$373.78
-3.78-1%
Últ. Act.: Sep 22, 11:12 AM
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)
0.83
P/C Ratio (OI)
0.83
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 Price162.8Sep 21, 2026
Change
-0%
Bid158.9
Ask162.7
volume0
Intrest6
Strike
215
215
Last Price0.01Sep 18, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest13
Last Price155.6Sep 22, 2026
Change
2.211.4%
Bid154.35
Ask157.75
volume2
Intrest6
Strike
220
220
Last Price0.01Sep 17, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest13
Last Price150.6Sep 22, 2026
Change
1.951.28%
Bid148.95
Ask152.7
volume2
Intrest6
Strike
225
225
Last Price0.01Sep 18, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest27
Last Price147.07Sep 22, 2026
Change
0.480.33%
Bid143.25
Ask147.8
volume2
Intrest14
Strike
230
230
Last Price0.01Sep 17, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest10
Last Price142.07Sep 22, 2026
Change
0.340.24%
Bid138.25
Ask144.05
volume2
Intrest15
Strike
235
235
Last Price0.01Sep 17, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest3
Last Price140.3Sep 22, 2026
Change
2.711.97%
Bid133.05
Ask139.05
volume1
Intrest8
Strike
240
240
Last Price0.01Sep 18, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest14
Last Price135.3Sep 22, 2026
Change
2.712.04%
Bid128.05
Ask134.1
volume1
Intrest5
Strike
245
245
Last Price0.01Sep 18, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest3
Last Price128.07Sep 21, 2026
Change
-0%
Bid123.05
Ask129.1
volume0
Intrest4
Strike
250
250
Last Price0.01Sep 21, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest23
Last Price-
Change
-
Bid118.05
Ask124.1
volume0
Intrest0
Strike
255
255
Last Price0.01Sep 18, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest25
Last Price113.95Sep 18, 2026
Change
-0%
Bid113.05
Ask119.1
volume0
Intrest1
Strike
260
260
Last Price0.01Sep 18, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest20
Last Price111.98Sep 22, 2026
Change
1.191.05%
Bid108.25
Ask114.1
volume9
Intrest9
Strike
265
265
Last Price0.01Sep 21, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest13
Last Price106.98Sep 22, 2026
Change
1.421.31%
Bid104
Ask109.1
volume9
Intrest9
Strike
270
270
Last Price0.01Sep 21, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest17
Last Price101.6Sep 21, 2026
Change
-0%
Bid98.05
Ask104.1
volume0
Intrest1
Strike
275
275
Last Price0.01Sep 21, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest4
Last Price96.62Sep 21, 2026
Change
-0%
Bid93.3
Ask99.1
volume0
Intrest1
Strike
280
280
Last Price0.01Sep 18, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest14
Last Price93.48Sep 21, 2026
Change
-0%
Bid88.3
Ask94.1
volume0
Intrest2
Strike
285
285
Last Price0.03Sep 21, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest35
Last Price88.48Sep 21, 2026
Change
-0%
Bid83.1
Ask89.1
volume0
Intrest2
Strike
290
290
Last Price0.01Sep 18, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest31
Last Price-
Change
-
Bid78.3
Ask84.1
volume0
Intrest0
Strike
295
295
Last Price0.01Sep 21, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest16
Last Price77.12Sep 22, 2026
Change
-
Bid73.5
Ask79.1
volume4
Intrest0
Strike
300
300
Last Price0.08Sep 18, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest5
Last Price72.12Sep 22, 2026
Change
2.633.52%
Bid68.7
Ask74.1
volume4
Intrest1
Strike
305
305
Last Price0.01Sep 21, 2026
Change
-0%
Bid-
Ask3.9
volume0
Intrest5
Last Price68.08Sep 11, 2026
Change
-0%
Bid63.75
Ask69.1
volume0
Intrest0
Strike
310
310
Last Price0.03Sep 18, 2026
Change
-0%
Bid-
Ask0.9
volume0
Intrest5
Last Price-
Change
-
Bid58.3
Ask64.1
volume0
Intrest0
Strike
315
315
Last Price0.04Sep 18, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest5
Last Price55.8Sep 22, 2026
Change
-
Bid54.35
Ask55.8
volume20
Intrest0
Strike
320
320
Last Price0.03Sep 17, 2026
Change
-0%
Bid-
Ask1.48
volume0
Intrest19
Last Price59.41Sep 14, 2026
Change
-0%
Bid49.4
Ask51.5
volume0
Intrest3
Strike
325
325
Last Price0.04Sep 18, 2026
Change
-0%
Bid-
Ask0.12
volume0
Intrest77
Last Price47.34Sep 15, 2026
Change
-0%
Bid43.3
Ask49.15
volume0
Intrest1
Strike
330
330
Last Price0.02Sep 21, 2026
Change
-0%
Bid-
Ask0.65
volume0
Intrest213
Last Price-
Change
-
Bid38.8
Ask44.15
volume0
Intrest0
Strike
335
335
Last Price0.03Sep 21, 2026
Change
-0%
Bid-
Ask0.13
volume0
Intrest79
Last Price33.87Sep 18, 2026
Change
-0%
Bid33.8
Ask39.2
volume0
Intrest0
Strike
340
340
Last Price0.04Sep 22, 2026
Change
-0%
Bid0.01
Ask0.08
volume12
Intrest263
Last Price31.49Sep 18, 2026
Change
-0%
Bid30.85
Ask36.7
volume0
Intrest0
Strike
342.5
342.5
Last Price0.33Sep 22, 2026
Change
0.25312.5%
Bid-
Ask0.12
volume5
Intrest6
Last Price31.1Sep 21, 2026
Change
-0%
Bid28.45
Ask34.2
volume0
Intrest6
Strike
345
345
Last Price0.04Sep 22, 2026
Change
0.0450%
Bid0.02
Ask0.12
volume5
Intrest358
Last Price29.25Sep 18, 2026
Change
-0%
Bid26
Ask31.75
volume0
Intrest6
Strike
347.5
347.5
Last Price0.14Sep 22, 2026
Change
0.0216.67%
Bid-
Ask0.14
volume12
Intrest4
Last Price26.82Sep 22, 2026
Change
1.013.63%
Bid24.5
Ask27.7
volume2
Intrest9
Strike
350
350
Last Price0.1Sep 22, 2026
Change
-0%
Bid0.05
Ask0.15
volume28
Intrest1661
Last Price23.56Sep 22, 2026
Change
0.622.56%
Bid21.7
Ask25.3
volume16
Intrest20
Strike
352.5
352.5
Last Price0.1Sep 22, 2026
Change
0.0533.33%
Bid0.06
Ask0.21
volume2
Intrest118
Last Price21.18Sep 22, 2026
Change
0.622.84%
Bid19.65
Ask22.8
volume32
Intrest28
Strike
355
355
Last Price0.16Sep 22, 2026
Change
0.0420%
Bid0.17
Ask0.23
volume22
Intrest346
Last Price18.87Sep 22, 2026
Change
1.15.51%
Bid17.2
Ask20.45
volume20
Intrest3
Strike
357.5
357.5
Last Price0.29Sep 22, 2026
Change
0.027.41%
Bid0.25
Ask0.31
volume28
Intrest412
Last Price17.41Sep 22, 2026
Change
2.1313.94%
Bid14.85
Ask15.8
volume8
Intrest16
Strike
360
360
Last Price0.41Sep 22, 2026
Change
0.012.5%
Bid0.37
Ask0.45
volume558
Intrest1109
Last Price15.4Sep 22, 2026
Change
2.115.79%
Bid12.55
Ask13.4
volume10
Intrest1
Strike
362.5
362.5
Last Price0.68Sep 22, 2026
Change
0.1528.3%
Bid0.61
Ask0.74
volume52
Intrest379
Last Price12.4Sep 21, 2026
Change
-0%
Bid10.7
Ask11.3
volume0
Intrest29
Strike
365
365
Last Price0.98Sep 22, 2026
Change
0.2330.67%
Bid0.92
Ask1
volume298
Intrest1110
Last Price9.15Sep 22, 2026
Change
0.656.63%
Bid8.7
Ask9.25
volume1
Intrest4
Strike
367.5
367.5
Last Price1.36Sep 22, 2026
Change
0.2118.26%
Bid1.38
Ask1.53
volume180
Intrest341
Last Price7.33Sep 22, 2026
Change
1.2814.87%
Bid6.95
Ask7.4
volume1
Intrest73
Strike
370
370
Last Price2.15Sep 22, 2026
Change
0.4325%
Bid2.09
Ask2.2
volume478
Intrest1163
Last Price9.5Sep 22, 2026
Change
1.9525.83%
Bid5.3
Ask5.8
volume1
Intrest108
Strike
372.5
372.5
Last Price3Sep 22, 2026
Change
0.625%
Bid2.99
Ask3.2
volume47
Intrest492
Last Price4.15Sep 22, 2026
Change
1.830.25%
Bid4.1
Ask4.3
volume364
Intrest410
Strike
375
375
Last Price4.1Sep 22, 2026
Change
1.0936.21%
Bid4
Ask4.35
volume543
Intrest629
Last Price3.26Sep 22, 2026
Change
1.5331.94%
Bid2.93
Ask3.25
volume388
Intrest355
Strike
377.5
377.5
Last Price4.75Sep 22, 2026
Change
0.153.26%
Bid5.3
Ask5.85
volume39
Intrest225
Last Price2.22Sep 22, 2026
Change
1.3337.46%
Bid2.17
Ask2.3
volume178
Intrest806
Strike
380
380
Last Price7.2Sep 22, 2026
Change
1.3523.08%
Bid6.9
Ask7.5
volume14
Intrest614
Last Price1.51Sep 22, 2026
Change
1.1643.45%
Bid1.5
Ask1.64
volume242
Intrest417
Strike
382.5
382.5
Last Price7.47Sep 21, 2026
Change
-0%
Bid8.9
Ask9.35
volume0
Intrest116
Last Price1.01Sep 22, 2026
Change
0.9247.67%
Bid1.01
Ask1.06
volume561
Intrest1868
Strike
385
385
Last Price9.75Sep 22, 2026
Change
0.050.51%
Bid10.8
Ask11.35
volume10
Intrest1277
Last Price0.68Sep 22, 2026
Change
0.7552.45%
Bid0.64
Ask0.68
volume136
Intrest447
Strike
387.5
387.5
Last Price11.83Sep 22, 2026
Change
0.766.04%
Bid12.6
Ask13.5
volume10
Intrest69
Last Price0.42Sep 22, 2026
Change
0.4652.27%
Bid0.38
Ask0.43
volume747
Intrest1030
Strike
390
390
Last Price11.05Sep 22, 2026
Change
2.7720.04%
Bid14.85
Ask15.95
volume6
Intrest875
Last Price0.24Sep 22, 2026
Change
0.3660%
Bid0.2
Ask0.28
volume51
Intrest901
Strike
392.5
392.5
Last Price13.18Sep 22, 2026
Change
3.6721.78%
Bid13.75
Ask18.35
volume4
Intrest19
Last Price0.1Sep 22, 2026
Change
0.2873.68%
Bid0.12
Ask0.17
volume164
Intrest1784
Strike
395
395
Last Price17.39Sep 22, 2026
Change
0.995.39%
Bid17.9
Ask20.85
volume1
Intrest193
Last Price0.1Sep 22, 2026
Change
0.1254.55%
Bid0.04
Ask0.08
volume21
Intrest274
Strike
397.5
397.5
Last Price20.48Sep 21, 2026
Change
-0%
Bid18.8
Ask23.4
volume0
Intrest34
Last Price0.04Sep 22, 2026
Change
0.171.43%
Bid0.02
Ask0.05
volume223
Intrest1716
Strike
400
400
Last Price24.62Sep 22, 2026
Change
1.466.3%
Bid23.8
Ask26.05
volume4
Intrest664
Last Price0.1Sep 21, 2026
Change
-0%
Bid0.01
Ask0.12
volume0
Intrest218
Strike
402.5
402.5
Last Price27.18Sep 21, 2026
Change
-0%
Bid23.6
Ask28.95
volume0
Intrest0
Last Price0.02Sep 22, 2026
Change
0.0360%
Bid0.01
Ask0.02
volume205
Intrest364
Strike
405
405
Last Price28.06Sep 21, 2026
Change
-0%
Bid29.1
Ask31
volume0
Intrest1
Last Price0.01Sep 22, 2026
Change
0.0266.67%
Bid-
Ask0.03
volume11
Intrest95
Strike
407.5
407.5
Last Price-
Change
-
Bid32.05
Ask33.3
volume0
Intrest0
Last Price0.13Sep 22, 2026
Change
0.11550%
Bid-
Ask0.17
volume5
Intrest642
Strike
410
410
Last Price31.44Sep 16, 2026
Change
-0%
Bid31.1
Ask36.45
volume0
Intrest0
Last Price0.01Sep 21, 2026
Change
-0%
Bid-
Ask0.35
volume0
Intrest212
Strike
412.5
412.5
Last Price-
Change
-
Bid33.6
Ask39.4
volume0
Intrest0
Last Price0.02Sep 22, 2026
Change
0.01100%
Bid-
Ask0.01
volume13
Intrest1567
Strike
415
415
Last Price40.65Sep 11, 2026
Change
-0%
Bid38.05
Ask40.9
volume0
Intrest0
Last Price0.64Sep 18, 2026
Change
-0%
Bid-
Ask2.99
volume0
Intrest47
Strike
417.5
417.5
Last Price-
Change
-
Bid38.6
Ask44.4
volume0
Intrest0
Last Price0.02Sep 21, 2026
Change
-0%
Bid-
Ask0.09
volume0
Intrest247
Strike
420
420
Last Price42.75Sep 17, 2026
Change
-0%
Bid41.1
Ask47.1
volume0
Intrest0
Last Price0.02Sep 21, 2026
Change
-0%
Bid-
Ask3.9
volume0
Intrest46
Strike
422.5
422.5
Last Price-
Change
-
Bid43.6
Ask49.4
volume0
Intrest0
Last Price0.03Sep 21, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest546
Strike
425
425
Last Price50.01Sep 11, 2026
Change
-0%
Bid46.1
Ask52.1
volume0
Intrest0
Last Price0.08Sep 17, 2026
Change
-0%
Bid-
Ask0.66
volume0
Intrest1
Strike
427.5
427.5
Last Price-
Change
-
Bid48.6
Ask54.4
volume0
Intrest0
Last Price0.76Sep 22, 2026
Change
0.71166.67%
Bid-
Ask0.1
volume1
Intrest1103
Strike
430
430
Last Price51.53Sep 15, 2026
Change
-0%
Bid51.1
Ask56.75
volume0
Intrest0
Last Price0.05Sep 11, 2026
Change
-0%
Bid-
Ask1.24
volume0
Intrest50
Strike
432.5
432.5
Last Price-
Change
-
Bid53.6
Ask59.45
volume0
Intrest0
Last Price0.68Sep 22, 2026
Change
0.46209.09%
Bid-
Ask4.3
volume5
Intrest118
Strike
435
435
Last Price57.88Sep 11, 2026
Change
-0%
Bid56.1
Ask61.95
volume0
Intrest0
Last Price0.27Sep 10, 2026
Change
-0%
Bid-
Ask0.35
volume0
Intrest3
Strike
437.5
437.5
Last Price-
Change
-
Bid58.6
Ask64.45
volume0
Intrest0
Last Price0.86Sep 22, 2026
Change
0.858500%
Bid-
Ask0.07
volume5
Intrest158
Strike
440
440
Last Price40.25Aug 06, 2026
Change
-0%
Bid61.1
Ask66.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
442.5
442.5
Last Price-
Change
-
Bid63.6
Ask69.4
volume0
Intrest0
Last Price0.04Sep 18, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest20
Strike
445
445
Last Price-
Change
-
Bid66.1
Ask72.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
447.5
447.5
Last Price-
Change
-
Bid68.6
Ask74.4
volume0
Intrest0
Last Price0.01Sep 17, 2026
Change
-0%
Bid-
Ask1.4
volume0
Intrest125
Strike
450
450
Last Price-
Change
-
Bid71.1
Ask76.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
452.5
452.5
Last Price-
Change
-
Bid73.6
Ask79.4
volume0
Intrest0
Last Price0.06Sep 21, 2026
Change
-0%
Bid-
Ask0.06
volume0
Intrest7
Strike
455
455
Last Price51.76Aug 07, 2026
Change
-0%
Bid76.1
Ask81.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
457.5
457.5
Last Price-
Change
-
Bid78.6
Ask84.4
volume0
Intrest0
Last Price0.04Sep 14, 2026
Change
-0%
Bid-
Ask0.65
volume0
Intrest536
Strike
460
460
Last Price-
Change
-
Bid81.1
Ask86.9
volume0
Intrest0
Last Price0.09Sep 09, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest8
Strike
465
465
Last Price-
Change
-
Bid86.1
Ask91.9
volume0
Intrest0
Last Price0.1Sep 08, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest31
Strike
470
470
Last Price-
Change
-
Bid91.1
Ask96.9
volume0
Intrest0
Last Price0.27Aug 18, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest2
Strike
475
475
Last Price-
Change
-
Bid96.1
Ask102.1
volume0
Intrest0
Last Price0.95Aug 12, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest2
Strike
480
480
Last Price-
Change
-
Bid101.1
Ask106.9
volume0
Intrest0
Last Price0.25Aug 24, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest1
Strike
485
485
Last Price-
Change
-
Bid106.1
Ask111.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
490
490
Last Price-
Change
-
Bid111.1
Ask116.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
495
495
Last Price-
Change
-
Bid116.1
Ask121.9
volume0
Intrest0
Last Price0.18Sep 11, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest9
Strike
500
500
Last Price-
Change
-
Bid121.1
Ask126.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
505
505
Last Price-
Change
-
Bid126.1
Ask131.9
volume0
Intrest0
Last Price0.08Aug 28, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest51
Strike
510
510
Last Price-
Change
-
Bid131.1
Ask136.9
volume0
Intrest0
Last Price0.01Sep 17, 2026
Change
-0%
Bid-
Ask0.17
volume0
Intrest5
Strike
520
520
Last Price-
Change
-
Bid141.1
Ask146.9
volume0
Intrest0
Last Price0.71Aug 19, 2026
Change
-0%
Bid-
Ask3.05
volume0
Intrest1
Strike
530
530
Last Price-
Change
-
Bid151.1
Ask156.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
540
540
Last Price-
Change
-
Bid161.1
Ask166.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.16
volume0
Intrest0
Strike
550
550
Last Price-
Change
-
Bid171.1
Ask176.9
volume0
Intrest0
Last Price0.72Aug 20, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest4
Strike
560
560
Last Price-
Change
-
Bid182.35
Ask186.9
volume0
Intrest0