$372.95
-4.61-1.22%
가까이에: Sep 22, 5:00 PM EST
$373.29
0.340.09%
시간외: 7:59 PM EST
Benzinga
Benzinga
Benzinga
수요일, 9월 23
UnitedHealth Group Inc 옵션 체인
UNHNYSE
UnitedHealth Group Options
View UnitedHealth Group (UNH) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.86
P/C Ratio (OI)
0.83
Volume vs. Open Interest by Strike
Volume by Expiration
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price160.2Sep 22, 2026
Change
2.61.6%
Bid157.4
Ask162.4
volume18
Intrest6
Strike
215
215
Last Price0.01Sep 18, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest13
Last Price154.92Sep 22, 2026
Change
2.891.83%
Bid151.85
Ask157.8
volume30
Intrest6
Strike
220
220
Last Price0.01Sep 22, 2026
Change
-0%
Bid-
Ask0.01
volume4
Intrest13
Last Price149.9Sep 22, 2026
Change
2.651.74%
Bid147.25
Ask152.75
volume30
Intrest6
Strike
225
225
Last Price0.01Sep 18, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest27
Last Price144.92Sep 22, 2026
Change
2.631.78%
Bid142.4
Ask147.4
volume28
Intrest14
Strike
230
230
Last Price0.01Sep 17, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest10
Last Price140.05Sep 22, 2026
Change
1.681.19%
Bid137.4
Ask142.4
volume44
Intrest15
Strike
235
235
Last Price0.01Sep 22, 2026
Change
-0%
Bid-
Ask0.05
volume3
Intrest3
Last Price135.13Sep 22, 2026
Change
2.461.79%
Bid131.3
Ask138
volume57
Intrest8
Strike
240
240
Last Price0.01Sep 18, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest14
Last Price130.15Sep 22, 2026
Change
2.441.84%
Bid126.9
Ask132.4
volume39
Intrest5
Strike
245
245
Last Price0.01Sep 22, 2026
Change
-0%
Bid-
Ask0.09
volume2
Intrest3
Last Price124.47Sep 22, 2026
Change
3.62.81%
Bid122.4
Ask127.4
volume30
Intrest4
Strike
250
250
Last Price0.01Sep 21, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest23
Last Price119.5Sep 22, 2026
Change
-
Bid116.9
Ask122.6
volume82
Intrest0
Strike
255
255
Last Price0.01Sep 18, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest25
Last Price114.55Sep 22, 2026
Change
0.60.53%
Bid111.45
Ask118
volume76
Intrest1
Strike
260
260
Last Price0.01Sep 18, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest20
Last Price109.48Sep 22, 2026
Change
3.693.26%
Bid107.35
Ask112.25
volume51
Intrest9
Strike
265
265
Last Price0.01Sep 21, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest13
Last Price104.48Sep 22, 2026
Change
3.923.62%
Bid101.85
Ask108
volume43
Intrest9
Strike
270
270
Last Price0.01Sep 21, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest17
Last Price99.64Sep 22, 2026
Change
1.961.93%
Bid96.8
Ask102.8
volume14
Intrest1
Strike
275
275
Last Price0.01Sep 22, 2026
Change
-0%
Bid-
Ask0.04
volume2
Intrest4
Last Price94.61Sep 22, 2026
Change
2.012.08%
Bid91.15
Ask97.45
volume34
Intrest1
Strike
280
280
Last Price0.01Sep 18, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest14
Last Price89.63Sep 22, 2026
Change
3.854.12%
Bid87.45
Ask92.4
volume34
Intrest2
Strike
285
285
Last Price0.03Sep 21, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest35
Last Price84.72Sep 22, 2026
Change
3.764.25%
Bid82.45
Ask88
volume16
Intrest2
Strike
290
290
Last Price0.01Sep 18, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest31
Last Price80.15Sep 22, 2026
Change
-
Bid76.55
Ask82.8
volume6
Intrest0
Strike
295
295
Last Price0.01Sep 22, 2026
Change
-0%
Bid-
Ask0.03
volume34
Intrest16
Last Price75.15Sep 22, 2026
Change
-
Bid71.65
Ask77.4
volume8
Intrest0
Strike
300
300
Last Price0.01Sep 22, 2026
Change
0.0787.5%
Bid-
Ask0.1
volume11
Intrest5
Last Price72.12Sep 22, 2026
Change
2.633.52%
Bid67.45
Ask72.2
volume4
Intrest1
Strike
305
305
Last Price0.01Sep 22, 2026
Change
-0%
Bid-
Ask0.11
volume4
Intrest5
Last Price68.08Sep 11, 2026
Change
-0%
Bid62.6
Ask67.2
volume0
Intrest0
Strike
310
310
Last Price0.01Sep 22, 2026
Change
0.0266.67%
Bid-
Ask0.11
volume16
Intrest5
Last Price-
Change
-
Bid57.55
Ask62.25
volume0
Intrest0
Strike
315
315
Last Price0.06Sep 22, 2026
Change
0.0250%
Bid0.01
Ask0.11
volume4
Intrest5
Last Price55.8Sep 22, 2026
Change
-
Bid52.25
Ask57.95
volume20
Intrest0
Strike
320
320
Last Price0.03Sep 17, 2026
Change
-0%
Bid-
Ask1.82
volume0
Intrest19
Last Price59.41Sep 14, 2026
Change
-0%
Bid47.5
Ask52.25
volume0
Intrest3
Strike
325
325
Last Price0.03Sep 22, 2026
Change
0.0125%
Bid-
Ask0.12
volume5
Intrest77
Last Price47.34Sep 15, 2026
Change
-0%
Bid41.8
Ask47.25
volume0
Intrest1
Strike
330
330
Last Price0.02Sep 21, 2026
Change
-0%
Bid-
Ask0.76
volume0
Intrest213
Last Price-
Change
-
Bid37.5
Ask42.3
volume0
Intrest0
Strike
335
335
Last Price0.04Sep 22, 2026
Change
0.0133.33%
Bid-
Ask0.55
volume4
Intrest79
Last Price33.87Sep 18, 2026
Change
-0%
Bid32.5
Ask37.3
volume0
Intrest0
Strike
340
340
Last Price0.05Sep 22, 2026
Change
0.0125%
Bid0.01
Ask0.2
volume13
Intrest263
Last Price31.49Sep 18, 2026
Change
-0%
Bid29.7
Ask34.7
volume0
Intrest0
Strike
342.5
342.5
Last Price0.33Sep 22, 2026
Change
0.25312.5%
Bid-
Ask0.67
volume5
Intrest6
Last Price31.1Sep 21, 2026
Change
-0%
Bid27.55
Ask32.35
volume0
Intrest6
Strike
345
345
Last Price0.09Sep 22, 2026
Change
0.0112.5%
Bid0.02
Ask0.25
volume47
Intrest358
Last Price27.05Sep 22, 2026
Change
2.27.52%
Bid24.5
Ask29.9
volume38
Intrest6
Strike
347.5
347.5
Last Price0.11Sep 22, 2026
Change
0.018.33%
Bid-
Ask0.63
volume22
Intrest4
Last Price24.57Sep 22, 2026
Change
3.2611.71%
Bid22.75
Ask27.4
volume132
Intrest9
Strike
350
350
Last Price0.18Sep 22, 2026
Change
0.0880%
Bid0.16
Ask0.18
volume133
Intrest1661
Last Price21.54Sep 22, 2026
Change
2.6410.92%
Bid20.35
Ask25
volume81
Intrest20
Strike
352.5
352.5
Last Price0.18Sep 22, 2026
Change
0.0320%
Bid0.1
Ask0.35
volume40
Intrest118
Last Price19.55Sep 22, 2026
Change
2.2510.32%
Bid17.85
Ask22.6
volume92
Intrest28
Strike
355
355
Last Price0.32Sep 22, 2026
Change
0.1260%
Bid0.3
Ask0.35
volume105
Intrest346
Last Price17.15Sep 22, 2026
Change
2.8214.12%
Bid15.5
Ask20.2
volume50
Intrest3
Strike
357.5
357.5
Last Price0.4Sep 22, 2026
Change
0.1348.15%
Bid0.4
Ask0.49
volume104
Intrest412
Last Price14.32Sep 22, 2026
Change
0.966.28%
Bid13.2
Ask16.35
volume29
Intrest16
Strike
360
360
Last Price0.65Sep 22, 2026
Change
0.2562.5%
Bid0.59
Ask0.74
volume1156
Intrest1109
Last Price15.4Sep 22, 2026
Change
2.115.79%
Bid11.05
Ask12
volume10
Intrest1
Strike
362.5
362.5
Last Price0.96Sep 22, 2026
Change
0.4381.13%
Bid0.74
Ask1
volume149
Intrest379
Last Price10.28Sep 22, 2026
Change
2.1217.1%
Bid9.05
Ask10
volume12
Intrest29
Strike
365
365
Last Price1.4Sep 22, 2026
Change
0.6586.67%
Bid1.21
Ask1.51
volume523
Intrest1110
Last Price7.75Sep 22, 2026
Change
2.0520.92%
Bid7.1
Ask8
volume19
Intrest4
Strike
367.5
367.5
Last Price1.8Sep 22, 2026
Change
0.6556.52%
Bid1.84
Ask2.05
volume314
Intrest341
Last Price6.15Sep 22, 2026
Change
2.4628.57%
Bid5.5
Ask6.25
volume24
Intrest73
Strike
370
370
Last Price2.48Sep 22, 2026
Change
0.7644.19%
Bid2.63
Ask2.95
volume1123
Intrest1163
Last Price4.4Sep 22, 2026
Change
3.1541.72%
Bid4.15
Ask4.8
volume119
Intrest108
Strike
372.5
372.5
Last Price4Sep 22, 2026
Change
1.666.67%
Bid3.75
Ask4.25
volume209
Intrest492
Last Price3.36Sep 22, 2026
Change
2.5943.53%
Bid3.25
Ask3.5
volume781
Intrest410
Strike
375
375
Last Price5.25Sep 22, 2026
Change
2.2474.42%
Bid4.9
Ask5.45
volume726
Intrest629
Last Price2.34Sep 22, 2026
Change
2.4551.15%
Bid2.22
Ask2.55
volume885
Intrest355
Strike
377.5
377.5
Last Price5.9Sep 22, 2026
Change
1.328.26%
Bid6.4
Ask7.1
volume111
Intrest225
Last Price1.6Sep 22, 2026
Change
1.9554.93%
Bid1.55
Ask1.8
volume591
Intrest806
Strike
380
380
Last Price7.59Sep 22, 2026
Change
1.7429.74%
Bid8.05
Ask9.3
volume30
Intrest614
Last Price1.1Sep 22, 2026
Change
1.5758.8%
Bid1
Ask1.26
volume1173
Intrest417
Strike
382.5
382.5
Last Price9.99Sep 22, 2026
Change
2.5233.73%
Bid10.1
Ask11.3
volume2
Intrest116
Last Price0.7Sep 22, 2026
Change
1.2363.73%
Bid0.65
Ask0.75
volume1080
Intrest1868
Strike
385
385
Last Price12.35Sep 22, 2026
Change
2.5526.02%
Bid11.85
Ask13.45
volume31
Intrest1277
Last Price0.47Sep 22, 2026
Change
0.9667.13%
Bid0.4
Ask0.54
volume345
Intrest447
Strike
387.5
387.5
Last Price14.13Sep 22, 2026
Change
1.5412.23%
Bid14.25
Ask15.7
volume11
Intrest69
Last Price0.3Sep 22, 2026
Change
0.5865.91%
Bid0.29
Ask0.33
volume1312
Intrest1030
Strike
390
390
Last Price16.32Sep 22, 2026
Change
2.518.09%
Bid13.65
Ask18.6
volume25
Intrest875
Last Price0.2Sep 22, 2026
Change
0.466.67%
Bid0.13
Ask0.31
volume139
Intrest901
Strike
392.5
392.5
Last Price18.74Sep 22, 2026
Change
1.8911.22%
Bid17
Ask22.8
volume13
Intrest19
Last Price0.12Sep 22, 2026
Change
0.2668.42%
Bid0.1
Ask0.15
volume515
Intrest1784
Strike
395
395
Last Price17.39Sep 22, 2026
Change
0.995.39%
Bid19.85
Ask24.75
volume1
Intrest193
Last Price0.07Sep 22, 2026
Change
0.1568.18%
Bid0.04
Ask0.19
volume53
Intrest274
Strike
397.5
397.5
Last Price23.15Sep 22, 2026
Change
2.6713.04%
Bid23.3
Ask27.45
volume15
Intrest34
Last Price0.05Sep 22, 2026
Change
0.0964.29%
Bid0.04
Ask0.15
volume392
Intrest1716
Strike
400
400
Last Price26.25Sep 22, 2026
Change
3.0913.34%
Bid24.7
Ask29.55
volume24
Intrest664
Last Price0.03Sep 22, 2026
Change
0.0770%
Bid-
Ask0.25
volume31
Intrest218
Strike
402.5
402.5
Last Price27.18Sep 21, 2026
Change
-0%
Bid25.65
Ask32.55
volume0
Intrest0
Last Price0.03Sep 22, 2026
Change
0.0240%
Bid-
Ask0.05
volume319
Intrest364
Strike
405
405
Last Price28.06Sep 21, 2026
Change
-0%
Bid30.05
Ask34.45
volume0
Intrest1
Last Price0.03Sep 22, 2026
Change
-0%
Bid-
Ask0.03
volume14
Intrest95
Strike
407.5
407.5
Last Price-
Change
-
Bid32.25
Ask36.5
volume0
Intrest0
Last Price0.01Sep 22, 2026
Change
0.0150%
Bid-
Ask0.38
volume16
Intrest642
Strike
410
410
Last Price31.44Sep 16, 2026
Change
-0%
Bid33.15
Ask40.55
volume0
Intrest0
Last Price0.01Sep 21, 2026
Change
-0%
Bid-
Ask0.59
volume0
Intrest212
Strike
412.5
412.5
Last Price-
Change
-
Bid35.65
Ask42.35
volume0
Intrest0
Last Price0.01Sep 22, 2026
Change
-0%
Bid-
Ask0.03
volume14
Intrest1567
Strike
415
415
Last Price40.65Sep 11, 2026
Change
-0%
Bid40.05
Ask44.75
volume0
Intrest0
Last Price0.01Sep 22, 2026
Change
0.6398.44%
Bid-
Ask1.15
volume1
Intrest47
Strike
417.5
417.5
Last Price-
Change
-
Bid40.65
Ask48
volume0
Intrest0
Last Price0.02Sep 21, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest247
Strike
420
420
Last Price42.75Sep 17, 2026
Change
-0%
Bid43.15
Ask50.8
volume0
Intrest0
Last Price0.02Sep 21, 2026
Change
-0%
Bid-
Ask1.45
volume0
Intrest46
Strike
422.5
422.5
Last Price-
Change
-
Bid46.55
Ask50.95
volume0
Intrest0
Last Price0.05Sep 22, 2026
Change
0.0266.67%
Bid-
Ask0.1
volume100
Intrest546
Strike
425
425
Last Price50.01Sep 11, 2026
Change
-0%
Bid48.15
Ask55.75
volume0
Intrest0
Last Price0.08Sep 17, 2026
Change
-0%
Bid-
Ask0.66
volume0
Intrest1
Strike
427.5
427.5
Last Price-
Change
-
Bid50.65
Ask57.1
volume0
Intrest0
Last Price0.05Sep 22, 2026
Change
0.0116.67%
Bid-
Ask0.1
volume101
Intrest1103
Strike
430
430
Last Price51.53Sep 15, 2026
Change
-0%
Bid54.2
Ask60.35
volume0
Intrest0
Last Price0.05Sep 11, 2026
Change
-0%
Bid-
Ask4.55
volume0
Intrest50
Strike
432.5
432.5
Last Price-
Change
-
Bid55.65
Ask62.35
volume0
Intrest0
Last Price0.68Sep 22, 2026
Change
0.46209.09%
Bid-
Ask4.65
volume5
Intrest118
Strike
435
435
Last Price57.88Sep 11, 2026
Change
-0%
Bid58.85
Ask65.15
volume0
Intrest0
Last Price0.27Sep 10, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest3
Strike
437.5
437.5
Last Price-
Change
-
Bid60.7
Ask65.7
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%
Bid63.15
Ask69.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
442.5
442.5
Last Price-
Change
-
Bid66.55
Ask72.2
volume0
Intrest0
Last Price0.04Sep 18, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest20
Strike
445
445
Last Price-
Change
-
Bid68.15
Ask75.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
447.5
447.5
Last Price-
Change
-
Bid70.65
Ask77.35
volume0
Intrest0
Last Price0.01Sep 17, 2026
Change
-0%
Bid-
Ask0.7
volume0
Intrest125
Strike
450
450
Last Price75.73Sep 22, 2026
Change
-
Bid74.3
Ask79.5
volume2
Intrest0
Last Price-
Change
-
Bid-
Ask8.55
volume0
Intrest0
Strike
452.5
452.5
Last Price78.23Sep 22, 2026
Change
-
Bid77.15
Ask82.45
volume8
Intrest0
Last Price0.06Sep 21, 2026
Change
-0%
Bid-
Ask8.55
volume0
Intrest7
Strike
455
455
Last Price80.76Sep 22, 2026
Change
2956.03%
Bid79.55
Ask83.95
volume12
Intrest0
Last Price-
Change
-
Bid-
Ask8.55
volume0
Intrest0
Strike
457.5
457.5
Last Price83.24Sep 22, 2026
Change
-
Bid82.25
Ask86.45
volume78
Intrest0
Last Price0.04Sep 14, 2026
Change
-0%
Bid-
Ask0.66
volume0
Intrest536
Strike
460
460
Last Price85.47Sep 22, 2026
Change
-
Bid84.5
Ask89.85
volume68
Intrest0
Last Price0.09Sep 09, 2026
Change
-0%
Bid-
Ask5.9
volume0
Intrest8
Strike
465
465
Last Price90.91Sep 22, 2026
Change
-
Bid89.6
Ask95.4
volume8
Intrest0
Last Price0.1Sep 08, 2026
Change
-0%
Bid-
Ask6.8
volume0
Intrest31
Strike
470
470
Last Price95.89Sep 22, 2026
Change
-
Bid94.55
Ask99
volume10
Intrest0
Last Price0.27Aug 18, 2026
Change
-0%
Bid-
Ask5.8
volume0
Intrest2
Strike
475
475
Last Price100.97Sep 22, 2026
Change
-
Bid99.8
Ask104.6
volume6
Intrest0
Last Price0.95Aug 12, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest2
Strike
480
480
Last Price105.95Sep 22, 2026
Change
-
Bid104.6
Ask110.4
volume4
Intrest0
Last Price0.25Aug 24, 2026
Change
-0%
Bid-
Ask8.55
volume0
Intrest1
Strike
485
485
Last Price-
Change
-
Bid109.75
Ask112.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5.6
volume0
Intrest0
Strike
490
490
Last Price116.06Sep 22, 2026
Change
-
Bid114.75
Ask118.75
volume52
Intrest0
Last Price-
Change
-
Bid-
Ask8.55
volume0
Intrest0
Strike
495
495
Last Price121.04Sep 22, 2026
Change
-
Bid120.25
Ask124
volume54
Intrest0
Last Price0.18Sep 11, 2026
Change
-0%
Bid-
Ask5.85
volume0
Intrest9
Strike
500
500
Last Price126.26Sep 22, 2026
Change
-
Bid124.8
Ask130.75
volume2
Intrest0
Last Price-
Change
-
Bid-
Ask8.55
volume0
Intrest0
Strike
505
505
Last Price131.8Sep 22, 2026
Change
-
Bid129.9
Ask135.4
volume2
Intrest0
Last Price0.08Aug 28, 2026
Change
-0%
Bid-
Ask5.8
volume0
Intrest51
Strike
510
510
Last Price136.8Sep 22, 2026
Change
-
Bid135.15
Ask140.95
volume2
Intrest0
Last Price0.01Sep 17, 2026
Change
-0%
Bid-
Ask0.17
volume0
Intrest5
Strike
520
520
Last Price-
Change
-
Bid145
Ask148.85
volume0
Intrest0
Last Price0.71Aug 19, 2026
Change
-0%
Bid-
Ask8.55
volume0
Intrest1
Strike
530
530
Last Price-
Change
-
Bid154.7
Ask161.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5.4
volume0
Intrest0
Strike
540
540
Last Price-
Change
-
Bid163.15
Ask171.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.16
volume0
Intrest0
Strike
550
550
Last Price-
Change
-
Bid173.15
Ask181.35
volume0
Intrest0
Last Price0.72Aug 20, 2026
Change
-0%
Bid-
Ask8.55
volume0
Intrest4
Strike
560
560
Last Price-
Change
-
Bid184.1
Ask191.35
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved