UNITEDHEALTH GROUP INC. (UNH) Option Chain


Option Calculators and Stock Screeners

Tools
Volatility Quote Option Chains Stock Price History Option Price History Strike Pegger Volatility Skew Portfolios Download Data

Calculators
Options Calculator Probability Calculator

Screeners
Morning Hot Sheet Volatile Stocks Volume Change Covered Calls Option Spreads Straddles Dividends Trade Finder Skew Finder 52 Week Hi/Low IV

Advanced Screens
Butterfly Spreads Calendar Straddles Butterfly Diagonals Double Diagonals Iron Condor

Open Interest
About OI Put/Call Ratio OI Change OI % Change Highest OI

Learning Center
Articles Tutorial Glossary Symbol Lookup

HOME	HOT SHEET	REGISTER	SUBSCRIBE	FAQs	FINMASTERS	CONTACT US

Select Option Chain
Symbol
Chain Type
Non-Standard
Show Greeks

Filter Criteria

	STRIKE RANGE

	EXPIRATION

	VOLUME

Report Options
Use the Old Option Chains

Symbol	Name	Implied Vol	Historical Vol	Price	Change

UNH	UNITEDHEALTH GROUP INC.	0.187	0.211	507.03	3.82


2024-05-10 - Calls									2024-05-10 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
UNH	5.75	10.00	8.03	0.00	426	586	W	500	UNH	0.15	0.26	0.20	0.00	245	356	W
UNH	4.05	5.45	4.75	0.00	121	208	W	502.5	UNH	0.43	0.74	0.46	0.00	207	68	W
UNH	3.00	3.65	3.35	0.00	356	454	W	505	UNH	0.99	1.14	1.04	0.00	251	78	W
UNH	1.71	1.84	2.14	0.00	196	161	W	507.5	UNH	1.93	2.22	1.82	0.00	59	5	W
UNH	0.82	0.93	0.98	0.00	474	1007	W	510	UNH	3.30	4.45	3.63	0.00	32	19	W
UNH	0.33	0.51	0.51	0.00	60	96	W	512.5	UNH	5.00	6.70	5.62	0.00	1	0	W

2024-05-17 - Calls									2024-05-17 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
UNH	9.85	10.65	10.60	10.72	134	2601	S	500	UNH	2.24	2.55	2.39	2.71	218	367	S
UNH	8.10	8.70	8.40	9.04	63	158	S	502.5	UNH	2.96	3.25	3.05	3.53	46	40	S
UNH	6.55	7.20	7.20	7.53	418	358	S	505	UNH	3.95	4.20	3.90	4.51	75	63	S
UNH	5.20	5.50	5.38	6.17	102	62	S	507.5	UNH	5.10	5.35	4.95	5.65	24	6	S
UNH	4.15	4.50	4.55	4.99	760	1136	S	510	UNH	6.45	6.65	6.50	6.96	26	159	S

2024-05-24 - Calls									2024-05-24 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
UNH	11.15	12.95	12.63	14.86	15	156	W	500	UNH	3.15	4.30	3.95	3.93	20	33	W
UNH	9.70	11.20	9.11	13.19	5	12	W	502.5	UNH	4.45	5.10	6.25	4.74	4	3	W
UNH	8.70	9.60	7.22	11.64	12	157	W	505	UNH	5.40	6.35	5.75	5.66	25	19	W
UNH	7.30	8.50	7.83	10.19	15	12	W	507.5	UNH	6.45	7.50	9.10	6.70	4	0	W
UNH	6.10	6.85	6.45	8.87	39	156	W	510	UNH	7.70	9.00	9.85	7.85	4	17	W
UNH	4.70	5.75	5.25	7.66	9	0	W	512.5	UNH	8.90	10.10	0.00	9.13	0	0	W

2024-05-31 - Calls									2024-05-31 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
UNH	10.80	14.50	11.56	19.87	6	422	W	500	UNH	4.70	6.15	5.00	4.09	14	24	W
UNH	9.50	11.25	10.70	16.47	11	54	W	505	UNH	6.45	7.45	6.50	5.61	14	25	W
UNH	6.25	8.65	7.85	13.43	38	235	W	510	UNH	8.85	9.85	9.00	7.48	18	15	W

2024-06-07 - Calls									2024-06-07 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
UNH	12.80	16.20	14.05	26.10	5	10	W	500	UNH	4.60	6.35	6.10	3.63	8	7	W
UNH	11.20	12.80	12.15	22.49	4	18	W	505	UNH	7.60	8.25	7.95	4.87	11	6	W
UNH	9.00	10.70	9.15	19.16	17	66	W	510	UNH	9.85	11.00	0.00	6.38	0	0	W

2024-06-14 - Calls									2024-06-14 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
UNH	15.65	18.25	15.43	33.81	1	7	W	500	UNH	6.30	8.50	7.31	2.86	5	8	W
UNH	12.75	14.90	12.16	29.98	1	6	W	505	UNH	8.75	9.85	9.19	3.80	9	3	W
UNH	10.90	12.10	11.42	26.37	4	12	W	510	UNH	11.05	15.20	14.10	4.95	2	0	W

2024-06-21 - Calls									2024-06-21 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
UNH	17.40	17.80	17.65	43.13	57	2753	S	500	UNH	8.60	8.90	8.45	2.03	104	924	S
UNH	11.80	12.25	12.15	35.28	69	2928	S	510	UNH	13.00	13.45	12.93	3.50	143	980	S

2024-06-28 - Calls									2024-06-28 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
UNH	16.25	21.00	0.00	54.12	0	0	Q	500	UNH	8.15	9.95	0.00	1.29	0	0	Q
UNH	13.25	19.35	0.00	50.00	0	0	Q	505	UNH	10.40	15.05	0.00	1.72	0	0	Q
UNH	10.20	16.50	0.00	45.99	0	0	Q	510	UNH	12.85	14.40	0.00	2.25	0	0	Q

2024-07-19 - Calls									2024-07-19 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
UNH	23.80	24.75	24.70	96.21	21	990	S	500	UNH	13.65	14.05	13.55	0.17	18	260	S
UNH	18.50	18.90	18.66	88.13	58	513	S	510	UNH	18.00	18.50	18.35	0.31	6	237	S

Below are few quick-links for most popular options chains:

TSLA Options Chain list.

AAPL Options Chain list.

SPY Options Chain list.

SPX Options Chain list.

AAL Options Chain list.

AMZN Options Chain list.

MSFT Options Chain list.

GOOGL Options Chain list.

BA Options Chain list.

DIS Options Chain list.

PLTR Options Chain list.

GME Options Chain list.

AMD Options Chain list.

NFLX Options Chain list.

BABA Options Chain list.

Data Provided by HistoricalOptionData.com

best stock dividends option price calculator stocks growth options pricing article about stock market volatile options screener free stock charts volatility historical data dividend stock screener black scholes model calendar straddle options trading tutorial option volatility bull calls options strangles open interest and volume leverage with options look up a stock stock option trading option spreads option price calculator

Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.

UNITEDHEALTH GROUP INC. (UNH) Option Chains Report Date: 05-09 05-08 05-07 05-06 05-03 05-02 05-01 04-30 04-29 04-26 04-25 04-24 04-23 04-22 04-19 04-18 04-17 04-16 04-15 04-12 04-11

UNITEDHEALTH GROUP INC. (UNH) Option Chains Report Date: