$393.72
-0.21-0.05%
마지막 업데이트: Aug 19, 11:06 AM
Benzinga
Benzinga
Benzinga
수요일, 8월 19
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)
0.87
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%
Bid267.5
Ask271.2
volume6
Intrest97
Strike
125
125
Last Price0.01Jul 31, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest212
Last Price264.28Aug 19, 2026
Change
1.420.53%
Bid262.35
Ask266.2
volume72
Intrest32
Strike
130
130
Last Price1.44Apr 22, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest31
Last Price259.38Aug 19, 2026
Change
1.320.51%
Bid257.45
Ask261.3
volume66
Intrest14
Strike
135
135
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest4
Last Price255.03Aug 17, 2026
Change
-0%
Bid252.5
Ask256.2
volume0
Intrest18
Strike
140
140
Last Price0.02Jul 31, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest12
Last Price249.82Aug 19, 2026
Change
0.90.36%
Bid247.4
Ask251.2
volume7
Intrest14
Strike
145
145
Last Price0.02Jul 31, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest885
Last Price244.92Aug 19, 2026
Change
0.80.33%
Bid242.5
Ask246.2
volume7
Intrest6
Strike
150
150
Last Price0.01Aug 10, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest571
Last Price241.65Aug 18, 2026
Change
-0%
Bid237.45
Ask241.4
volume0
Intrest6
Strike
155
155
Last Price0.02Jul 28, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest523
Last Price236.65Aug 18, 2026
Change
-0%
Bid232.4
Ask236.5
volume0
Intrest2
Strike
160
160
Last Price0.01Aug 10, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest840
Last Price255.85Jul 31, 2026
Change
-0%
Bid227.2
Ask232.5
volume0
Intrest8
Strike
165
165
Last Price0.01Aug 10, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest1258
Last Price237.59Jun 12, 2026
Change
-0%
Bid222.2
Ask227.6
volume0
Intrest0
Strike
170
170
Last Price0.01Aug 13, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest698
Last Price221.65Aug 18, 2026
Change
-0%
Bid217.05
Ask222.5
volume0
Intrest0
Strike
175
175
Last Price0.02Jul 31, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest1487
Last Price216.65Aug 18, 2026
Change
-0%
Bid212.05
Ask217.5
volume0
Intrest7
Strike
180
180
Last Price0.01Aug 13, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest1995
Last Price222.73Jun 12, 2026
Change
-0%
Bid206.9
Ask212.5
volume0
Intrest0
Strike
185
185
Last Price0.01Aug 19, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume40
Intrest1701
Last Price217.72Jun 12, 2026
Change
-0%
Bid201.9
Ask207.5
volume0
Intrest0
Strike
190
190
Last Price0.01Aug 13, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest3086
Last Price200.56Aug 18, 2026
Change
-0%
Bid197.05
Ask202.5
volume0
Intrest2
Strike
195
195
Last Price0.02Aug 19, 2026
Change
0.01100%
Bid-
Ask0.02
volume32
Intrest1332
Last Price195.56Aug 18, 2026
Change
-0%
Bid192.15
Ask196.25
volume0
Intrest31
Strike
200
200
Last Price0.01Aug 13, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest5186
Last Price222.3Jul 22, 2026
Change
-0%
Bid182.25
Ask187.2
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%
Bid172.2
Ask177.5
volume0
Intrest7
Strike
220
220
Last Price0.01Aug 13, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest2043
Last Price196.07Jul 29, 2026
Change
-0%
Bid162.2
Ask166.25
volume0
Intrest3
Strike
230
230
Last Price0.01Aug 17, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest2722
Last Price161.44Aug 14, 2026
Change
-0%
Bid152.05
Ask156.25
volume0
Intrest81
Strike
240
240
Last Price0.02Aug 14, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest1217
Last Price154.34Aug 12, 2026
Change
-0%
Bid142.5
Ask146.25
volume0
Intrest231
Strike
250
250
Last Price0.03Aug 05, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest755
Last Price137Aug 18, 2026
Change
-0%
Bid132.4
Ask137.15
volume0
Intrest217
Strike
260
260
Last Price0.01Aug 18, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest1016
Last Price131.48Aug 14, 2026
Change
-0%
Bid122.6
Ask126.25
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%
Bid112.45
Ask116.25
volume2
Intrest413
Strike
280
280
Last Price0.02Aug 17, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest7139
Last Price104.46Aug 19, 2026
Change
2.712.53%
Bid102.65
Ask106.3
volume1
Intrest824
Strike
290
290
Last Price0.01Aug 18, 2026
Change
-0%
Bid-
Ask0.19
volume0
Intrest2324
Last Price95.45Aug 19, 2026
Change
0.090.09%
Bid92.45
Ask96.3
volume1
Intrest2068
Strike
300
300
Last Price0.01Aug 18, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest1640
Last Price84.5Aug 19, 2026
Change
3.023.45%
Bid82.8
Ask86.3
volume28
Intrest538
Strike
310
310
Last Price0.08Aug 18, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1663
Last Price75.06Aug 19, 2026
Change
1.622.11%
Bid72.65
Ask76.3
volume2
Intrest843
Strike
320
320
Last Price0.01Aug 19, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume6
Intrest1501
Last Price-
Change
-
Bid67.6
Ask71.4
volume0
Intrest0
Strike
325
325
Last Price0.06Aug 17, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest10
Last Price66.7Aug 19, 2026
Change
2.74.22%
Bid62.6
Ask66.3
volume6
Intrest1625
Strike
330
330
Last Price0.01Aug 17, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest789
Last Price-
Change
-
Bid57.55
Ask61.4
volume0
Intrest0
Strike
335
335
Last Price0.05Aug 18, 2026
Change
-0%
Bid-
Ask0.17
volume0
Intrest56
Last Price54.56Aug 19, 2026
Change
2.95.05%
Bid52.6
Ask56.3
volume5
Intrest809
Strike
340
340
Last Price0.02Aug 18, 2026
Change
-0%
Bid0.01
Ask0.05
volume0
Intrest1553
Last Price-
Change
-
Bid47.15
Ask52.6
volume0
Intrest0
Strike
345
345
Last Price0.13Aug 18, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest52
Last Price44.3Aug 19, 2026
Change
1.53.28%
Bid42.95
Ask46.35
volume18
Intrest1469
Strike
350
350
Last Price0.02Aug 19, 2026
Change
0.0133.33%
Bid0.01
Ask0.03
volume2
Intrest1850
Last Price53.46Aug 06, 2026
Change
-0%
Bid37.35
Ask42.6
volume0
Intrest1
Strike
355
355
Last Price0.07Aug 17, 2026
Change
-0%
Bid-
Ask0.16
volume0
Intrest121
Last Price34.42Aug 19, 2026
Change
1.423.96%
Bid33.55
Ask34.4
volume12
Intrest776
Strike
360
360
Last Price0.05Aug 19, 2026
Change
0.0228.57%
Bid0.05
Ask0.06
volume138
Intrest3111
Last Price36.3Aug 14, 2026
Change
-0%
Bid27.4
Ask32.65
volume0
Intrest2
Strike
365
365
Last Price0.08Aug 18, 2026
Change
-0%
Bid-
Ask0.18
volume0
Intrest149
Last Price24.8Aug 19, 2026
Change
0.983.8%
Bid23.15
Ask26.25
volume30
Intrest909
Strike
370
370
Last Price0.1Aug 19, 2026
Change
0.0533.33%
Bid0.09
Ask0.12
volume60
Intrest1814
Last Price18.77Aug 19, 2026
Change
2.2510.7%
Bid17.65
Ask19.9
volume8
Intrest17
Strike
375
375
Last Price0.16Aug 19, 2026
Change
0.0315.79%
Bid0.12
Ask0.21
volume22
Intrest1005
Last Price16.39Aug 19, 2026
Change
2.1811.74%
Bid15.3
Ask17.55
volume8
Intrest16
Strike
377.5
377.5
Last Price0.21Aug 19, 2026
Change
0.0416%
Bid0.12
Ask0.24
volume2
Intrest259
Last Price15.67Aug 19, 2026
Change
0.835.03%
Bid13.6
Ask15.3
volume33
Intrest2097
Strike
380
380
Last Price0.3Aug 19, 2026
Change
0.0821.05%
Bid0.23
Ask0.32
volume107
Intrest2040
Last Price11Aug 19, 2026
Change
2.5819%
Bid11.05
Ask13.35
volume1
Intrest5
Strike
382.5
382.5
Last Price0.43Aug 19, 2026
Change
0.2839.44%
Bid0.38
Ask0.51
volume42
Intrest186
Last Price11Aug 19, 2026
Change
0.423.68%
Bid9.25
Ask10.3
volume483
Intrest49
Strike
385
385
Last Price0.7Aug 19, 2026
Change
0.3633.96%
Bid0.67
Ask0.78
volume207
Intrest1274
Last Price9.66Aug 18, 2026
Change
-0%
Bid7.3
Ask7.85
volume0
Intrest31
Strike
387.5
387.5
Last Price1.24Aug 19, 2026
Change
0.075.34%
Bid1.11
Ask1.22
volume141
Intrest975
Last Price5.9Aug 19, 2026
Change
0.710.61%
Bid5.55
Ask6.15
volume9
Intrest973
Strike
390
390
Last Price1.88Aug 19, 2026
Change
0.4720%
Bid1.75
Ask1.91
volume121
Intrest4728
Last Price4.62Aug 19, 2026
Change
0.5811.15%
Bid4.2
Ask4.55
volume46
Intrest45
Strike
392.5
392.5
Last Price2.73Aug 19, 2026
Change
0.5216%
Bid2.74
Ask2.92
volume91
Intrest433
Last Price3.18Aug 19, 2026
Change
0.8220.5%
Bid3
Ask3.4
volume272
Intrest166
Strike
395
395
Last Price4.22Aug 19, 2026
Change
0.071.69%
Bid3.95
Ask4.35
volume85
Intrest654
Last Price2.1Aug 19, 2026
Change
0.5219.85%
Bid2.09
Ask2.24
volume397
Intrest280
Strike
397.5
397.5
Last Price5.6Aug 19, 2026
Change
0.558.94%
Bid5.4
Ask6
volume555
Intrest920
Last Price1.46Aug 19, 2026
Change
0.421.51%
Bid1.36
Ask1.48
volume503
Intrest6770
Strike
400
400
Last Price7.44Aug 19, 2026
Change
0.598.61%
Bid7.2
Ask7.7
volume211
Intrest3377
Last Price0.95Aug 19, 2026
Change
0.3426.36%
Bid0.85
Ask0.96
volume105
Intrest361
Strike
402.5
402.5
Last Price9.57Aug 19, 2026
Change
0.131.34%
Bid9.2
Ask9.8
volume6
Intrest331
Last Price0.62Aug 19, 2026
Change
0.2427.91%
Bid0.55
Ask0.64
volume219
Intrest544
Strike
405
405
Last Price11.47Aug 19, 2026
Change
0.979.24%
Bid10.95
Ask12.25
volume14
Intrest971
Last Price0.38Aug 19, 2026
Change
0.3144.93%
Bid0.33
Ask0.42
volume124
Intrest299
Strike
407.5
407.5
Last Price12.89Aug 19, 2026
Change
0.211.6%
Bid13.5
Ask15
volume1
Intrest207
Last Price0.23Aug 19, 2026
Change
0.0928.13%
Bid0.2
Ask0.29
volume122
Intrest1875
Strike
410
410
Last Price15.1Aug 19, 2026
Change
0.74.43%
Bid15.45
Ask16.9
volume8
Intrest1429
Last Price0.23Aug 19, 2026
Change
0.0928.13%
Bid0.13
Ask0.22
volume23
Intrest211
Strike
412.5
412.5
Last Price19.15Aug 19, 2026
Change
3.2520.44%
Bid16.6
Ask20.15
volume5
Intrest322
Last Price0.1Aug 19, 2026
Change
0.150%
Bid0.1
Ask0.19
volume151
Intrest1060
Strike
415
415
Last Price21.75Aug 19, 2026
Change
1.979.96%
Bid19
Ask22.1
volume6
Intrest282
Last Price0.08Aug 19, 2026
Change
0.0433.33%
Bid0.05
Ask0.18
volume25
Intrest352
Strike
417.5
417.5
Last Price21.2Aug 18, 2026
Change
-0%
Bid20.3
Ask25.05
volume0
Intrest258
Last Price0.05Aug 19, 2026
Change
0.0550%
Bid0.05
Ask0.06
volume46
Intrest2615
Strike
420
420
Last Price24.6Aug 18, 2026
Change
-0%
Bid25.2
Ask26.95
volume0
Intrest355
Last Price0.1Aug 19, 2026
Change
0.019.09%
Bid0.02
Ask0.09
volume2
Intrest532
Strike
422.5
422.5
Last Price20.5Aug 14, 2026
Change
-0%
Bid26.35
Ask29.6
volume0
Intrest32
Last Price0.04Aug 19, 2026
Change
-0%
Bid0.03
Ask0.04
volume56
Intrest847
Strike
425
425
Last Price30.77Aug 17, 2026
Change
-0%
Bid30
Ask32.2
volume0
Intrest17
Last Price0.07Aug 19, 2026
Change
0.0240%
Bid0.02
Ask0.03
volume44
Intrest1080
Strike
427.5
427.5
Last Price33.99Aug 17, 2026
Change
-0%
Bid29.65
Ask35.65
volume0
Intrest26
Last Price0.03Aug 19, 2026
Change
0.0125%
Bid0.02
Ask0.03
volume96
Intrest3528
Strike
430
430
Last Price35.2Aug 17, 2026
Change
-0%
Bid35.35
Ask37.45
volume0
Intrest50
Last Price0.04Aug 19, 2026
Change
0.0133.33%
Bid0.02
Ask0.04
volume8
Intrest260
Strike
432.5
432.5
Last Price26.09Aug 04, 2026
Change
-0%
Bid35.45
Ask41.2
volume0
Intrest6
Last Price0.02Aug 19, 2026
Change
-0%
Bid-
Ask0.03
volume3
Intrest665
Strike
435
435
Last Price38.17Aug 17, 2026
Change
-0%
Bid37.3
Ask42.9
volume0
Intrest9
Last Price0.1Aug 18, 2026
Change
-0%
Bid-
Ask0.46
volume0
Intrest112
Strike
437.5
437.5
Last Price38.15Aug 13, 2026
Change
-0%
Bid40.15
Ask46.1
volume0
Intrest0
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume61
Intrest1782
Strike
440
440
Last Price46.15Aug 17, 2026
Change
-0%
Bid42.2
Ask47.4
volume0
Intrest7
Last Price0.05Aug 18, 2026
Change
-0%
Bid-
Ask0.46
volume0
Intrest665
Strike
442.5
442.5
Last Price39.65Aug 11, 2026
Change
-0%
Bid44.75
Ask50.75
volume0
Intrest0
Last Price0.02Aug 18, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest278
Strike
445
445
Last Price43Aug 07, 2026
Change
-0%
Bid47.8
Ask53.4
volume0
Intrest0
Last Price0.03Aug 18, 2026
Change
-0%
Bid-
Ask0.45
volume0
Intrest72
Strike
447.5
447.5
Last Price-
Change
-
Bid49.85
Ask55.6
volume0
Intrest0
Last Price0.01Aug 19, 2026
Change
0.0150%
Bid-
Ask0.01
volume3
Intrest4343
Strike
450
450
Last Price47.78Aug 14, 2026
Change
-0%
Bid54.65
Ask58.25
volume0
Intrest2
Last Price0.09Aug 18, 2026
Change
-0%
Bid-
Ask0.09
volume0
Intrest924
Strike
455
455
Last Price-
Change
-
Bid57.15
Ask63.05
volume0
Intrest0
Last Price0.01Aug 19, 2026
Change
0.0266.67%
Bid-
Ask0.1
volume10
Intrest1835
Strike
460
460
Last Price57.25Aug 06, 2026
Change
-0%
Bid62.05
Ask67.95
volume0
Intrest0
Last Price0.02Aug 19, 2026
Change
0.0571.43%
Bid-
Ask0.23
volume1
Intrest407
Strike
465
465
Last Price57.86Aug 07, 2026
Change
-0%
Bid67.15
Ask72.65
volume0
Intrest0
Last Price0.12Aug 18, 2026
Change
-0%
Bid-
Ask0.44
volume0
Intrest1656
Strike
470
470
Last Price38.7Jul 22, 2026
Change
-0%
Bid72.15
Ask78.6
volume0
Intrest0
Last Price0.09Aug 18, 2026
Change
-0%
Bid-
Ask0.34
volume0
Intrest1881
Strike
475
475
Last Price55.06Jul 31, 2026
Change
-0%
Bid77.15
Ask83.6
volume0
Intrest0
Last Price0.06Aug 19, 2026
Change
0.04200%
Bid-
Ask0.32
volume8
Intrest1081
Strike
480
480
Last Price62.18Jul 27, 2026
Change
-0%
Bid82.25
Ask88.45
volume0
Intrest0
Last Price0.06Aug 18, 2026
Change
-0%
Bid-
Ask0.14
volume0
Intrest427
Strike
485
485
Last Price63.7Jul 24, 2026
Change
-0%
Bid87.15
Ask93.6
volume0
Intrest0
Last Price0.01Aug 18, 2026
Change
-0%
Bid-
Ask1.82
volume0
Intrest1410
Strike
490
490
Last Price64.1Jul 23, 2026
Change
-0%
Bid92.7
Ask98.6
volume0
Intrest0
Last Price0.01Aug 18, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest186
Strike
495
495
Last Price-
Change
-
Bid97.15
Ask103.6
volume0
Intrest0
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume2
Intrest3204
Strike
500
500
Last Price72.3Jul 13, 2026
Change
-0%
Bid104
Ask107.3
volume0
Intrest0
Last Price0.1Aug 14, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest22
Strike
505
505
Last Price-
Change
-
Bid107.15
Ask113.6
volume0
Intrest0
Last Price0.01Aug 18, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest6043
Strike
510
510
Last Price61.2Jul 16, 2026
Change
-0%
Bid113.25
Ask118.2
volume0
Intrest0
Last Price0.08Aug 18, 2026
Change
-0%
Bid-
Ask0.09
volume0
Intrest782
Strike
520
520
Last Price94.46Jul 16, 2026
Change
-0%
Bid122.15
Ask128.6
volume0
Intrest0
Last Price0.01Aug 18, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest197
Strike
530
530
Last Price-
Change
-
Bid132.15
Ask138.6
volume0
Intrest0
Last Price0.03Aug 19, 2026
Change
0.0125%
Bid-
Ask0.05
volume4
Intrest195
Strike
540
540
Last Price115.48Jul 14, 2026
Change
-0%
Bid142.15
Ask148.6
volume0
Intrest0
Last Price0.01Aug 14, 2026
Change
-0%
Bid-
Ask0.12
volume0
Intrest100
Strike
550
550
Last Price-
Change
-
Bid152.6
Ask158.25
volume0
Intrest0
Last Price0.02Aug 18, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest747
Strike
560
560
Last Price-
Change
-
Bid162.6
Ask168.25
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved