$388.61
-5.32-1.35%
가까이에: Aug 19, 5:00 PM EST
$388.55
-0.06-0.02%
시간외: 7:57 PM EST
Benzinga
Benzinga
Benzinga
목요일, 8월 20
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)
0.90
P/C Ratio (OI)
0.87
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 Price269.55Aug 19, 2026
Change
0.990.37%
Bid260.25
Ask265.5
volume6
Intrest97
Strike
125
125
Last Price0.01Jul 31, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest212
Last Price259.82Aug 19, 2026
Change
5.882.21%
Bid255.3
Ask260.5
volume84
Intrest32
Strike
130
130
Last Price1.44Apr 22, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest31
Last Price254.82Aug 19, 2026
Change
5.882.26%
Bid250.4
Ask255.6
volume78
Intrest14
Strike
135
135
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest4
Last Price249.3Aug 19, 2026
Change
5.732.25%
Bid244.7
Ask251.9
volume1
Intrest18
Strike
140
140
Last Price0.02Jul 31, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest12
Last Price248.9Aug 19, 2026
Change
1.820.73%
Bid241.9
Ask246.85
volume9
Intrest14
Strike
145
145
Last Price0.02Jul 31, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest885
Last Price238.39Aug 19, 2026
Change
7.332.98%
Bid237.1
Ask239.45
volume17
Intrest6
Strike
150
150
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.03
volume4
Intrest571
Last Price233.4Aug 19, 2026
Change
8.253.41%
Bid231.75
Ask236.9
volume16
Intrest6
Strike
155
155
Last Price0.02Jul 28, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest523
Last Price228.47Aug 19, 2026
Change
8.183.46%
Bid225.45
Ask231.9
volume80
Intrest2
Strike
160
160
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.02
volume2
Intrest840
Last Price223.59Aug 19, 2026
Change
32.2612.61%
Bid220.45
Ask226.9
volume88
Intrest8
Strike
165
165
Last Price0.01Aug 10, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest1258
Last Price218.66Aug 19, 2026
Change
18.937.97%
Bid215.45
Ask221.9
volume26
Intrest0
Strike
170
170
Last Price0.01Aug 13, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest698
Last Price213.68Aug 19, 2026
Change
7.973.6%
Bid212.05
Ask216.85
volume10
Intrest0
Strike
175
175
Last Price0.02Jul 31, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest1487
Last Price207.3Aug 19, 2026
Change
9.354.32%
Bid207.15
Ask211.9
volume2
Intrest7
Strike
180
180
Last Price0.01Aug 13, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest1995
Last Price207.14Aug 19, 2026
Change
15.597%
Bid200.6
Ask206.9
volume2
Intrest0
Strike
185
185
Last Price0.01Aug 19, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume40
Intrest1701
Last Price202.15Aug 19, 2026
Change
15.577.15%
Bid197.1
Ask201.8
volume2
Intrest0
Strike
190
190
Last Price0.01Aug 13, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest3086
Last Price200.56Aug 18, 2026
Change
-0%
Bid191.55
Ask196.8
volume0
Intrest2
Strike
195
195
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume36
Intrest1332
Last Price195.56Aug 18, 2026
Change
-0%
Bid186.75
Ask190.55
volume0
Intrest31
Strike
200
200
Last Price0.01Aug 13, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest5186
Last Price222.3Jul 22, 2026
Change
-0%
Bid177.1
Ask181.8
volume0
Intrest8
Strike
210
210
Last Price0.02Aug 19, 2026
Change
0.01100%
Bid-
Ask0.02
volume472
Intrest1256
Last Price184.79Aug 11, 2026
Change
-0%
Bid165.2
Ask171.8
volume0
Intrest7
Strike
220
220
Last Price0.01Aug 13, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest2043
Last Price196.07Jul 29, 2026
Change
-0%
Bid157.15
Ask160.55
volume0
Intrest3
Strike
230
230
Last Price0.01Aug 17, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest2722
Last Price161.44Aug 14, 2026
Change
-0%
Bid146.9
Ask150.55
volume0
Intrest81
Strike
240
240
Last Price0.02Aug 14, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest1217
Last Price154.34Aug 12, 2026
Change
-0%
Bid137.2
Ask139.95
volume0
Intrest231
Strike
250
250
Last Price0.03Aug 05, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest755
Last Price137Aug 18, 2026
Change
-0%
Bid127.2
Ask131.8
volume0
Intrest217
Strike
260
260
Last Price0.01Aug 18, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest1016
Last Price131.48Aug 14, 2026
Change
-0%
Bid117.1
Ask120.6
volume0
Intrest358
Strike
270
270
Last Price0.01Aug 18, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest1971
Last Price112Aug 19, 2026
Change
5.744.88%
Bid107.2
Ask110.55
volume2
Intrest413
Strike
280
280
Last Price0.06Aug 19, 2026
Change
0.04200%
Bid-
Ask0.05
volume5
Intrest7139
Last Price97.71Aug 19, 2026
Change
9.468.83%
Bid97.15
Ask100.6
volume5
Intrest824
Strike
290
290
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume7
Intrest2324
Last Price90.08Aug 19, 2026
Change
5.465.71%
Bid87.3
Ask90.6
volume5
Intrest2068
Strike
300
300
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.06
volume1
Intrest1640
Last Price77.75Aug 19, 2026
Change
9.7711.16%
Bid75.85
Ask79.8
volume42
Intrest538
Strike
310
310
Last Price0.01Aug 19, 2026
Change
0.0787.5%
Bid-
Ask0.08
volume6
Intrest1663
Last Price70.2Aug 19, 2026
Change
6.488.45%
Bid67.2
Ask70.6
volume9
Intrest843
Strike
320
320
Last Price0.01Aug 19, 2026
Change
0.0266.67%
Bid0.01
Ask0.04
volume6
Intrest1501
Last Price60.97Aug 19, 2026
Change
3.034.73%
Bid57.35
Ask60
volume10
Intrest1625
Strike
330
330
Last Price0.03Aug 19, 2026
Change
0.02200%
Bid-
Ask0.03
volume31
Intrest789
Last Price48.22Aug 19, 2026
Change
9.2416.08%
Bid47.55
Ask49.2
volume16
Intrest809
Strike
340
340
Last Price0.03Aug 19, 2026
Change
0.0150%
Bid0.01
Ask0.05
volume36
Intrest1553
Last Price38.98Aug 19, 2026
Change
6.8214.89%
Bid37.3
Ask39.15
volume20
Intrest1469
Strike
350
350
Last Price0.04Aug 19, 2026
Change
0.0133.33%
Bid-
Ask0.15
volume120
Intrest1850
Last Price36.33Aug 19, 2026
Change
17.1332.04%
Bid31.85
Ask36.95
volume1
Intrest1
Strike
355
355
Last Price0.07Aug 17, 2026
Change
-0%
Bid-
Ask0.43
volume0
Intrest121
Last Price30.41Aug 19, 2026
Change
5.4315.15%
Bid27.3
Ask29.75
volume18
Intrest776
Strike
360
360
Last Price0.08Aug 19, 2026
Change
0.0114.29%
Bid0.03
Ask0.08
volume684
Intrest3111
Last Price36.3Aug 14, 2026
Change
-0%
Bid22.3
Ask27
volume0
Intrest2
Strike
365
365
Last Price0.08Aug 19, 2026
Change
-0%
Bid0.05
Ask0.15
volume26
Intrest149
Last Price20Aug 19, 2026
Change
5.7822.42%
Bid17.65
Ask19.6
volume89
Intrest909
Strike
370
370
Last Price0.19Aug 19, 2026
Change
0.0426.67%
Bid0.08
Ask0.34
volume757
Intrest1814
Last Price13.5Aug 19, 2026
Change
7.5235.78%
Bid12.7
Ask14.4
volume9
Intrest17
Strike
375
375
Last Price0.34Aug 19, 2026
Change
0.1578.95%
Bid0.23
Ask0.36
volume305
Intrest1005
Last Price8.76Aug 19, 2026
Change
7.7446.91%
Bid8.8
Ask10.5
volume631
Intrest2097
Strike
380
380
Last Price0.82Aug 19, 2026
Change
0.44115.79%
Bid0.66
Ask0.74
volume613
Intrest2040
Last Price5.32Aug 19, 2026
Change
6.153.42%
Bid5.25
Ask6.3
volume666
Intrest49
Strike
385
385
Last Price1.9Aug 19, 2026
Change
0.8479.25%
Bid1.77
Ask1.88
volume783
Intrest1274
Last Price2.62Aug 19, 2026
Change
3.9860.3%
Bid2.62
Ask2.96
volume1519
Intrest973
Strike
390
390
Last Price4.52Aug 19, 2026
Change
2.1792.34%
Bid3.75
Ask4.25
volume1232
Intrest4728
Last Price1.2Aug 19, 2026
Change
2.870%
Bid1.11
Ask1.39
volume896
Intrest166
Strike
395
395
Last Price8.28Aug 19, 2026
Change
4.1399.52%
Bid7.2
Ask8.15
volume169
Intrest654
Last Price0.67Aug 19, 2026
Change
1.9574.43%
Bid0.65
Ask0.83
volume695
Intrest280
Strike
397.5
397.5
Last Price10.95Aug 19, 2026
Change
4.878.05%
Bid9.2
Ask10.8
volume582
Intrest920
Last Price0.41Aug 19, 2026
Change
1.4577.96%
Bid0.4
Ask0.48
volume1694
Intrest6770
Strike
400
400
Last Price12Aug 19, 2026
Change
5.1575.18%
Bid11.55
Ask12.4
volume362
Intrest3377
Last Price0.26Aug 19, 2026
Change
1.0379.84%
Bid0.25
Ask0.3
volume354
Intrest361
Strike
402.5
402.5
Last Price14.65Aug 19, 2026
Change
4.9551.03%
Bid13.75
Ask15.4
volume24
Intrest331
Last Price0.21Aug 19, 2026
Change
0.6575.58%
Bid0.14
Ask0.33
volume1016
Intrest544
Strike
405
405
Last Price17.32Aug 19, 2026
Change
6.8264.95%
Bid16.15
Ask17.8
volume31
Intrest971
Last Price0.15Aug 19, 2026
Change
0.5478.26%
Bid0.1
Ask0.14
volume310
Intrest299
Strike
407.5
407.5
Last Price12.89Aug 19, 2026
Change
0.211.6%
Bid18.15
Ask20.35
volume1
Intrest207
Last Price0.08Aug 19, 2026
Change
0.2475%
Bid0.07
Ask0.09
volume2293
Intrest1875
Strike
410
410
Last Price22.34Aug 19, 2026
Change
6.5441.39%
Bid21.05
Ask23.3
volume29
Intrest1429
Last Price0.06Aug 19, 2026
Change
0.2681.25%
Bid0.03
Ask0.29
volume104
Intrest211
Strike
412.5
412.5
Last Price19.15Aug 19, 2026
Change
3.2520.44%
Bid22.3
Ask25.6
volume5
Intrest322
Last Price0.06Aug 19, 2026
Change
0.1470%
Bid0.04
Ask0.06
volume877
Intrest1060
Strike
415
415
Last Price24.75Aug 19, 2026
Change
4.9725.13%
Bid25
Ask28
volume13
Intrest282
Last Price0.04Aug 19, 2026
Change
0.0866.67%
Bid-
Ask0.2
volume50
Intrest352
Strike
417.5
417.5
Last Price21.2Aug 18, 2026
Change
-0%
Bid28.05
Ask30.45
volume0
Intrest258
Last Price0.03Aug 19, 2026
Change
0.0770%
Bid0.02
Ask0.05
volume94
Intrest2615
Strike
420
420
Last Price32.03Aug 19, 2026
Change
7.4330.2%
Bid30.95
Ask32.9
volume4
Intrest355
Last Price0.04Aug 19, 2026
Change
0.0763.64%
Bid-
Ask0.25
volume7
Intrest532
Strike
422.5
422.5
Last Price20.5Aug 14, 2026
Change
-0%
Bid32.1
Ask35.45
volume0
Intrest32
Last Price0.03Aug 19, 2026
Change
0.0125%
Bid-
Ask0.04
volume82
Intrest847
Strike
425
425
Last Price34.63Aug 19, 2026
Change
3.8612.54%
Bid34.6
Ask37.9
volume1
Intrest17
Last Price0.02Aug 19, 2026
Change
0.0360%
Bid0.02
Ask0.14
volume112
Intrest1080
Strike
427.5
427.5
Last Price33.99Aug 17, 2026
Change
-0%
Bid35.8
Ask40.45
volume0
Intrest26
Last Price0.02Aug 19, 2026
Change
0.0250%
Bid0.02
Ask0.03
volume154
Intrest3528
Strike
430
430
Last Price40.8Aug 19, 2026
Change
5.615.91%
Bid40.7
Ask43.25
volume1
Intrest50
Last Price0.1Aug 19, 2026
Change
0.07233.33%
Bid0.02
Ask0.29
volume54
Intrest260
Strike
432.5
432.5
Last Price26.09Aug 04, 2026
Change
-0%
Bid42.1
Ask45.7
volume0
Intrest6
Last Price0.02Aug 19, 2026
Change
-0%
Bid0.01
Ask0.04
volume7
Intrest665
Strike
435
435
Last Price44Aug 19, 2026
Change
5.8315.27%
Bid46.05
Ask48.35
volume1
Intrest9
Last Price0.1Aug 18, 2026
Change
-0%
Bid-
Ask0.24
volume0
Intrest112
Strike
437.5
437.5
Last Price38.15Aug 13, 2026
Change
-0%
Bid45.8
Ask50.65
volume0
Intrest0
Last Price0.01Aug 19, 2026
Change
-0%
Bid0.01
Ask0.02
volume139
Intrest1782
Strike
440
440
Last Price46.15Aug 17, 2026
Change
-0%
Bid49.6
Ask53
volume0
Intrest7
Last Price0.05Aug 18, 2026
Change
-0%
Bid-
Ask0.24
volume0
Intrest665
Strike
442.5
442.5
Last Price39.65Aug 11, 2026
Change
-0%
Bid50.8
Ask55.45
volume0
Intrest0
Last Price0.04Aug 19, 2026
Change
0.02100%
Bid-
Ask0.04
volume1
Intrest278
Strike
445
445
Last Price43Aug 07, 2026
Change
-0%
Bid53.3
Ask57.95
volume0
Intrest0
Last Price0.03Aug 18, 2026
Change
-0%
Bid-
Ask0.29
volume0
Intrest72
Strike
447.5
447.5
Last Price-
Change
-
Bid55.8
Ask60.45
volume0
Intrest0
Last Price0.01Aug 19, 2026
Change
0.0150%
Bid-
Ask0.02
volume14
Intrest4343
Strike
450
450
Last Price47.78Aug 14, 2026
Change
-0%
Bid59.6
Ask63
volume0
Intrest2
Last Price0.09Aug 18, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest924
Strike
455
455
Last Price-
Change
-
Bid63.3
Ask67.95
volume0
Intrest0
Last Price0.01Aug 19, 2026
Change
0.0266.67%
Bid-
Ask0.03
volume13
Intrest1835
Strike
460
460
Last Price57.25Aug 06, 2026
Change
-0%
Bid69.6
Ask72.95
volume0
Intrest0
Last Price0.08Aug 19, 2026
Change
0.0114.29%
Bid-
Ask0.26
volume4
Intrest407
Strike
465
465
Last Price57.86Aug 07, 2026
Change
-0%
Bid73.3
Ask77.95
volume0
Intrest0
Last Price0.01Aug 19, 2026
Change
0.1191.67%
Bid-
Ask1.51
volume39
Intrest1656
Strike
470
470
Last Price38.7Jul 22, 2026
Change
-0%
Bid78.3
Ask83.5
volume0
Intrest0
Last Price0.01Aug 19, 2026
Change
0.0888.89%
Bid-
Ask0.58
volume9
Intrest1881
Strike
475
475
Last Price55.06Jul 31, 2026
Change
-0%
Bid83.3
Ask88.5
volume0
Intrest0
Last Price0.12Aug 19, 2026
Change
0.1500%
Bid-
Ask0.1
volume122
Intrest1081
Strike
480
480
Last Price87.38Aug 19, 2026
Change
25.240.53%
Bid88.3
Ask93.2
volume2
Intrest0
Last Price0.01Aug 19, 2026
Change
0.0583.33%
Bid-
Ask0.01
volume7
Intrest427
Strike
485
485
Last Price92.37Aug 19, 2026
Change
28.6745.01%
Bid93.3
Ask99.45
volume2
Intrest0
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask2
volume11
Intrest1410
Strike
490
490
Last Price97.24Aug 19, 2026
Change
33.1451.7%
Bid98.3
Ask103.3
volume2
Intrest0
Last Price0.01Aug 18, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest186
Strike
495
495
Last Price102.22Aug 19, 2026
Change
-
Bid103.3
Ask108.5
volume2
Intrest0
Last Price0.02Aug 19, 2026
Change
0.01100%
Bid-
Ask0.01
volume4
Intrest3204
Strike
500
500
Last Price72.3Jul 13, 2026
Change
-0%
Bid108.3
Ask112.95
volume0
Intrest0
Last Price0.01Aug 19, 2026
Change
0.0990%
Bid-
Ask0.01
volume15
Intrest22
Strike
505
505
Last Price-
Change
-
Bid113.3
Ask117.95
volume0
Intrest0
Last Price0.01Aug 18, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest6043
Strike
510
510
Last Price61.2Jul 16, 2026
Change
-0%
Bid118.3
Ask122.95
volume0
Intrest0
Last Price0.08Aug 18, 2026
Change
-0%
Bid-
Ask0.09
volume0
Intrest782
Strike
520
520
Last Price94.46Jul 16, 2026
Change
-0%
Bid128.3
Ask132.95
volume0
Intrest0
Last Price0.01Aug 18, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest197
Strike
530
530
Last Price-
Change
-
Bid138.3
Ask142.95
volume0
Intrest0
Last Price0.03Aug 19, 2026
Change
0.0125%
Bid-
Ask0.05
volume5
Intrest195
Strike
540
540
Last Price115.48Jul 14, 2026
Change
-0%
Bid148.3
Ask152.95
volume0
Intrest0
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest100
Strike
550
550
Last Price-
Change
-
Bid158.3
Ask162.95
volume0
Intrest0
Last Price0.02Aug 18, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest747
Strike
560
560
Last Price-
Change
-
Bid168.3
Ask172.95
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved