$502.42
0.000.00%
Pre-Market: 7:15 PM EDT
Comments
Loading...
UnitedHealth Group (UNH) ForecastNewsEarnings
UnitedHealth Group (UNH) Options
GuidanceDividendsAnalyst RatingsInsider TradesGovernment TradesShort InterestUnitedHealth Group (NYSE:UNH) Stock, Option Chain
Option chain shows key data for UnitedHealth Group's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for UnitedHealth Group.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price204Jan 02, 2025
Change
00%
Bid189.75
Ask195.1
volume0
Intrest1
Strike
310
310
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest50
Last Price-
Change
-
Bid179.7
Ask186.7
volume0
Intrest0
Strike
320
320
Last Price0.06Feb 20, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest0
Last Price-
Change
-
Bid169.7
Ask176.8
volume0
Intrest0
Strike
330
330
Last Price0.03Jan 31, 2025
Change
00%
Bid-
Ask1.31
volume0
Intrest3
Last Price-
Change
-
Bid159.7
Ask166.8
volume0
Intrest0
Strike
340
340
Last Price0.01Feb 04, 2025
Change
00%
Bid-
Ask1.51
volume0
Intrest22
Last Price175.82Feb 14, 2025
Change
00%
Bid149.7
Ask156.85
volume0
Intrest7
Strike
350
350
Last Price0.1Feb 18, 2025
Change
00%
Bid-
Ask1.51
volume0
Intrest17
Last Price168.85Feb 13, 2025
Change
00%
Bid139.7
Ask146.65
volume0
Intrest4
Strike
360
360
Last Price0.2Feb 18, 2025
Change
00%
Bid-
Ask1.81
volume0
Intrest10
Last Price169.2Feb 11, 2025
Change
00%
Bid129.7
Ask136.85
volume0
Intrest3
Strike
370
370
Last Price0.21Jan 14, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest10
Last Price134.05Dec 26, 2024
Change
00%
Bid119.7
Ask126.85
volume0
Intrest1
Strike
380
380
Last Price0.06Feb 14, 2025
Change
00%
Bid-
Ask1.51
volume0
Intrest21
Last Price-
Change
-
Bid109.75
Ask116.85
volume0
Intrest0
Strike
390
390
Last Price0.02Feb 18, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest48
Last Price101.09Feb 19, 2025
Change
00%
Bid99.75
Ask106.6
volume0
Intrest22
Strike
400
400
Last Price0.02Feb 20, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest707
Last Price104.35Dec 27, 2024
Change
00%
Bid89.85
Ask96.3
volume0
Intrest3
Strike
410
410
Last Price0.08Feb 18, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest210
Last Price96.8Dec 26, 2024
Change
00%
Bid79.75
Ask85.1
volume0
Intrest1
Strike
420
420
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest156
Last Price89.55Jan 03, 2025
Change
00%
Bid69.75
Ask74.95
volume0
Intrest3
Strike
430
430
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest257
Last Price59.25Feb 18, 2025
Change
00%
Bid59.55
Ask66.85
volume0
Intrest5
Strike
440
440
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest587
Last Price56.67Feb 18, 2025
Change
00%
Bid49.75
Ask56.7
volume0
Intrest14
Strike
450
450
Last Price0.03Feb 20, 2025
Change
00%
Bid0.02
Ask0.04
volume0
Intrest1133
Last Price-
Change
-
Bid47.25
Ask52.55
volume0
Intrest0
Strike
452.5
452.5
Last Price-
Change
-
Bid-
Ask0.48
volume0
Intrest0
Last Price-
Change
-
Bid44.8
Ask49.95
volume0
Intrest0
Strike
455
455
Last Price0.08Feb 19, 2025
Change
00%
Bid-
Ask0.32
volume0
Intrest181
Last Price-
Change
-
Bid42.3
Ask48.7
volume0
Intrest0
Strike
457.5
457.5
Last Price-
Change
-
Bid-
Ask0.14
volume0
Intrest0
Last Price78.8Feb 11, 2025
Change
00%
Bid41.6
Ask44.9
volume0
Intrest62
Strike
460
460
Last Price0.05Feb 20, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest616
Last Price-
Change
-
Bid37.45
Ask42.3
volume0
Intrest0
Strike
462.5
462.5
Last Price0.45Feb 18, 2025
Change
00%
Bid0.01
Ask0.44
volume0
Intrest1
Last Price-
Change
-
Bid34.9
Ask42
volume0
Intrest0
Strike
465
465
Last Price0.16Feb 19, 2025
Change
00%
Bid-
Ask0.16
volume0
Intrest66
Last Price-
Change
-
Bid32.1
Ask37.6
volume0
Intrest0
Strike
467.5
467.5
Last Price0.13Feb 19, 2025
Change
00%
Bid0.02
Ask0.49
volume0
Intrest79
Last Price35.56Feb 20, 2025
Change
00%
Bid32.05
Ask34.7
volume0
Intrest60
Strike
470
470
Last Price0.05Feb 20, 2025
Change
00%
Bid0.05
Ask0.12
volume0
Intrest1526
Last Price-
Change
-
Bid27.35
Ask32.25
volume0
Intrest0
Strike
472.5
472.5
Last Price0.08Feb 20, 2025
Change
00%
Bid0.03
Ask0.43
volume0
Intrest12
Last Price32.61Feb 20, 2025
Change
00%
Bid24.85
Ask30.95
volume0
Intrest4
Strike
475
475
Last Price0.1Feb 20, 2025
Change
00%
Bid0.07
Ask0.13
volume0
Intrest603
Last Price-
Change
-
Bid23.1
Ask27.7
volume0
Intrest0
Strike
477.5
477.5
Last Price0.06Feb 20, 2025
Change
00%
Bid0.07
Ask0.24
volume0
Intrest48
Last Price22.13Feb 20, 2025
Change
00%
Bid20.8
Ask24.65
volume0
Intrest406
Strike
480
480
Last Price0.12Feb 20, 2025
Change
00%
Bid0.12
Ask0.26
volume0
Intrest1373
Last Price-
Change
-
Bid17.55
Ask24.3
volume0
Intrest0
Strike
482.5
482.5
Last Price0.36Feb 20, 2025
Change
00%
Bid0.09
Ask0.26
volume0
Intrest114
Last Price47.3Feb 13, 2025
Change
00%
Bid16.05
Ask20.6
volume0
Intrest2
Strike
485
485
Last Price0.32Feb 20, 2025
Change
00%
Bid0.14
Ask0.28
volume0
Intrest301
Last Price-
Change
-
Bid12.85
Ask18.1
volume0
Intrest0
Strike
487.5
487.5
Last Price0.3Feb 20, 2025
Change
00%
Bid0.08
Ask0.36
volume0
Intrest58
Last Price13.8Feb 20, 2025
Change
00%
Bid12.4
Ask14.7
volume0
Intrest105
Strike
490
490
Last Price0.4Feb 20, 2025
Change
00%
Bid0.35
Ask0.63
volume0
Intrest2587
Last Price11.55Feb 19, 2025
Change
00%
Bid8.8
Ask12.4
volume0
Intrest1
Strike
492.5
492.5
Last Price0.74Feb 20, 2025
Change
00%
Bid0.45
Ask0.95
volume0
Intrest121
Last Price9.24Feb 20, 2025
Change
00%
Bid6.65
Ask10.4
volume0
Intrest22
Strike
495
495
Last Price0.84Feb 20, 2025
Change
00%
Bid0.79
Ask1.27
volume0
Intrest343
Last Price6.4Feb 20, 2025
Change
00%
Bid4.8
Ask8.4
volume0
Intrest19
Strike
497.5
497.5
Last Price1.52Feb 20, 2025
Change
00%
Bid1.15
Ask1.8
volume0
Intrest242
Last Price4.87Feb 20, 2025
Change
00%
Bid4.1
Ask5.35
volume0
Intrest633
Strike
500
500
Last Price1.97Feb 20, 2025
Change
00%
Bid1.72
Ask2.33
volume0
Intrest1193
Last Price3.41Feb 20, 2025
Change
00%
Bid3.15
Ask3.8
volume0
Intrest42
Strike
502.5
502.5
Last Price3.35Feb 20, 2025
Change
00%
Bid2.48
Ask3.8
volume0
Intrest185
Last Price2.15Feb 20, 2025
Change
00%
Bid1.88
Ask2.47
volume0
Intrest304
Strike
505
505
Last Price4.27Feb 20, 2025
Change
00%
Bid3.55
Ask4.75
volume0
Intrest1119
Last Price1.34Feb 20, 2025
Change
00%
Bid0.66
Ask1.72
volume0
Intrest98
Strike
507.5
507.5
Last Price5.77Feb 20, 2025
Change
00%
Bid5.55
Ask8.2
volume0
Intrest95
Last Price0.85Feb 20, 2025
Change
00%
Bid0.74
Ask0.99
volume0
Intrest857
Strike
510
510
Last Price8.3Feb 20, 2025
Change
00%
Bid7.35
Ask8.75
volume0
Intrest608
Last Price0.59Feb 20, 2025
Change
00%
Bid0.04
Ask0.53
volume0
Intrest178
Strike
512.5
512.5
Last Price9.25Feb 20, 2025
Change
00%
Bid9.55
Ask14.05
volume0
Intrest135
Last Price0.29Feb 20, 2025
Change
00%
Bid0.26
Ask0.54
volume0
Intrest217
Strike
515
515
Last Price13.05Feb 20, 2025
Change
00%
Bid11
Ask14.25
volume0
Intrest516
Last Price0.24Feb 20, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest184
Strike
517.5
517.5
Last Price13.94Feb 20, 2025
Change
00%
Bid13.85
Ask16.9
volume0
Intrest248
Last Price0.21Feb 20, 2025
Change
00%
Bid0.15
Ask0.19
volume0
Intrest1020
Strike
520
520
Last Price17.1Feb 20, 2025
Change
00%
Bid16.7
Ask19.4
volume0
Intrest1487
Last Price0.12Feb 20, 2025
Change
00%
Bid0.06
Ask0.18
volume0
Intrest128
Strike
522.5
522.5
Last Price21Feb 20, 2025
Change
00%
Bid18.65
Ask20.75
volume0
Intrest86
Last Price0.04Feb 20, 2025
Change
00%
Bid0.01
Ask0.1
volume0
Intrest579
Strike
525
525
Last Price22.45Feb 20, 2025
Change
00%
Bid21.9
Ask23.75
volume0
Intrest544
Last Price0.05Feb 20, 2025
Change
00%
Bid0.02
Ask0.23
volume0
Intrest415
Strike
527.5
527.5
Last Price24.19Feb 20, 2025
Change
00%
Bid22.45
Ask28.05
volume0
Intrest380
Last Price0.07Feb 20, 2025
Change
00%
Bid0.05
Ask0.09
volume0
Intrest860
Strike
530
530
Last Price27.59Feb 20, 2025
Change
00%
Bid26.85
Ask29.35
volume0
Intrest757
Last Price0.05Feb 20, 2025
Change
00%
Bid0.01
Ask0.4
volume0
Intrest496
Strike
532.5
532.5
Last Price26.75Feb 20, 2025
Change
00%
Bid28.35
Ask31
volume0
Intrest637
Last Price0.03Feb 20, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest671
Strike
535
535
Last Price28.12Feb 20, 2025
Change
00%
Bid30.45
Ask34.8
volume0
Intrest120
Last Price0.04Feb 20, 2025
Change
00%
Bid-
Ask0.28
volume0
Intrest372
Strike
537.5
537.5
Last Price37.93Feb 19, 2025
Change
00%
Bid32.3
Ask37.95
volume0
Intrest44
Last Price0.05Feb 20, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest2082
Strike
540
540
Last Price36.4Feb 20, 2025
Change
00%
Bid34.85
Ask38.95
volume0
Intrest291
Last Price0.04Feb 20, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest114
Strike
542.5
542.5
Last Price35.75Feb 20, 2025
Change
00%
Bid37.7
Ask43.15
volume0
Intrest23
Last Price0.03Feb 20, 2025
Change
00%
Bid0.03
Ask0.18
volume0
Intrest321
Strike
545
545
Last Price42.3Feb 18, 2025
Change
00%
Bid38.6
Ask45.65
volume0
Intrest18
Last Price0.05Feb 20, 2025
Change
00%
Bid-
Ask0.44
volume0
Intrest152
Strike
547.5
547.5
Last Price37.12Feb 18, 2025
Change
00%
Bid42.6
Ask48.3
volume0
Intrest0
Last Price0.02Feb 20, 2025
Change
00%
Bid0.01
Ask0.08
volume0
Intrest2045
Strike
550
550
Last Price47.31Feb 20, 2025
Change
00%
Bid45.7
Ask48.8
volume0
Intrest455
Last Price0.13Feb 18, 2025
Change
00%
Bid-
Ask0.39
volume0
Intrest62
Strike
552.5
552.5
Last Price-
Change
-
Bid46.6
Ask52.95
volume0
Intrest0
Last Price0.03Feb 20, 2025
Change
00%
Bid0.01
Ask0.05
volume0
Intrest535
Strike
555
555
Last Price30.73Feb 14, 2025
Change
00%
Bid50.05
Ask55.65
volume0
Intrest0
Last Price0.06Feb 18, 2025
Change
00%
Bid-
Ask1.52
volume0
Intrest6
Strike
557.5
557.5
Last Price-
Change
-
Bid50.85
Ask58.25
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid0.01
Ask0.03
volume0
Intrest1920
Strike
560
560
Last Price57.45Feb 20, 2025
Change
00%
Bid55.25
Ask60
volume0
Intrest17
Last Price0.42Feb 14, 2025
Change
00%
Bid-
Ask1.77
volume0
Intrest1
Strike
562.5
562.5
Last Price-
Change
-
Bid55.9
Ask63.3
volume0
Intrest0
Last Price0.02Feb 20, 2025
Change
00%
Bid-
Ask0.38
volume0
Intrest281
Strike
565
565
Last Price32.51Feb 12, 2025
Change
00%
Bid58.7
Ask65.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.52
volume0
Intrest0
Strike
567.5
567.5
Last Price-
Change
-
Bid62.55
Ask67.95
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest988
Strike
570
570
Last Price67.7Feb 20, 2025
Change
00%
Bid65.05
Ask68.85
volume0
Intrest53
Last Price-
Change
-
Bid-
Ask1.66
volume0
Intrest0
Strike
572.5
572.5
Last Price-
Change
-
Bid65.9
Ask72.95
volume0
Intrest0
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest22
Strike
575
575
Last Price-
Change
-
Bid68.35
Ask75.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.81
volume0
Intrest0
Strike
577.5
577.5
Last Price-
Change
-
Bid70.95
Ask77.95
volume0
Intrest0
Last Price0.02Feb 20, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest1581
Strike
580
580
Last Price77.25Feb 20, 2025
Change
00%
Bid75.5
Ask79.05
volume0
Intrest29
Last Price-
Change
-
Bid-
Ask1.81
volume0
Intrest0
Strike
582.5
582.5
Last Price-
Change
-
Bid75.95
Ask82.95
volume0
Intrest0
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest10
Strike
585
585
Last Price-
Change
-
Bid78.55
Ask85.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.31
volume0
Intrest0
Strike
587.5
587.5
Last Price-
Change
-
Bid81.3
Ask87.95
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1965
Strike
590
590
Last Price86.75Feb 20, 2025
Change
00%
Bid85
Ask91.1
volume0
Intrest41
Last Price-
Change
-
Bid-
Ask1.51
volume0
Intrest0
Strike
592.5
592.5
Last Price-
Change
-
Bid85.95
Ask92.95
volume0
Intrest0
Last Price0.05Feb 13, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest10
Strike
595
595
Last Price-
Change
-
Bid88.9
Ask95.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.51
volume0
Intrest0
Strike
597.5
597.5
Last Price-
Change
-
Bid90.9
Ask97.9
volume0
Intrest0
Last Price0.04Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2807
Strike
600
600
Last Price97.55Feb 20, 2025
Change
00%
Bid95.5
Ask99.1
volume0
Intrest39
Last Price-
Change
-
Bid-
Ask1.22
volume0
Intrest0
Strike
602.5
602.5
Last Price-
Change
-
Bid95.95
Ask102.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
605
605
Last Price-
Change
-
Bid98.65
Ask105.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
607.5
607.5
Last Price-
Change
-
Bid101.1
Ask107.95
volume0
Intrest0
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest206
Strike
610
610
Last Price106.6Feb 20, 2025
Change
00%
Bid104.1
Ask110.45
volume0
Intrest17
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1156
Strike
620
620
Last Price121.3Feb 20, 2025
Change
00%
Bid114.85
Ask119.1
volume0
Intrest1
Last Price0.06Feb 10, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest654
Strike
640
640
Last Price115.9Feb 12, 2025
Change
00%
Bid133.45
Ask140.45
volume0
Intrest0
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2231
Strike
660
660
Last Price62.6Nov 25, 2024
Change
00%
Bid154.05
Ask160.45
volume0
Intrest0
Last Price0.16Feb 12, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest153
Strike
680
680
Last Price-
Change
-
Bid173.5
Ask180.45
volume0
Intrest0
Last Price0.04Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest128
Strike
700
700
Last Price-
Change
-
Bid193.35
Ask200.45
volume0
Intrest0
Last Price0.01Feb 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest34
Strike
720
720
Last Price-
Change
-
Bid213.4
Ask220.45
volume0
Intrest0
Last Price0.72Jan 30, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest9
Strike
740
740
Last Price-
Change
-
Bid234.05
Ask240.45
volume0
Intrest0
Last Price0.01Feb 10, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest134
Strike
760
760
Last Price-
Change
-
Bid253.35
Ask260.45
volume0
Intrest0
Last Price0.12Jan 17, 2025
Change
00%
Bid-
Ask2.52
volume0
Intrest522
Strike
780
780
Last Price-
Change
-
Bid273.5
Ask280.45
volume0
Intrest0
Last Price0.01Feb 04, 2025
Change
00%
Bid-
Ask2.52
volume0
Intrest77
Strike
800
800
Last Price-
Change
-
Bid295.05
Ask300.4
volume0
Intrest0
Last Price0.02Feb 18, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest1251
Strike
820
820
Last Price-
Change
-
Bid313.4
Ask320.45
volume0
Intrest0