$395.05
-5.96-1.49%
al cierre: Aug 27, 5:00 PM EST
$395.10
0.050.01%
After hour: 7:57 PM EST
UnitedHealth Group Inc Cadena de Opciones
UNHNYSE
UnitedHealth Group Options
View UnitedHealth Group (UNH) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.60
P/C Ratio (OI)
0.85
Volume vs. Open Interest by Strike
Volume by Expiration
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price182.42Aug 27, 2026
Change
1.130.62%
Bid175.75
Ask184.05
volume6
Intrest16
Strike
215
215
Last Price0.01Aug 18, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest41
Last Price178.37Aug 27, 2026
Change
4.322.36%
Bid170.2
Ask176.75
volume2
Intrest30
Strike
220
220
Last Price0.13Aug 12, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest45
Last Price172.48Aug 27, 2026
Change
5.232.94%
Bid167.55
Ask172.5
volume6
Intrest21
Strike
225
225
Last Price0.01Aug 14, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest44
Last Price168.43Aug 27, 2026
Change
4.292.48%
Bid160.7
Ask167.35
volume7
Intrest7
Strike
230
230
Last Price0.01Aug 14, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest19
Last Price167.74Aug 26, 2026
Change
-0%
Bid157.5
Ask163.85
volume0
Intrest12
Strike
235
235
Last Price0.01Aug 14, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest54
Last Price158.63Aug 27, 2026
Change
3.672.26%
Bid150.15
Ask158.35
volume5
Intrest33
Strike
240
240
Last Price0.03Aug 11, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest21
Last Price157.3Aug 26, 2026
Change
-0%
Bid147.15
Ask152.3
volume0
Intrest31
Strike
245
245
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.01
volume2
Intrest9
Last Price148.59Aug 27, 2026
Change
4.382.86%
Bid140.7
Ask148.75
volume2
Intrest11
Strike
250
250
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest128
Last Price143.44Aug 27, 2026
Change
4.73.17%
Bid136.05
Ask143.65
volume1
Intrest13
Strike
255
255
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.01
volume11
Intrest51
Last Price138.28Aug 27, 2026
Change
4.713.29%
Bid130.75
Ask138.7
volume6
Intrest15
Strike
260
260
Last Price0.01Aug 24, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest307
Last Price133.15Aug 27, 2026
Change
5.013.63%
Bid126.85
Ask133.5
volume3
Intrest6
Strike
265
265
Last Price0.01Aug 24, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest351
Last Price128.68Aug 27, 2026
Change
3.522.66%
Bid120.75
Ask128.5
volume3
Intrest3
Strike
270
270
Last Price0.03Aug 25, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest251
Last Price123.21Aug 27, 2026
Change
43.14%
Bid117.75
Ask123.5
volume3
Intrest6
Strike
275
275
Last Price0.01Aug 24, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest362
Last Price118.22Aug 27, 2026
Change
0.560.48%
Bid112.8
Ask118.5
volume1
Intrest5
Strike
280
280
Last Price0.01Aug 26, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest100
Last Price-
Change
-
Bid107.75
Ask113.7
volume0
Intrest0
Strike
285
285
Last Price0.01Aug 27, 2026
Change
0.0685.71%
Bid-
Ask0.01
volume2
Intrest82
Last Price108.29Aug 27, 2026
Change
0.610.57%
Bid100.8
Ask108.55
volume2
Intrest0
Strike
290
290
Last Price0.06Aug 27, 2026
Change
0.05500%
Bid-
Ask0.01
volume2
Intrest46
Last Price103.11Aug 27, 2026
Change
-
Bid97.45
Ask103.7
volume2
Intrest0
Strike
295
295
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest307
Last Price98.11Aug 27, 2026
Change
0.550.56%
Bid92.85
Ask98.9
volume4
Intrest5
Strike
300
300
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.01
volume5
Intrest72
Last Price-
Change
-
Bid87.2
Ask93.5
volume0
Intrest0
Strike
305
305
Last Price0.01Aug 27, 2026
Change
0.0150%
Bid-
Ask0.01
volume3
Intrest109
Last Price77.97Aug 19, 2026
Change
-0%
Bid82.85
Ask88.5
volume0
Intrest1
Strike
310
310
Last Price0.06Aug 27, 2026
Change
0.04200%
Bid-
Ask0.08
volume11
Intrest487
Last Price-
Change
-
Bid77.7
Ask83.7
volume0
Intrest0
Strike
315
315
Last Price0.07Aug 25, 2026
Change
-0%
Bid-
Ask4.5
volume0
Intrest114
Last Price77.77Aug 27, 2026
Change
4.275.2%
Bid72.8
Ask78.9
volume1
Intrest3
Strike
320
320
Last Price0.13Aug 25, 2026
Change
-0%
Bid-
Ask1.5
volume0
Intrest125
Last Price-
Change
-
Bid67.35
Ask73.5
volume0
Intrest0
Strike
325
325
Last Price0.08Aug 25, 2026
Change
-0%
Bid-
Ask4.35
volume0
Intrest149
Last Price59.59Aug 21, 2026
Change
-0%
Bid62.1
Ask68.35
volume0
Intrest1
Strike
330
330
Last Price0.03Aug 26, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest170
Last Price-
Change
-
Bid57.7
Ask63.15
volume0
Intrest0
Strike
335
335
Last Price0.05Aug 27, 2026
Change
0.03150%
Bid-
Ask4.3
volume3
Intrest177
Last Price57.7Aug 25, 2026
Change
-0%
Bid53.1
Ask58.15
volume0
Intrest4
Strike
340
340
Last Price0.03Aug 27, 2026
Change
0.02200%
Bid0.01
Ask0.06
volume77
Intrest463
Last Price88.13Jul 17, 2026
Change
-0%
Bid48.1
Ask53.35
volume0
Intrest2
Strike
345
345
Last Price0.01Aug 26, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest64
Last Price44.8Aug 27, 2026
Change
4.310.62%
Bid43.6
Ask46.7
volume8
Intrest10
Strike
350
350
Last Price0.02Aug 27, 2026
Change
0.0360%
Bid0.01
Ask0.09
volume85
Intrest176
Last Price40.98Aug 27, 2026
Change
21.4534.36%
Bid38.3
Ask41.55
volume4
Intrest5
Strike
355
355
Last Price0.06Aug 25, 2026
Change
-0%
Bid-
Ask0.51
volume0
Intrest122
Last Price30.38Aug 20, 2026
Change
-0%
Bid35.4
Ask39.3
volume0
Intrest3
Strike
357.5
357.5
Last Price0.05Aug 27, 2026
Change
0.0125%
Bid-
Ask0.1
volume1
Intrest37
Last Price36Aug 27, 2026
Change
0.080.22%
Bid33.2
Ask36.35
volume5
Intrest15
Strike
360
360
Last Price0.1Aug 27, 2026
Change
0.0342.86%
Bid0.02
Ask0.15
volume121
Intrest171
Last Price36.55Aug 27, 2026
Change
3.039.04%
Bid30.8
Ask35.45
volume1
Intrest12
Strike
362.5
362.5
Last Price0.03Aug 27, 2026
Change
0.0240%
Bid-
Ask0.44
volume2
Intrest42
Last Price25.97Aug 21, 2026
Change
-0%
Bid28.25
Ask32
volume0
Intrest9
Strike
365
365
Last Price0.02Aug 27, 2026
Change
0.0360%
Bid0.02
Ask0.15
volume21
Intrest128
Last Price30.6Aug 27, 2026
Change
4.312.32%
Bid25.65
Ask30.7
volume1
Intrest10
Strike
367.5
367.5
Last Price0.06Aug 26, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest92
Last Price25.8Aug 27, 2026
Change
6.620.37%
Bid23.35
Ask26.6
volume2
Intrest11
Strike
370
370
Last Price0.03Aug 27, 2026
Change
0.0457.14%
Bid0.02
Ask0.15
volume41
Intrest759
Last Price25.68Aug 25, 2026
Change
-0%
Bid20.65
Ask25.7
volume0
Intrest16
Strike
372.5
372.5
Last Price0.02Aug 27, 2026
Change
0.0571.43%
Bid0.01
Ask0.14
volume114
Intrest149
Last Price23.1Aug 27, 2026
Change
0.94.05%
Bid18.05
Ask21.85
volume7
Intrest19
Strike
375
375
Last Price0.04Aug 27, 2026
Change
0.0969.23%
Bid-
Ask0.11
volume38
Intrest586
Last Price18.16Aug 27, 2026
Change
1.829.11%
Bid15.8
Ask19.65
volume28
Intrest10
Strike
377.5
377.5
Last Price0.07Aug 27, 2026
Change
-0%
Bid0.05
Ask0.2
volume88
Intrest492
Last Price15.18Aug 27, 2026
Change
7.533.07%
Bid13.75
Ask16.2
volume71
Intrest21
Strike
380
380
Last Price0.09Aug 27, 2026
Change
0.0640%
Bid0.05
Ask0.18
volume153
Intrest732
Last Price12.25Aug 27, 2026
Change
7.9539.36%
Bid11.45
Ask13.7
volume51
Intrest35
Strike
382.5
382.5
Last Price0.1Aug 27, 2026
Change
0.019.09%
Bid0.09
Ask0.16
volume43
Intrest772
Last Price11.18Aug 27, 2026
Change
6.3236.11%
Bid9.25
Ask10.95
volume12
Intrest113
Strike
385
385
Last Price0.23Aug 27, 2026
Change
0.014.55%
Bid0.18
Ask0.25
volume472
Intrest865
Last Price11.43Aug 27, 2026
Change
3.0721.17%
Bid6.4
Ask8.3
volume1
Intrest71
Strike
387.5
387.5
Last Price0.43Aug 27, 2026
Change
0.1343.33%
Bid0.33
Ask0.5
volume160
Intrest377
Last Price5.11Aug 27, 2026
Change
7.2958.79%
Bid5.4
Ask6.25
volume50
Intrest786
Strike
390
390
Last Price0.77Aug 27, 2026
Change
0.2754%
Bid0.71
Ask0.82
volume341
Intrest747
Last Price3.97Aug 27, 2026
Change
4.8855.14%
Bid3.65
Ask4.15
volume388
Intrest113
Strike
392.5
392.5
Last Price1.38Aug 27, 2026
Change
0.5668.29%
Bid1.29
Ask1.62
volume441
Intrest215
Last Price2.23Aug 27, 2026
Change
5.1469.74%
Bid2.35
Ask2.6
volume700
Intrest277
Strike
395
395
Last Price2.48Aug 27, 2026
Change
1.1890.77%
Bid2.18
Ask2.64
volume401
Intrest392
Last Price1.36Aug 27, 2026
Change
3.8673.95%
Bid1.34
Ask1.52
volume521
Intrest288
Strike
397.5
397.5
Last Price4.35Aug 27, 2026
Change
2.2102.33%
Bid3.6
Ask4.3
volume125
Intrest237
Last Price0.67Aug 27, 2026
Change
3.2883.04%
Bid0.72
Ask0.82
volume1125
Intrest1759
Strike
400
400
Last Price6.28Aug 27, 2026
Change
3.23105.9%
Bid5.25
Ask6.05
volume74
Intrest877
Last Price0.37Aug 27, 2026
Change
2.6387.67%
Bid0.31
Ask0.45
volume397
Intrest277
Strike
402.5
402.5
Last Price7.8Aug 27, 2026
Change
3.0564.21%
Bid7.2
Ask8.75
volume489
Intrest216
Last Price0.16Aug 27, 2026
Change
1.8291.92%
Bid0.16
Ask0.2
volume815
Intrest837
Strike
405
405
Last Price10.18Aug 27, 2026
Change
3.7859.06%
Bid8.85
Ask11.8
volume9
Intrest439
Last Price0.08Aug 27, 2026
Change
1.2293.85%
Bid0.08
Ask0.13
volume180
Intrest408
Strike
407.5
407.5
Last Price13.06Aug 27, 2026
Change
4.9160.25%
Bid11.15
Ask14.35
volume2
Intrest15
Last Price0.06Aug 27, 2026
Change
0.792.11%
Bid0.03
Ask0.06
volume1024
Intrest2322
Strike
410
410
Last Price16Aug 27, 2026
Change
7.6792.08%
Bid14.65
Ask16.45
volume509
Intrest511
Last Price0.04Aug 27, 2026
Change
0.4391.49%
Bid0.01
Ask0.04
volume43
Intrest426
Strike
412.5
412.5
Last Price25.75Aug 20, 2026
Change
-0%
Bid17
Ask19.55
volume0
Intrest2
Last Price0.02Aug 27, 2026
Change
0.2492.31%
Bid0.01
Ask0.06
volume262
Intrest2667
Strike
415
415
Last Price18.6Aug 24, 2026
Change
-0%
Bid18.95
Ask21.6
volume0
Intrest4
Last Price0.09Aug 27, 2026
Change
0.0743.75%
Bid-
Ask0.14
volume35
Intrest221
Strike
417.5
417.5
Last Price-
Change
-
Bid19.45
Ask24.55
volume0
Intrest0
Last Price0.01Aug 27, 2026
Change
0.0787.5%
Bid-
Ask0.01
volume117
Intrest1258
Strike
420
420
Last Price30.45Aug 21, 2026
Change
-0%
Bid24
Ask26.45
volume0
Intrest12
Last Price0.01Aug 27, 2026
Change
0.0480%
Bid-
Ask2.66
volume1
Intrest503
Strike
422.5
422.5
Last Price20.3Aug 26, 2026
Change
-0%
Bid26.1
Ask30.8
volume0
Intrest0
Last Price0.01Aug 27, 2026
Change
0.0375%
Bid-
Ask0.01
volume6
Intrest687
Strike
425
425
Last Price22.7Aug 26, 2026
Change
-0%
Bid26.95
Ask32.3
volume0
Intrest1
Last Price0.01Aug 27, 2026
Change
0.0266.67%
Bid-
Ask0.53
volume1
Intrest25
Strike
427.5
427.5
Last Price36.78Aug 21, 2026
Change
-0%
Bid29.45
Ask35.6
volume0
Intrest0
Last Price0.01Aug 27, 2026
Change
0.0787.5%
Bid-
Ask0.01
volume16
Intrest525
Strike
430
430
Last Price33.83Aug 18, 2026
Change
-0%
Bid31.95
Ask37.3
volume0
Intrest0
Last Price0.04Aug 26, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest60
Strike
432.5
432.5
Last Price-
Change
-
Bid34.45
Ask39.55
volume0
Intrest0
Last Price0.02Aug 26, 2026
Change
-0%
Bid-
Ask2.32
volume0
Intrest314
Strike
435
435
Last Price30.45Aug 12, 2026
Change
-0%
Bid36.95
Ask42.55
volume0
Intrest0
Last Price0.21Aug 27, 2026
Change
0.0827.59%
Bid-
Ask0.52
volume1
Intrest282
Strike
440
440
Last Price39.2Aug 14, 2026
Change
-0%
Bid42
Ask47.8
volume0
Intrest0
Last Price0.07Aug 27, 2026
Change
0.05250%
Bid-
Ask0.05
volume1
Intrest209
Strike
445
445
Last Price41.03Aug 12, 2026
Change
-0%
Bid47.1
Ask52.2
volume0
Intrest0
Last Price0.04Aug 27, 2026
Change
0.0133.33%
Bid-
Ask0.01
volume3
Intrest747
Strike
450
450
Last Price51.8Aug 13, 2026
Change
-0%
Bid51.95
Ask56.9
volume0
Intrest0
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask4.5
volume2
Intrest183
Strike
455
455
Last Price27.78Jul 22, 2026
Change
-0%
Bid56.95
Ask62.1
volume0
Intrest0
Last Price0.09Aug 25, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest407
Strike
460
460
Last Price26.93Jul 16, 2026
Change
-0%
Bid61.95
Ask67.15
volume0
Intrest0
Last Price0.07Aug 25, 2026
Change
-0%
Bid-
Ask0.14
volume0
Intrest67
Strike
465
465
Last Price-
Change
-
Bid66.95
Ask72.25
volume0
Intrest0
Last Price0.44Aug 26, 2026
Change
-0%
Bid-
Ask0.71
volume0
Intrest59
Strike
470
470
Last Price-
Change
-
Bid71.95
Ask77.3
volume0
Intrest0
Last Price0.02Aug 19, 2026
Change
-0%
Bid-
Ask0.91
volume0
Intrest43
Strike
475
475
Last Price28.98Jul 16, 2026
Change
-0%
Bid76.95
Ask82.55
volume0
Intrest0
Last Price0.04Aug 26, 2026
Change
-0%
Bid-
Ask0.45
volume0
Intrest43
Strike
480
480
Last Price49.15Jul 16, 2026
Change
-0%
Bid81.95
Ask87.6
volume0
Intrest0
Last Price4.24Aug 26, 2026
Change
-0%
Bid-
Ask8.55
volume0
Intrest31
Strike
485
485
Last Price-
Change
-
Bid86.95
Ask92.2
volume0
Intrest0
Last Price0.04Aug 27, 2026
Change
0.0233.33%
Bid-
Ask8.55
volume1
Intrest59
Strike
490
490
Last Price63.23Jul 13, 2026
Change
-0%
Bid91.95
Ask97.8
volume0
Intrest0
Last Price4.31Aug 26, 2026
Change
-0%
Bid-
Ask6.75
volume0
Intrest25
Strike
495
495
Last Price-
Change
-
Bid96.95
Ask102.25
volume0
Intrest0
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest201
Strike
500
500
Last Price-
Change
-
Bid101.95
Ask107
volume0
Intrest0
Last Price0.03Aug 18, 2026
Change
-0%
Bid-
Ask6.6
volume0
Intrest5
Strike
505
505
Last Price102.62Aug 26, 2026
Change
-0%
Bid106.95
Ask112.1
volume0
Intrest0
Last Price0.02Aug 21, 2026
Change
-0%
Bid-
Ask8.55
volume0
Intrest42
Strike
510
510
Last Price107.6Aug 26, 2026
Change
-0%
Bid111.95
Ask117.3
volume0
Intrest0
Last Price0.02Aug 27, 2026
Change
0.183.33%
Bid-
Ask7.4
volume1
Intrest52
Strike
520
520
Last Price-
Change
-
Bid121.95
Ask127.05
volume0
Intrest0
Last Price0.01Aug 27, 2026
Change
0.190.91%
Bid-
Ask4.5
volume1
Intrest25
Strike
530
530
Last Price-
Change
-
Bid131.95
Ask137
volume0
Intrest0
Last Price0.05Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest36
Strike
540
540
Last Price113.97Jul 16, 2026
Change
-0%
Bid141.95
Ask146.85
volume0
Intrest0
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest201
Strike
550
550
Last Price-
Change
-
Bid151.95
Ask157.3
volume0
Intrest0
Last Price0.01Aug 18, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest214
Strike
560
560
Last Price-
Change
-
Bid161.95
Ask167.05
volume0
Intrest0