0.12 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 450.00 | 53.05 | 60.20 | 56.63 | 51.45 | 0.00 | 0.00% | 0.13 | 0 | 505 | 0.39 | -0.87 | 0.00 | -0.10 | 9/3/2026 | 9/4/2026 4:00:01 PM EST |
| 460.00 | 62.95 | 68.50 | 65.73 | 58.75 | 0.00 | 0.00% | 0.14 | 0 | 19 | 0.38 | -0.91 | 0.00 | -0.08 | 9/3/2026 | 9/4/2026 4:00:01 PM EST |
| 470.00 | 72.70 | 78.15 | 75.43 | 73.40 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.40 | -0.93 | 0.00 | -0.06 | 9/2/2026 | 9/4/2026 4:00:01 PM EST |
| 480.00 | 82.55 | 89.45 | 86.00 | 68.77 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.50 | -0.95 | 0.00 | -0.05 | 8/3/2026 | 9/4/2026 4:00:01 PM EST |
| 490.00 | 92.45 | 99.35 | 95.90 | 63.25 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.53 | -0.97 | 0.00 | -0.04 | 7/22/2026 | 9/4/2026 4:00:01 PM EST |
| 500.00 | 102.25 | 109.30 | 105.78 | 106.56 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.56 | -0.98 | 0.00 | -0.03 | 8/17/2026 | 9/4/2026 4:00:01 PM EST |
| 510.00 | 111.85 | 119.30 | 115.58 | 89.35 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.65 | -0.99 | 0.00 | -0.02 | 7/10/2026 | 9/4/2026 4:00:01 PM EST |
| 520.00 | 120.10 | 130.00 | 125.05 | % | 0.24 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 9/4/2026 4:00:01 PM EST | |||
| 530.00 | 130.10 | 140.00 | 135.05 | % | 0.25 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 9/4/2026 4:00:01 PM EST | |||
| 540.00 | 140.10 | 150.00 | 145.05 | % | 0.27 | 0 | 0 | 0.68 | -1.00 | 0.00 | -0.01 | 9/4/2026 4:00:01 PM EST | |||
| 550.00 | 150.00 | 159.45 | 154.73 | 129.70 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 9/4/2026 4:00:01 PM EST |
| 560.00 | 160.20 | 170.00 | 165.10 | % | 0.29 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 580.00 | 180.10 | 190.00 | 185.05 | % | 0.32 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST |