Free Trial
→ Warning: “DOGE Collapse” imminent (From Altimetry) (Ad) Buy UNH Stock  Free UNH Stock Alerts

UnitedHealth Group (UNH) Options Chain & Prices

UnitedHealth Group logo
$592.74 +9.15 (+1.57%)
As of 11:58 AM Eastern
Compare

UNH Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
4/17/2025$475.00$0.268Put98 - 74
(+0)		128.59%
(+23.47%)		-0.0138242
4/17/2025$480.00$0.288Put18 - 161028
(+34)		124.12%
(+22.22%)		-0.0151957
4/17/2025$482.50$0.298Put1 - - 0
(+0)		121.87%
(+21.54%)		-0.0159371
4/17/2025$485.00$0.309Put43 - 43164
(+0)		119.62%
(+20.88%)		-0.01672219
4/17/2025$490.00$0.332Put4 - 4657
(+24)		115.12%
(+19.52%)		-0.0184434
4/17/2025$490.00$94.608Call7 - - 4327
(-1)		115.22%
(+19.59%)		0.9815465
4/17/2025$495.00$0.358Put1 - - 88
(+1)		110.64%
(+18.04%)		-0.0204181
4/17/2025$500.00$0.388Put105299889
(+49)		106.20%
(+16.56%)		-0.02272925
4/17/2025$500.00$84.540Call3 - - 1220
(-12)		106.20%
(+16.53%)		0.9772223
4/17/2025$505.00$0.424Put917130
(+2)		101.85%
(+14.98%)		-0.0254976
4/17/2025$505.00$79.580Call1 - 125
(+0)		101.85%
(+14.98%)		0.9744551
4/17/2025$510.00$0.468Put432216898
(-2)		97.73%
(+13.49%)		-0.02880513
4/17/2025$510.00$74.628Call5 - - 535
(-9)		97.63%
(+13.40%)		0.9710643
4/17/2025$512.50$0.496Put1 - 1293
(-2)		95.59%
(+12.61%)		-0.0308921
4/17/2025$515.00$0.525Put1051383
(+4)		93.69%
(+11.92%)		-0.0330454
4/17/2025$520.00$0.601Put1014847
(+14)		89.91%
(+10.43%)		-0.0385118
4/17/2025$520.00$64.768Call11 - 41401
(-12)		89.83%
(+10.34%)		0.96130311
4/17/2025$522.50$0.651Put2 - - 89
(+0)		88.05%
(+9.64%)		-0.0420161
4/17/2025$525.00$0.705Put17511197
(+35)		86.45%
(+9.05%)		-0.04569710
4/17/2025$525.00$59.876Call6 - 5139
(-4)		86.37%
(+8.98%)		0.9540742
4/17/2025$527.50$0.774Put422223
(+0)		84.79%
(+8.37%)		-0.0503564
4/17/2025$527.50$57.444Call5 - 5150
(+10)		84.79%
(+8.37%)		0.9496061
4/17/2025$530.00$0.850Put13412117628
(+38)		84.00%
(+8.51%)		-0.05527340
4/17/2025$530.00$55.151Call6 - 34748
(-19)		83.37%
(+7.87%)		0.9446914
4/17/2025$532.50$0.947Put31268
(+1)		81.93%
(+7.31%)		-0.0615213
4/17/2025$535.00$1.053Put974340204
(+104)		80.73%
(+6.94%)		-0.0680933
4/17/2025$535.00$50.358Call21 - 397
(+0)		80.73%
(+6.94%)		0.9318842
4/17/2025$537.50$1.184Put62329
(+2)		79.58%
(+6.57%)		-0.0760146
4/17/2025$540.00$1.346Put401615779
(+40)		78.50%
(+6.23%)		-0.08559331
4/17/2025$540.00$45.646Call4124912
(-25)		78.54%
(+6.28%)		0.91486211
4/17/2025$542.50$1.530Put1 - 147
(-1)		77.57%
(+6.01%)		-0.0960671
4/17/2025$542.50$43.209Call1 - - 18
(+0)		77.57%
(+6.01%)		0.9039341
4/17/2025$545.00$1.745Put175137521
(+75)		76.75%
(+5.86%)		-0.10797159
4/17/2025$545.00$41.045Call4 - 2262
(-5)		76.79%
(+5.89%)		0.8926513
4/17/2025$547.50$1.984Put1110 - 22
(+4)		76.06%
(+5.79%)		-0.1207174
4/17/2025$550.00$2.273Put241107100743
(+133)		75.42%
(+5.75%)		-0.13564764
4/17/2025$550.00$36.472Call83512014
(-15)		75.40%
(+5.72%)		0.86364110
4/17/2025$552.50$2.624Put2321118
(+3)		74.83%
(+5.73%)		-0.1531047
4/17/2025$552.50$34.422Call3 - - 17
(+3)		74.86%
(+5.75%)		0.8478421
4/17/2025$555.00$2.989Put1044142
(+24)		74.36%
(+5.79%)		-0.1705128
The Trump Dump is starting; Get out of stocks now? (Ad)

The first 365 days of the Trump presidency… Will be the best time to get rich in American history.

If I’m right about this (like I was before) a modest $900 investment could grow to a life-changing a
4/17/2025$557.50$3.423Put281 - 58
(+5)		73.91%
(+5.86%)		-0.1904589
4/17/2025$560.00$3.912Put921144335
(+32)		73.50%
(+5.95%)		-0.21206541
4/17/2025$560.00$28.125Call2383707
(-4)		82.08%
(+14.53%)		0.78706114
4/17/2025$562.50$4.461Put29322221
(-1)		73.13%
(+6.06%)		-0.23525210
4/17/2025$565.00$5.103Put2583202
(+3)		72.75%
(+6.68%)		-0.26129612
4/17/2025$567.50$5.781Put1558164
(+4)		72.41%
(+6.27%)		-0.28753212
4/17/2025$567.50$22.472Call1 - - 41
(+6)		72.41%
(+6.27%)		0.712941
4/17/2025$570.00$6.529Put19812043312
(-57)		72.07%
(+6.38%)		-0.31517754
4/17/2025$570.00$20.719Call415191460
(-204)		72.07%
(+6.38%)		0.68544328
4/17/2025$572.50$7.345Put1165159
(+11)		71.73%
(+6.49%)		-0.3439877
4/17/2025$575.00$8.189Put3255158
(+10)		71.40%
(+6.61%)		-0.37238514
4/17/2025$575.00$17.509Call241211115
(-4)		71.40%
(+6.61%)		0.6285179
4/17/2025$577.50$9.198Put119280
(+23)		71.02%
(+6.68%)		-0.40480810
4/17/2025$577.50$15.886Call11 - 155
(+49)		71.02%
(+6.68%)		0.5962651
4/17/2025$580.00$10.184Put2396435190
(+93)		71.25%
(+7.36%)		-0.4348473
4/17/2025$580.00$14.424Call35511859
(+211)		70.65%
(+6.77%)		0.56478921
4/17/2025$582.50$11.354Put136406894
(+68)		70.27%
(+6.84%)		-0.46880436
4/17/2025$582.50$13.039Call2013441
(+13)		70.27%
(+6.84%)		0.53269711
4/17/2025$585.00$12.550Put561824311
(+202)		69.87%
(+6.92%)		-0.50155639
4/17/2025$585.00$11.732Call155971247
(+194)		69.87%
(+6.92%)		0.50017963
4/17/2025$587.50$13.826Put17510104
(+27)		69.46%
(+6.98%)		-0.53459714
4/17/2025$587.50$10.569Call50241649
(+18)		69.48%
(+5.87%)		0.46913128
4/17/2025$590.00$15.181Put1774174
(+91)		69.03%
(+7.04%)		-0.56766212
4/17/2025$590.00$9.356Call9940461488
(+226)		69.03%
(+7.04%)		0.43460333
4/17/2025$592.50$16.619Put43141
(-23)		68.60%
(+7.11%)		-0.6006312
4/17/2025$592.50$8.345Call83367
(+20)		68.62%
(+7.13%)		0.4036748
4/17/2025$595.00$18.136Put77 - 331
(+7)		68.16%
(+7.17%)		-0.633175
4/17/2025$595.00$7.301Call371324191
(+29)		68.16%
(+7.17%)		0.36968723
4/17/2025$597.50$19.737Put55 - 191
(-39)		67.71%
(+7.23%)		-0.6651714
4/17/2025$597.50$6.394Call326883
(+35)		67.71%
(+7.23%)		0.3380310
4/17/2025$600.00$0.000Put250 - - 0
(+0)		62.25%01
4/17/2025$600.00$0.000Call250 - - 0
(+0)		65.10%01
4/17/2025$602.50$4.817Call71126123
(+4)		66.83%
(+7.37%)		0.27744814
4/17/2025$605.00$25.009Put11 - 36
(-9)		66.42%
(+7.45%)		-0.7550791
4/17/2025$605.00$4.143Call43318108
(+3)		66.42%
(+7.45%)		0.24897520
4/17/2025$607.50$3.544Call1436132
(+15)		66.03%
(+7.55%)		0.22201214
4/17/2025$610.00$3.014Call306152147326
(+5)		65.67%
(+7.65%)		0.19671449
4/17/2025$612.50$2.551Call451613173
(+134)		65.36%
(+7.62%)		0.17324941
4/17/2025$615.00$2.149Call106229107
(+48)		65.09%
(+7.90%)		0.15169134
4/17/2025$617.50$1.822Call42 - 76
(+35)		64.88%
(+8.06%)		0.1331444
4/17/2025$620.00$37.440Put11 - 2
(+0)		64.70%
(+8.21%)		-0.8906051
4/17/2025$620.00$1.524Call11046411158
(+203)		64.99%
(+8.33%)		0.11542156
4/17/2025$622.50$1.259Call4 - 336
(+8)		64.60%
(+8.38%)		0.0988024
4/17/2025$625.00$1.048Call2911959
(+5)		64.55%
(+8.57%)		0.0849425
4/17/2025$630.00$0.724Call43611402
(+11)		64.62%
(+8.98%)		0.06224621
4/17/2025$632.50$0.602Call1 - 14
(+4)		64.74%
(+9.20%)		0.053121
4/17/2025$635.00$0.506Call943147
(+16)		64.90%
(+9.41%)		0.0456957
4/17/2025$637.50$0.417Call1 - 12
(+2)		65.13%
(+9.65%)		0.038561
4/17/2025$640.00$0.351Call1493385
(+28)		65.37%
(+5.20%)		0.03314112
4/17/2025$645.00$0.245Call13 - 3318
(+68)		65.05%
(+6.04%)		0.0240423
The Trump Dump is starting; Get out of stocks now? (Ad)

The first 365 days of the Trump presidency… Will be the best time to get rich in American history.

If I’m right about this (like I was before) a modest $900 investment could grow to a life-changing a
4/17/2025$650.00$0.173Call5 - 457
(+57)		66.79%
(+10.82%)		0.017495
4/17/2025$660.00$0.088Call25718283
(+14)		68.64%
(+11.70%)		0.00935310
4/17/2025$680.00$0.025Call321111
(+1)		72.90%
(+13.12%)		0.0028753
4/17/2025$700.00$0.008Call211471
(+9)		77.41%
(+14.23%)		0.0009422
End-of-day options data provided by Trade Alert and Intrinio.

Remove Ads

Related Companies and Tools

Related Companies
Options Chain Tools

This page (NYSE:UNH) was last updated on 4/16/2025 by MarketBeat.com Staff
From Our Partners
The Last Time This Happened, Americans Lost Billions
Wall Street leaders just held a secret meeting in Las Vegas. What they discussed mirrors 2006 — and the warnin...
Banyan Hill Publishing | Sponsored
Two Unmistakable Patterns Return…
The signs suggest we're entering one of those rare periods now. That's why Central Banks are buying gold at...
Golden Portfolio | Sponsored
Warning: “DOGE Collapse” imminent
Elon Strikes Back You may already sense that the tide is turning against Elon Musk and DOGE. Just this week...
Altimetry | Sponsored
Crypto’s crashing…but we’re still profiting
Most traders are panicking right now. Bitcoin’s dropping. Altcoins are bleeding. The stock market’s a mess....
Crypto Swap Profits | Sponsored
Tariffs. Volatility. Fear. Here’s the Plan.
Wall Street's panicking over tariffs. Volatility's back with a vengeance. If you've been glued to the he...
Investors Alley | Sponsored
Trump 2028 could be a “bonanza” for investors
As you may have heard, Donald Trump is planning to run for a THIRD term in 2028. Recently he told NBC news ...
Paradigm Press | Sponsored
Musk’s AI Masterplan – Our #1 AI Stock to Buy Now
Did Elon Musk just set the stage for the next AI stock explosion? One 30-year Wall Street veteran thinks so...
Behind the Markets | Sponsored
Musk's panic move: What the world's richest man fears is coming
Whether you have modest savings of $10,000 or substantial wealth of $10 million, this information could determ...
InvestorPlace | Sponsored