put$170.00
2026-11-20- Bid
- $0.00
- Ask
- $4.30
- Last / Mark
- $0.02 / $2.15
- Vol / OI
- 4 / 31
- Last trade (ET)
- Oct 6, 2026, 1:06 PM
- IV
- 185.45%
NYSE · Healthcare · Options
UnitedHealth Group (UNH) Options Chain, IV & Open Interest
Options chain for UNH: the strikes shown below, with bid/ask, volume, open interest, and implied volatility. Greeks are currently unavailable.
- Last confirmed price
- $418.09-1.62%
- Oct 23, 2026, 4:00 PM EDT · Prices may be delayed
Data dates
Prices as of Oct 23, 4:00 PM EDT · Fundamentals checked Oct 24, 8:11 PM EDT · Statement period ended Jun 30, 2026
- Displayed contracts
- 80
- Sample of 92 for this expiry · 335 across all expirations
- Selected expiration
- 2026-11-20
- Sample · 80 of 92 contracts
- Put / call volume ratio
- 0.73
- Table sample · Puts 2.1K · Calls 2.9K
- Put / call OI (selected expiry)
- 1.16
- Puts 44.4K · Calls 38.3K · table sample
Expiration strip
Choose an expiration.
Options surface
UNH 2026-11-20 — a sample of strikes nearest the quote, with IV.
Nearest spot strike $420.00
| Contract ID | Type | Expiry | Strike | Bid | Ask | Last | Mark | Contract volume | Open interest | Feed date | Last trade (ET) | IV |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| UNH261120P00170000 | put | 2026-11-20 | $170.00 | $0.00 | $4.30 | $0.02 | $2.15 | 4 | 31 | 2026-10-25 | Oct 6, 2026, 1:06 PM | 185.45% |
| UNH261120C00175000 | call | 2026-11-20 | $175.00 | $240.95 | $245.95 | $203.40 | $243.45 | 6 | 6 | 2026-10-25 | Sep 25, 2026, 1:50 PM | 136.23% |
| UNH261120P00175000 | put | 2026-11-20 | $175.00 | $0.00 | $4.30 | $0.03 | $2.15 | 1 | 31 | 2026-10-25 | Oct 14, 2026, 1:23 PM | 180.05% |
| UNH261120C00180000 | call | 2026-11-20 | $180.00 | $236.15 | $241.15 | $196.90 | $238.65 | 2 | 3 | 2026-10-25 | Sep 29, 2026, 11:46 AM | 140.23% |
| UNH261120P00180000 | put | 2026-11-20 | $180.00 | $0.00 | $4.30 | $0.45 | $2.15 | 3 | 23 | 2026-10-25 | Sep 25, 2026, 1:50 PM | 174.80% |
| UNH261120C00185000 | call | 2026-11-20 | $185.00 | $231.10 | $236.10 | $192.15 | $233.60 | 4 | 3 | 2026-10-25 | Oct 12, 2026, 11:02 AM | 134.28% |
| UNH261120P00185000 | put | 2026-11-20 | $185.00 | $0.00 | $1.30 | $0.25 | $0.65 | 7 | 58 | 2026-10-25 | Jul 2, 2026, 9:30 AM | 139.01% |
| UNH261120P00190000 | put | 2026-11-20 | $190.00 | $0.00 | $1.91 | $0.17 | $0.96 | 2 | 27 | 2026-10-25 | Jul 30, 2026, 12:38 PM | 142.97% |
| UNH261120C00195000 | call | 2026-11-20 | $195.00 | $221.15 | $226.15 | $181.90 | $223.65 | 40 | 24 | 2026-10-25 | Oct 12, 2026, 11:02 AM | 127.93% |
| UNH261120P00195000 | put | 2026-11-20 | $195.00 | $0.00 | $4.35 | $0.15 | $2.18 | 2 | 84 | 2026-10-25 | Aug 3, 2026, 3:35 PM | 160.25% |
| UNH261120C00200000 | call | 2026-11-20 | $200.00 | — | — | $177.20 | Last $177.20 | 210 | 0 | 2026-10-25 | Sep 11, 2026, 3:36 PM | 0.00% |
| UNH261120P00200000 | put | 2026-11-20 | $200.00 | $0.00 | $4.30 | $0.01 | $2.15 | 2 | 76 | 2026-10-25 | Oct 16, 2026, 2:54 PM | 155.18% |
| UNH261120C00210000 | call | 2026-11-20 | $210.00 | $206.65 | $211.65 | $167.05 | $209.15 | 4 | 2 | 2026-10-25 | Oct 12, 2026, 11:01 AM | 128.64% |
| UNH261120P00210000 | put | 2026-11-20 | $210.00 | $0.01 | $0.14 | $0.07 | $0.08 | 1 | 960 | 2026-10-25 | Oct 23, 2026, 10:22 AM | 91.60% |
| UNH261120C00220000 | call | 2026-11-20 | $220.00 | — | — | $156.51 | Last $156.51 | 15 | 0 | 2026-10-25 | Sep 11, 2026, 3:36 PM | 0.00% |
| UNH261120P00220000 | put | 2026-11-20 | $220.00 | $0.00 | $4.30 | $0.02 | $2.15 | 1 | 112 | 2026-10-25 | Oct 23, 2026, 1:54 PM | 137.43% |
| UNH261120C00230000 | call | 2026-11-20 | $230.00 | $186.30 | $191.30 | $179.05 | $188.80 | 2 | 2 | 2026-10-25 | Oct 15, 2026, 10:43 AM | 106.30% |
| UNH261120P00230000 | put | 2026-11-20 | $230.00 | $0.01 | $0.14 | $0.02 | $0.08 | 4 | 1,119 | 2026-10-25 | Oct 23, 2026, 11:51 AM | 80.27% |
| UNH261120C00240000 | call | 2026-11-20 | $240.00 | $176.30 | $181.30 | $177.50 | $178.80 | 2 | 34 | 2026-10-25 | Oct 21, 2026, 11:08 AM | 99.51% |
| UNH261120P00240000 | put | 2026-11-20 | $240.00 | $0.00 | $0.10 | $0.05 | $0.05 | 26 | 738 | 2026-10-25 | Oct 15, 2026, 9:30 AM | 71.88% |
| UNH261120C00250000 | call | 2026-11-20 | $250.00 | $166.30 | $171.30 | $159.25 | $168.80 | 3 | 20 | 2026-10-25 | Oct 15, 2026, 10:48 AM | 92.97% |
| UNH261120P00250000 | put | 2026-11-20 | $250.00 | $0.00 | $4.30 | $0.01 | $2.15 | 1 | 383 | 2026-10-25 | Oct 20, 2026, 12:10 PM | 113.50% |
| UNH261120C00260000 | call | 2026-11-20 | $260.00 | $156.65 | $161.65 | $159.30 | $159.15 | 3 | 64 | 2026-10-25 | Oct 22, 2026, 9:30 AM | 92.70% |
| UNH261120P00260000 | put | 2026-11-20 | $260.00 | $0.00 | $4.30 | $0.01 | $2.15 | 1 | 711 | 2026-10-25 | Oct 23, 2026, 2:49 PM | 106.10% |
| UNH261120C00270000 | call | 2026-11-20 | $270.00 | $147.00 | $151.65 | $105.80 | $149.33 | 1 | 79 | 2026-10-25 | Sep 29, 2026, 2:30 PM | 88.72% |
| UNH261120P00270000 | put | 2026-11-20 | $270.00 | $0.00 | $4.30 | $0.02 | $2.15 | 2 | 1,272 | 2026-10-25 | Oct 22, 2026, 10:05 AM | 98.97% |
| UNH261120C00280000 | call | 2026-11-20 | $280.00 | $137.00 | $141.90 | $139.40 | $139.45 | 3 | 199 | 2026-10-25 | Oct 22, 2026, 9:30 AM | 83.89% |
| UNH261120P00280000 | put | 2026-11-20 | $280.00 | $0.01 | $0.16 | $0.03 | $0.09 | 40 | 541 | 2026-10-25 | Oct 23, 2026, 3:38 PM | 56.25% |
| UNH261120C00290000 | call | 2026-11-20 | $290.00 | $126.55 | $131.55 | $114.51 | $129.05 | 5 | 45 | 2026-10-25 | Oct 19, 2026, 11:07 AM | 72.73% |
| UNH261120P00290000 | put | 2026-11-20 | $290.00 | $0.02 | $0.22 | $0.04 | $0.12 | 1 | 1,611 | 2026-10-25 | Oct 23, 2026, 1:09 PM | 53.81% |
| UNH261120C00300000 | call | 2026-11-20 | $300.00 | $117.10 | $122.00 | $126.00 | $119.55 | 1 | 182 | 2026-10-25 | Oct 22, 2026, 2:47 PM | 72.56% |
| UNH261120P00300000 | put | 2026-11-20 | $300.00 | $0.02 | $0.24 | $0.07 | $0.13 | 27 | 1,462 | 2026-10-25 | Oct 23, 2026, 2:56 PM | 53.86% |
| UNH261120C00310000 | call | 2026-11-20 | $310.00 | $107.15 | $112.05 | $105.75 | $109.60 | 1 | 267 | 2026-10-25 | Oct 20, 2026, 9:42 AM | 67.03% |
| UNH261120P00310000 | put | 2026-11-20 | $310.00 | $0.02 | $0.32 | $0.09 | $0.17 | 4 | 1,342 | 2026-10-25 | Oct 23, 2026, 1:55 PM | 51.17% |
| UNH261120C00320000 | call | 2026-11-20 | $320.00 | $96.85 | $101.75 | $98.00 | $99.30 | 4 | 156 | 2026-10-25 | Oct 20, 2026, 10:04 AM | 58.39% |
| UNH261120P00320000 | put | 2026-11-20 | $320.00 | $0.01 | $0.28 | $0.09 | $0.15 | 19 | 906 | 2026-10-25 | Oct 23, 2026, 1:20 PM | 45.51% |
| UNH261120C00330000 | call | 2026-11-20 | $330.00 | $87.25 | $92.10 | $87.30 | $89.68 | 7 | 290 | 2026-10-25 | Oct 20, 2026, 9:45 AM | 55.95% |
| UNH261120P00330000 | put | 2026-11-20 | $330.00 | $0.15 | $0.29 | $0.15 | $0.22 | 45 | 3,610 | 2026-10-25 | Oct 23, 2026, 3:01 PM | 41.11% |
| UNH261120C00340000 | call | 2026-11-20 | $340.00 | $77.25 | $82.15 | $85.35 | $79.70 | 37 | 346 | 2026-10-25 | Oct 23, 2026, 11:56 AM | 50.40% |
| UNH261120P00340000 | put | 2026-11-20 | $340.00 | $0.20 | $0.48 | $0.28 | $0.34 | 108 | 2,745 | 2026-10-25 | Oct 23, 2026, 2:02 PM | 39.67% |
| UNH261120C00350000 | call | 2026-11-20 | $350.00 | $67.35 | $71.95 | $76.20 | $69.65 | 1 | 623 | 2026-10-25 | Oct 23, 2026, 11:29 AM | 56.69% |
| UNH261120P00350000 | put | 2026-11-20 | $350.00 | $0.31 | $0.56 | $0.45 | $0.44 | 52 | 7,611 | 2026-10-25 | Oct 23, 2026, 3:58 PM | 35.91% |
| UNH261120C00360000 | call | 2026-11-20 | $360.00 | $57.80 | $62.80 | $64.03 | $60.30 | 9 | 496 | 2026-10-25 | Oct 23, 2026, 1:14 PM | 53.55% |
| UNH261120P00360000 | put | 2026-11-20 | $360.00 | $0.62 | $0.71 | $0.65 | $0.67 | 73 | 2,782 | 2026-10-25 | Oct 23, 2026, 3:55 PM | 32.59% |
| UNH261120C00370000 | call | 2026-11-20 | $370.00 | $49.45 | $52.15 | $50.34 | $50.80 | 9 | 1,445 | 2026-10-25 | Oct 23, 2026, 3:48 PM | 44.34% |
| UNH261120P00370000 | put | 2026-11-20 | $370.00 | $1.06 | $1.18 | $1.15 | $1.12 | 15 | 1,887 | 2026-10-25 | Oct 23, 2026, 2:33 PM | 31.03% |
| UNH261120C00380000 | call | 2026-11-20 | $380.00 | $40.50 | $41.80 | $45.58 | $41.15 | 6 | 1,432 | 2026-10-25 | Oct 23, 2026, 10:52 AM | 36.45% |
| UNH261120P00380000 | put | 2026-11-20 | $380.00 | $1.87 | $2.00 | $1.99 | $1.94 | 84 | 1,886 | 2026-10-25 | Oct 23, 2026, 3:51 PM | 29.75% |
| UNH261120C00390000 | call | 2026-11-20 | $390.00 | $32.30 | $33.45 | $31.95 | $32.88 | 8 | 1,187 | 2026-10-25 | Oct 23, 2026, 3:33 PM | 34.80% |
| UNH261120P00390000 | put | 2026-11-20 | $390.00 | $3.05 | $3.45 | $3.51 | $3.25 | 105 | 4,754 | 2026-10-25 | Oct 23, 2026, 3:44 PM | 28.96% |
| UNH261120C00400000 | call | 2026-11-20 | $400.00 | $24.30 | $25.50 | $24.78 | $24.90 | 80 | 4,208 | 2026-10-25 | Oct 23, 2026, 3:56 PM | 32.58% |
| UNH261120P00400000 | put | 2026-11-20 | $400.00 | $5.20 | $5.50 | $5.56 | $5.35 | 590 | 3,799 | 2026-10-25 | Oct 23, 2026, 3:46 PM | 27.72% |
| UNH261120C00410000 | call | 2026-11-20 | $410.00 | $17.40 | $18.25 | $18.23 | $17.83 | 71 | 2,423 | 2026-10-25 | Oct 23, 2026, 3:55 PM | 30.24% |
| UNH261120P00410000 | put | 2026-11-20 | $410.00 | $8.25 | $8.75 | $8.55 | $8.50 | 238 | 1,144 | 2026-10-25 | Oct 23, 2026, 3:59 PM | 27.06% |
| UNH261120C00420000 | call | 2026-11-20 | $420.00 | $11.95 | $12.50 | $12.34 | $12.23 | 155 | 4,031 | 2026-10-25 | Oct 23, 2026, 3:57 PM | 29.02% |
| UNH261120P00420000 | put | 2026-11-20 | $420.00 | $12.45 | $13.10 | $13.75 | $12.77 | 608 | 1,844 | 2026-10-25 | Oct 23, 2026, 2:59 PM | 26.19% |
| UNH261120C00430000 | call | 2026-11-20 | $430.00 | $7.65 | $8.10 | $8.15 | $7.88 | 278 | 2,245 | 2026-10-25 | Oct 23, 2026, 3:59 PM | 28.20% |
| UNH261120P00430000 | put | 2026-11-20 | $430.00 | $18.10 | $19.20 | $15.00 | $18.65 | 6 | 281 | 2026-10-25 | Oct 23, 2026, 12:28 PM | 26.35% |
| UNH261120C00440000 | call | 2026-11-20 | $440.00 | $4.60 | $4.90 | $4.65 | $4.75 | 184 | 2,176 | 2026-10-25 | Oct 23, 2026, 3:59 PM | 27.49% |
| UNH261120P00440000 | put | 2026-11-20 | $440.00 | $24.70 | $26.15 | $20.35 | $25.42 | 3 | 160 | 2026-10-25 | Oct 22, 2026, 3:10 PM | 25.73% |
| UNH261120C00450000 | call | 2026-11-20 | $450.00 | $2.58 | $2.81 | $2.81 | $2.70 | 1,295 | 6,817 | 2026-10-25 | Oct 23, 2026, 3:59 PM | 27.08% |
| UNH261120P00450000 | put | 2026-11-20 | $450.00 | $32.60 | $35.00 | $35.00 | $33.80 | 1 | 320 | 2026-10-25 | Oct 21, 2026, 10:07 AM | 28.02% |
| UNH261120C00460000 | call | 2026-11-20 | $460.00 | $1.42 | $1.55 | $1.42 | $1.48 | 234 | 2,069 | 2026-10-25 | Oct 23, 2026, 3:55 PM | 26.93% |
| UNH261120P00460000 | put | 2026-11-20 | $460.00 | $41.10 | $43.45 | $44.43 | $42.28 | 1 | 116 | 2026-10-25 | Oct 20, 2026, 10:14 AM | 26.89% |
| UNH261120C00470000 | call | 2026-11-20 | $470.00 | $0.74 | $0.90 | $0.73 | $0.82 | 23 | 1,860 | 2026-10-25 | Oct 23, 2026, 3:36 PM | 27.44% |
| UNH261120P00470000 | put | 2026-11-20 | $470.00 | $49.40 | $54.40 | $91.25 | $51.90 | 1 | 1 | 2026-10-25 | Oct 13, 2026, 1:16 PM | Not meaningful |
| UNH261120C00480000 | call | 2026-11-20 | $480.00 | $0.40 | $0.49 | $0.43 | $0.45 | 35 | 1,906 | 2026-10-25 | Oct 23, 2026, 2:55 PM | 27.69% |
| UNH261120P00480000 | put | 2026-11-20 | $480.00 | $59.45 | $64.45 | $100.15 | $61.95 | 1 | 0 | 2026-10-25 | Oct 13, 2026, 11:54 AM | 40.08% |
| UNH261120C00490000 | call | 2026-11-20 | $490.00 | $0.22 | $0.41 | $0.31 | $0.32 | 11 | 545 | 2026-10-25 | Oct 23, 2026, 12:33 PM | 30.05% |
| UNH261120P00490000 | put | 2026-11-20 | $490.00 | $69.55 | $74.55 | $108.25 | $72.05 | 4 | 0 | 2026-10-25 | Oct 9, 2026, 2:35 PM | 44.68% |
| UNH261120C00500000 | call | 2026-11-20 | $500.00 | $0.06 | $0.21 | $0.13 | $0.14 | 76 | 1,785 | 2026-10-25 | Oct 23, 2026, 3:59 PM | 29.98% |
| UNH261120P00500000 | put | 2026-11-20 | $500.00 | $79.95 | $84.95 | $105.95 | $82.45 | 6 | 0 | 2026-10-25 | Oct 13, 2026, 9:32 AM | 50.53% |
| UNH261120C00510000 | call | 2026-11-20 | $510.00 | $0.00 | $0.61 | $0.20 | $0.31 | 2 | 2 | 2026-10-25 | Oct 20, 2026, 1:41 PM | 38.65% |
| UNH261120C00520000 | call | 2026-11-20 | $520.00 | $0.01 | $0.37 | $0.21 | $0.19 | 1 | 358 | 2026-10-25 | Oct 21, 2026, 2:14 PM | 38.45% |
| UNH261120C00540000 | call | 2026-11-20 | $540.00 | $0.01 | $0.15 | $0.15 | $0.08 | 8 | 122 | 2026-10-25 | Oct 23, 2026, 9:30 AM | 38.87% |
| UNH261120C00560000 | call | 2026-11-20 | $560.00 | $0.00 | $0.65 | $0.05 | $0.33 | 2 | 503 | 2026-10-25 | Oct 22, 2026, 9:47 AM | 53.44% |
| UNH261120C00580000 | call | 2026-11-20 | $580.00 | $0.00 | $4.30 | $0.69 | $2.15 | 1 | 65 | 2026-10-25 | Oct 20, 2026, 9:30 AM | 72.62% |
| UNH261120C00600000 | call | 2026-11-20 | $600.00 | $0.00 | $2.65 | $0.05 | $1.33 | 10 | 135 | 2026-10-25 | Oct 15, 2026, 10:16 AM | 71.48% |
| UNH261120C00620000 | call | 2026-11-20 | $620.00 | $0.00 | $0.04 | $0.02 | $0.02 | 4 | 40 | 2026-10-25 | Oct 23, 2026, 9:30 AM | 49.41% |
| UNH261120C00640000 | call | 2026-11-20 | $640.00 | $0.00 | $0.05 | $0.02 | $0.03 | 10 | 64 | 2026-10-25 | Oct 23, 2026, 11:55 AM | 50.78% |
call$175.00
2026-11-20- Bid
- $240.95
- Ask
- $245.95
- Last / Mark
- $203.40 / $243.45
- Vol / OI
- 6 / 6
- Last trade (ET)
- Sep 25, 2026, 1:50 PM
- IV
- 136.23%
put$175.00
2026-11-20- Bid
- $0.00
- Ask
- $4.30
- Last / Mark
- $0.03 / $2.15
- Vol / OI
- 1 / 31
- Last trade (ET)
- Oct 14, 2026, 1:23 PM
- IV
- 180.05%
call$180.00
2026-11-20- Bid
- $236.15
- Ask
- $241.15
- Last / Mark
- $196.90 / $238.65
- Vol / OI
- 2 / 3
- Last trade (ET)
- Sep 29, 2026, 11:46 AM
- IV
- 140.23%
put$180.00
2026-11-20- Bid
- $0.00
- Ask
- $4.30
- Last / Mark
- $0.45 / $2.15
- Vol / OI
- 3 / 23
- Last trade (ET)
- Sep 25, 2026, 1:50 PM
- IV
- 174.80%
call$185.00
2026-11-20- Bid
- $231.10
- Ask
- $236.10
- Last / Mark
- $192.15 / $233.60
- Vol / OI
- 4 / 3
- Last trade (ET)
- Oct 12, 2026, 11:02 AM
- IV
- 134.28%
put$185.00
2026-11-20- Bid
- $0.00
- Ask
- $1.30
- Last / Mark
- $0.25 / $0.65
- Vol / OI
- 7 / 58
- Last trade (ET)
- Jul 2, 2026, 9:30 AM
- IV
- 139.01%
put$190.00
2026-11-20- Bid
- $0.00
- Ask
- $1.91
- Last / Mark
- $0.17 / $0.96
- Vol / OI
- 2 / 27
- Last trade (ET)
- Jul 30, 2026, 12:38 PM
- IV
- 142.97%
call$195.00
2026-11-20- Bid
- $221.15
- Ask
- $226.15
- Last / Mark
- $181.90 / $223.65
- Vol / OI
- 40 / 24
- Last trade (ET)
- Oct 12, 2026, 11:02 AM
- IV
- 127.93%
put$195.00
2026-11-20- Bid
- $0.00
- Ask
- $4.35
- Last / Mark
- $0.15 / $2.18
- Vol / OI
- 2 / 84
- Last trade (ET)
- Aug 3, 2026, 3:35 PM
- IV
- 160.25%
call$200.00
2026-11-20- Bid
- —
- Ask
- —
- Last / Mark
- Last $177.20
- Vol / OI
- 210 / 0
- Last trade (ET)
- Sep 11, 2026, 3:36 PM
- IV
- 0.00%
put$200.00
2026-11-20- Bid
- $0.00
- Ask
- $4.30
- Last / Mark
- $0.01 / $2.15
- Vol / OI
- 2 / 76
- Last trade (ET)
- Oct 16, 2026, 2:54 PM
- IV
- 155.18%
call$210.00
2026-11-20- Bid
- $206.65
- Ask
- $211.65
- Last / Mark
- $167.05 / $209.15
- Vol / OI
- 4 / 2
- Last trade (ET)
- Oct 12, 2026, 11:01 AM
- IV
- 128.64%
put$210.00
2026-11-20- Bid
- $0.01
- Ask
- $0.14
- Last / Mark
- $0.07 / $0.08
- Vol / OI
- 1 / 960
- Last trade (ET)
- Oct 23, 2026, 10:22 AM
- IV
- 91.60%
call$220.00
2026-11-20- Bid
- —
- Ask
- —
- Last / Mark
- Last $156.51
- Vol / OI
- 15 / 0
- Last trade (ET)
- Sep 11, 2026, 3:36 PM
- IV
- 0.00%
put$220.00
2026-11-20- Bid
- $0.00
- Ask
- $4.30
- Last / Mark
- $0.02 / $2.15
- Vol / OI
- 1 / 112
- Last trade (ET)
- Oct 23, 2026, 1:54 PM
- IV
- 137.43%
call$230.00
2026-11-20- Bid
- $186.30
- Ask
- $191.30
- Last / Mark
- $179.05 / $188.80
- Vol / OI
- 2 / 2
- Last trade (ET)
- Oct 15, 2026, 10:43 AM
- IV
- 106.30%
put$230.00
2026-11-20- Bid
- $0.01
- Ask
- $0.14
- Last / Mark
- $0.02 / $0.08
- Vol / OI
- 4 / 1,119
- Last trade (ET)
- Oct 23, 2026, 11:51 AM
- IV
- 80.27%
call$240.00
2026-11-20- Bid
- $176.30
- Ask
- $181.30
- Last / Mark
- $177.50 / $178.80
- Vol / OI
- 2 / 34
- Last trade (ET)
- Oct 21, 2026, 11:08 AM
- IV
- 99.51%
put$240.00
2026-11-20- Bid
- $0.00
- Ask
- $0.10
- Last / Mark
- $0.05 / $0.05
- Vol / OI
- 26 / 738
- Last trade (ET)
- Oct 15, 2026, 9:30 AM
- IV
- 71.88%
call$250.00
2026-11-20- Bid
- $166.30
- Ask
- $171.30
- Last / Mark
- $159.25 / $168.80
- Vol / OI
- 3 / 20
- Last trade (ET)
- Oct 15, 2026, 10:48 AM
- IV
- 92.97%
put$250.00
2026-11-20- Bid
- $0.00
- Ask
- $4.30
- Last / Mark
- $0.01 / $2.15
- Vol / OI
- 1 / 383
- Last trade (ET)
- Oct 20, 2026, 12:10 PM
- IV
- 113.50%
call$260.00
2026-11-20- Bid
- $156.65
- Ask
- $161.65
- Last / Mark
- $159.30 / $159.15
- Vol / OI
- 3 / 64
- Last trade (ET)
- Oct 22, 2026, 9:30 AM
- IV
- 92.70%
put$260.00
2026-11-20- Bid
- $0.00
- Ask
- $4.30
- Last / Mark
- $0.01 / $2.15
- Vol / OI
- 1 / 711
- Last trade (ET)
- Oct 23, 2026, 2:49 PM
- IV
- 106.10%
call$270.00
2026-11-20- Bid
- $147.00
- Ask
- $151.65
- Last / Mark
- $105.80 / $149.33
- Vol / OI
- 1 / 79
- Last trade (ET)
- Sep 29, 2026, 2:30 PM
- IV
- 88.72%
put$270.00
2026-11-20- Bid
- $0.00
- Ask
- $4.30
- Last / Mark
- $0.02 / $2.15
- Vol / OI
- 2 / 1,272
- Last trade (ET)
- Oct 22, 2026, 10:05 AM
- IV
- 98.97%
call$280.00
2026-11-20- Bid
- $137.00
- Ask
- $141.90
- Last / Mark
- $139.40 / $139.45
- Vol / OI
- 3 / 199
- Last trade (ET)
- Oct 22, 2026, 9:30 AM
- IV
- 83.89%
put$280.00
2026-11-20- Bid
- $0.01
- Ask
- $0.16
- Last / Mark
- $0.03 / $0.09
- Vol / OI
- 40 / 541
- Last trade (ET)
- Oct 23, 2026, 3:38 PM
- IV
- 56.25%
call$290.00
2026-11-20- Bid
- $126.55
- Ask
- $131.55
- Last / Mark
- $114.51 / $129.05
- Vol / OI
- 5 / 45
- Last trade (ET)
- Oct 19, 2026, 11:07 AM
- IV
- 72.73%
put$290.00
2026-11-20- Bid
- $0.02
- Ask
- $0.22
- Last / Mark
- $0.04 / $0.12
- Vol / OI
- 1 / 1,611
- Last trade (ET)
- Oct 23, 2026, 1:09 PM
- IV
- 53.81%
call$300.00
2026-11-20- Bid
- $117.10
- Ask
- $122.00
- Last / Mark
- $126.00 / $119.55
- Vol / OI
- 1 / 182
- Last trade (ET)
- Oct 22, 2026, 2:47 PM
- IV
- 72.56%
put$300.00
2026-11-20- Bid
- $0.02
- Ask
- $0.24
- Last / Mark
- $0.07 / $0.13
- Vol / OI
- 27 / 1,462
- Last trade (ET)
- Oct 23, 2026, 2:56 PM
- IV
- 53.86%
call$310.00
2026-11-20- Bid
- $107.15
- Ask
- $112.05
- Last / Mark
- $105.75 / $109.60
- Vol / OI
- 1 / 267
- Last trade (ET)
- Oct 20, 2026, 9:42 AM
- IV
- 67.03%
put$310.00
2026-11-20- Bid
- $0.02
- Ask
- $0.32
- Last / Mark
- $0.09 / $0.17
- Vol / OI
- 4 / 1,342
- Last trade (ET)
- Oct 23, 2026, 1:55 PM
- IV
- 51.17%
call$320.00
2026-11-20- Bid
- $96.85
- Ask
- $101.75
- Last / Mark
- $98.00 / $99.30
- Vol / OI
- 4 / 156
- Last trade (ET)
- Oct 20, 2026, 10:04 AM
- IV
- 58.39%
put$320.00
2026-11-20- Bid
- $0.01
- Ask
- $0.28
- Last / Mark
- $0.09 / $0.15
- Vol / OI
- 19 / 906
- Last trade (ET)
- Oct 23, 2026, 1:20 PM
- IV
- 45.51%
call$330.00
2026-11-20- Bid
- $87.25
- Ask
- $92.10
- Last / Mark
- $87.30 / $89.68
- Vol / OI
- 7 / 290
- Last trade (ET)
- Oct 20, 2026, 9:45 AM
- IV
- 55.95%
put$330.00
2026-11-20- Bid
- $0.15
- Ask
- $0.29
- Last / Mark
- $0.15 / $0.22
- Vol / OI
- 45 / 3,610
- Last trade (ET)
- Oct 23, 2026, 3:01 PM
- IV
- 41.11%
call$340.00
2026-11-20- Bid
- $77.25
- Ask
- $82.15
- Last / Mark
- $85.35 / $79.70
- Vol / OI
- 37 / 346
- Last trade (ET)
- Oct 23, 2026, 11:56 AM
- IV
- 50.40%
put$340.00
2026-11-20- Bid
- $0.20
- Ask
- $0.48
- Last / Mark
- $0.28 / $0.34
- Vol / OI
- 108 / 2,745
- Last trade (ET)
- Oct 23, 2026, 2:02 PM
- IV
- 39.67%
call$350.00
2026-11-20- Bid
- $67.35
- Ask
- $71.95
- Last / Mark
- $76.20 / $69.65
- Vol / OI
- 1 / 623
- Last trade (ET)
- Oct 23, 2026, 11:29 AM
- IV
- 56.69%
put$350.00
2026-11-20- Bid
- $0.31
- Ask
- $0.56
- Last / Mark
- $0.45 / $0.44
- Vol / OI
- 52 / 7,611
- Last trade (ET)
- Oct 23, 2026, 3:58 PM
- IV
- 35.91%
call$360.00
2026-11-20- Bid
- $57.80
- Ask
- $62.80
- Last / Mark
- $64.03 / $60.30
- Vol / OI
- 9 / 496
- Last trade (ET)
- Oct 23, 2026, 1:14 PM
- IV
- 53.55%
put$360.00
2026-11-20- Bid
- $0.62
- Ask
- $0.71
- Last / Mark
- $0.65 / $0.67
- Vol / OI
- 73 / 2,782
- Last trade (ET)
- Oct 23, 2026, 3:55 PM
- IV
- 32.59%
call$370.00
2026-11-20- Bid
- $49.45
- Ask
- $52.15
- Last / Mark
- $50.34 / $50.80
- Vol / OI
- 9 / 1,445
- Last trade (ET)
- Oct 23, 2026, 3:48 PM
- IV
- 44.34%
put$370.00
2026-11-20- Bid
- $1.06
- Ask
- $1.18
- Last / Mark
- $1.15 / $1.12
- Vol / OI
- 15 / 1,887
- Last trade (ET)
- Oct 23, 2026, 2:33 PM
- IV
- 31.03%
call$380.00
2026-11-20- Bid
- $40.50
- Ask
- $41.80
- Last / Mark
- $45.58 / $41.15
- Vol / OI
- 6 / 1,432
- Last trade (ET)
- Oct 23, 2026, 10:52 AM
- IV
- 36.45%
put$380.00
2026-11-20- Bid
- $1.87
- Ask
- $2.00
- Last / Mark
- $1.99 / $1.94
- Vol / OI
- 84 / 1,886
- Last trade (ET)
- Oct 23, 2026, 3:51 PM
- IV
- 29.75%
call$390.00
2026-11-20- Bid
- $32.30
- Ask
- $33.45
- Last / Mark
- $31.95 / $32.88
- Vol / OI
- 8 / 1,187
- Last trade (ET)
- Oct 23, 2026, 3:33 PM
- IV
- 34.80%
put$390.00
2026-11-20- Bid
- $3.05
- Ask
- $3.45
- Last / Mark
- $3.51 / $3.25
- Vol / OI
- 105 / 4,754
- Last trade (ET)
- Oct 23, 2026, 3:44 PM
- IV
- 28.96%
call$400.00
2026-11-20- Bid
- $24.30
- Ask
- $25.50
- Last / Mark
- $24.78 / $24.90
- Vol / OI
- 80 / 4,208
- Last trade (ET)
- Oct 23, 2026, 3:56 PM
- IV
- 32.58%
put$400.00
2026-11-20- Bid
- $5.20
- Ask
- $5.50
- Last / Mark
- $5.56 / $5.35
- Vol / OI
- 590 / 3,799
- Last trade (ET)
- Oct 23, 2026, 3:46 PM
- IV
- 27.72%
call$410.00
2026-11-20- Bid
- $17.40
- Ask
- $18.25
- Last / Mark
- $18.23 / $17.83
- Vol / OI
- 71 / 2,423
- Last trade (ET)
- Oct 23, 2026, 3:55 PM
- IV
- 30.24%
put$410.00
2026-11-20- Bid
- $8.25
- Ask
- $8.75
- Last / Mark
- $8.55 / $8.50
- Vol / OI
- 238 / 1,144
- Last trade (ET)
- Oct 23, 2026, 3:59 PM
- IV
- 27.06%
call$420.00
2026-11-20- Bid
- $11.95
- Ask
- $12.50
- Last / Mark
- $12.34 / $12.23
- Vol / OI
- 155 / 4,031
- Last trade (ET)
- Oct 23, 2026, 3:57 PM
- IV
- 29.02%
put$420.00
2026-11-20- Bid
- $12.45
- Ask
- $13.10
- Last / Mark
- $13.75 / $12.77
- Vol / OI
- 608 / 1,844
- Last trade (ET)
- Oct 23, 2026, 2:59 PM
- IV
- 26.19%
call$430.00
2026-11-20- Bid
- $7.65
- Ask
- $8.10
- Last / Mark
- $8.15 / $7.88
- Vol / OI
- 278 / 2,245
- Last trade (ET)
- Oct 23, 2026, 3:59 PM
- IV
- 28.20%
put$430.00
2026-11-20- Bid
- $18.10
- Ask
- $19.20
- Last / Mark
- $15.00 / $18.65
- Vol / OI
- 6 / 281
- Last trade (ET)
- Oct 23, 2026, 12:28 PM
- IV
- 26.35%
call$440.00
2026-11-20- Bid
- $4.60
- Ask
- $4.90
- Last / Mark
- $4.65 / $4.75
- Vol / OI
- 184 / 2,176
- Last trade (ET)
- Oct 23, 2026, 3:59 PM
- IV
- 27.49%
put$440.00
2026-11-20- Bid
- $24.70
- Ask
- $26.15
- Last / Mark
- $20.35 / $25.42
- Vol / OI
- 3 / 160
- Last trade (ET)
- Oct 22, 2026, 3:10 PM
- IV
- 25.73%
call$450.00
2026-11-20- Bid
- $2.58
- Ask
- $2.81
- Last / Mark
- $2.81 / $2.70
- Vol / OI
- 1,295 / 6,817
- Last trade (ET)
- Oct 23, 2026, 3:59 PM
- IV
- 27.08%
put$450.00
2026-11-20- Bid
- $32.60
- Ask
- $35.00
- Last / Mark
- $35.00 / $33.80
- Vol / OI
- 1 / 320
- Last trade (ET)
- Oct 21, 2026, 10:07 AM
- IV
- 28.02%
call$460.00
2026-11-20- Bid
- $1.42
- Ask
- $1.55
- Last / Mark
- $1.42 / $1.48
- Vol / OI
- 234 / 2,069
- Last trade (ET)
- Oct 23, 2026, 3:55 PM
- IV
- 26.93%
put$460.00
2026-11-20- Bid
- $41.10
- Ask
- $43.45
- Last / Mark
- $44.43 / $42.28
- Vol / OI
- 1 / 116
- Last trade (ET)
- Oct 20, 2026, 10:14 AM
- IV
- 26.89%
call$470.00
2026-11-20- Bid
- $0.74
- Ask
- $0.90
- Last / Mark
- $0.73 / $0.82
- Vol / OI
- 23 / 1,860
- Last trade (ET)
- Oct 23, 2026, 3:36 PM
- IV
- 27.44%
put$470.00
2026-11-20- Bid
- $49.40
- Ask
- $54.40
- Last / Mark
- $91.25 / $51.90
- Vol / OI
- 1 / 1
- Last trade (ET)
- Oct 13, 2026, 1:16 PM
- IV
- Not meaningful
call$480.00
2026-11-20- Bid
- $0.40
- Ask
- $0.49
- Last / Mark
- $0.43 / $0.45
- Vol / OI
- 35 / 1,906
- Last trade (ET)
- Oct 23, 2026, 2:55 PM
- IV
- 27.69%
put$480.00
2026-11-20- Bid
- $59.45
- Ask
- $64.45
- Last / Mark
- $100.15 / $61.95
- Vol / OI
- 1 / 0
- Last trade (ET)
- Oct 13, 2026, 11:54 AM
- IV
- 40.08%
call$490.00
2026-11-20- Bid
- $0.22
- Ask
- $0.41
- Last / Mark
- $0.31 / $0.32
- Vol / OI
- 11 / 545
- Last trade (ET)
- Oct 23, 2026, 12:33 PM
- IV
- 30.05%
put$490.00
2026-11-20- Bid
- $69.55
- Ask
- $74.55
- Last / Mark
- $108.25 / $72.05
- Vol / OI
- 4 / 0
- Last trade (ET)
- Oct 9, 2026, 2:35 PM
- IV
- 44.68%
call$500.00
2026-11-20- Bid
- $0.06
- Ask
- $0.21
- Last / Mark
- $0.13 / $0.14
- Vol / OI
- 76 / 1,785
- Last trade (ET)
- Oct 23, 2026, 3:59 PM
- IV
- 29.98%
put$500.00
2026-11-20- Bid
- $79.95
- Ask
- $84.95
- Last / Mark
- $105.95 / $82.45
- Vol / OI
- 6 / 0
- Last trade (ET)
- Oct 13, 2026, 9:32 AM
- IV
- 50.53%
call$510.00
2026-11-20- Bid
- $0.00
- Ask
- $0.61
- Last / Mark
- $0.20 / $0.31
- Vol / OI
- 2 / 2
- Last trade (ET)
- Oct 20, 2026, 1:41 PM
- IV
- 38.65%
call$520.00
2026-11-20- Bid
- $0.01
- Ask
- $0.37
- Last / Mark
- $0.21 / $0.19
- Vol / OI
- 1 / 358
- Last trade (ET)
- Oct 21, 2026, 2:14 PM
- IV
- 38.45%
call$540.00
2026-11-20- Bid
- $0.01
- Ask
- $0.15
- Last / Mark
- $0.15 / $0.08
- Vol / OI
- 8 / 122
- Last trade (ET)
- Oct 23, 2026, 9:30 AM
- IV
- 38.87%
call$560.00
2026-11-20- Bid
- $0.00
- Ask
- $0.65
- Last / Mark
- $0.05 / $0.33
- Vol / OI
- 2 / 503
- Last trade (ET)
- Oct 22, 2026, 9:47 AM
- IV
- 53.44%
call$580.00
2026-11-20- Bid
- $0.00
- Ask
- $4.30
- Last / Mark
- $0.69 / $2.15
- Vol / OI
- 1 / 65
- Last trade (ET)
- Oct 20, 2026, 9:30 AM
- IV
- 72.62%
call$600.00
2026-11-20- Bid
- $0.00
- Ask
- $2.65
- Last / Mark
- $0.05 / $1.33
- Vol / OI
- 10 / 135
- Last trade (ET)
- Oct 15, 2026, 10:16 AM
- IV
- 71.48%
call$620.00
2026-11-20- Bid
- $0.00
- Ask
- $0.04
- Last / Mark
- $0.02 / $0.02
- Vol / OI
- 4 / 40
- Last trade (ET)
- Oct 23, 2026, 9:30 AM
- IV
- 49.41%
call$640.00
2026-11-20- Bid
- $0.00
- Ask
- $0.05
- Last / Mark
- $0.02 / $0.03
- Vol / OI
- 10 / 64
- Last trade (ET)
- Oct 23, 2026, 11:55 AM
- IV
- 50.78%
Sample of 80 contracts nearest the quote, out of 92 for this expiry. Greeks are currently unavailable. An IV is marked not meaningful when the displayed midpoint is below intrinsic value for the displayed underlying. Bid/ask quote times are not supplied by this feed; the last-trade time does not date the current quote.
Frequently asked
Questions about this quote
What does the UNH options page show?
When a usable chain is available, TECHi shows the UnitedHealth Group strikes on the page, with expirations, bid and ask, volume, and open interest. Implied volatility and Greeks appear when available.
Is the UNH options chain for order execution?
No. Options prices may be delayed. Check live bid and ask prices with your broker before placing an order.
What this page answers
Read the options market around the current price.
Explore Implied volatility, open interest, and strike distribution.
Keep in mind The chain is delayed, thin, or dominated by one expiration.
Research tools
Market closed
Regular hours: 9:30 AM–4:00 PM America/New_York
Next open: 2026-10-26 · 9:30 AM America/New_York
Exchange calendar includes scheduled holidays and early closes. Extended-session prices appear separately only when supplied by the quote source.
PortfolioReport data issue
Shortcuts
With research tools focused: / search · W watchlist · C compare · F financials · E earnings · N news · T technicals · Esc close