Skip to content

UnitedHealth

US · UNH #38 by market cap Listed 1984 +0.45%
376.90 +1.69 +0.45%
Collector offline (last heartbeat: 79965s ago) · 2026-09-18 20:02
Pre-market 375.50 +0.08%
After-hours 377.00 +0.03%
Overnight 376.00 +0.21%
Market cap
338.30B
P/B
3.44
EPS
13.23
Reader sentiment Are you bullish or bearish on UNH?

Anonymous reader poll. Unscientific, not investment advice.

✦ Today’s options flow

Calls lead
12151 9448
■ Call volume■ Put volume
  • Call and put volume are fairly close today — no strong directional lean in the options flow.

Most active contracts today

ContractTypeLastVolumeOpen int.IV
Sep 25 $385.00 Call $2.40 1,055 432 28.13%
Oct 2 $415.00 Call $0.52 805 717 30.68%
Sep 25 $370.00 Put $2.57 760 582 27.90%
Sep 25 $400.00 Call $0.35 737 1,564 28.55%
Oct 16 $410.00 Call $5.55 725 3,536 39.61%
Sep 25 $390.00 Call $1.27 713 426 28.01%
Oct 16 $260.00 Put $0.20 700 199 58.03%
Sep 25 $375.00 Call $6.65 633 123 28.53%
Oct 16 $270.00 Put $0.25 627 533 55.30%
Oct 2 $400.00 Call $1.75 622 433 29.69%

Ranked by today’s contract volume, calls and puts together. Ties in the underlying data land in whatever order the database returns them.

Full chain, by expiration

Sep 25, 2026 (89 strikes)
CallsStrikePuts
LastVolOILastVolOI
$160.28 0 1 $215.00 $0.01 8 8
$155.28 0 1 $220.00 $0.00 0 13
$150.29 0 0 $225.00 $0.01 26 14
$144.03 2 0 $230.00 $0.00 0 10
$138.98 6 0 $235.00 $0.00 0 3
$133.99 6 0 $240.00 $0.01 4 12
$129.03 4 0 $245.00 $0.01 75 2
$124.04 2 0 $250.00 $0.01 21 4
$120.31 0 0 $255.00 $0.01 67 2
$113.95 2 0 $260.00 $0.01 15 12
$108.97 2 0 $265.00 $0.01 32 1
$105.32 0 0 $270.00 $0.01 28 7
$100.33 0 0 $275.00 $0.01 6 2
$95.33 0 0 $280.00 $0.01 11 4
$90.34 0 0 $285.00 $0.00 0 33
$85.34 0 0 $290.00 $0.01 6 31
$80.35 0 0 $295.00 $0.03 11 5
$75.35 0 0 $300.00 $0.08 4 2
$70.35 0 1 $305.00 $0.01 2 1
$65.36 0 0 $310.00 $0.03 3 5
$60.37 0 0 $315.00 $0.04 3 4
$55.38 0 0 $320.00 $0.02 0 19
$50.41 0 3 $325.00 $0.04 25 52
$45.44 0 1 $330.00 $0.07 17 196
$40.47 0 0 $335.00 $0.04 14 69
$33.87 2 0 $340.00 $0.07 92 229
$31.49 2 0 $342.50 $0.25 1 0
$31.70 66 1 $345.00 $0.11 110 232
$29.25 98 0 $347.50 $0.23 3 0
$26.69 48 3 $350.00 $0.21 330 1,363
$24.26 16 0 $352.50 $0.30 111 29
$19.85 20 0 $355.00 $0.37 116 300
$18.93 0 1 $357.50 $0.61 103 220
$16.73 0 15 $360.00 $0.69 328 622
$13.30 1 0 $362.50 $1.08 120 68
$12.06 12 12 $365.00 $1.39 261 829
$10.49 3 2 $367.50 $1.94 45 149
$10.65 17 49 $370.00 $2.57 760 582
$8.10 180 52 $372.50 $3.65 368 194
$6.65 633 123 $375.00 $4.27 372 512
$5.21 325 177 $377.50 $5.30 84 196
$4.20 476 636 $380.00 $6.85 263 541
$3.15 170 155 $382.50 $8.25 81 57
$2.40 1,055 432 $385.00 $9.88 53 1,257
$1.70 196 113 $387.50 $12.00 21 67
$1.27 713 426 $390.00 $14.93 18 869
$1.00 353 404 $392.50 $18.21 0 20
$0.64 537 774 $395.00 $18.47 16 190
$0.52 63 74 $397.50 $23.47 15 33
$0.35 737 1,564 $400.00 $24.83 21 664
$0.30 233 54 $402.50 $27.51 0 2
$0.15 23 275 $405.00 $31.00 16 41
$0.11 19 67 $407.50 $32.39 0 0
$0.09 38 651 $410.00 $34.86 0 0
$0.15 0 203 $412.50 $37.34 0 0
$0.07 69 1,535 $415.00 $39.82 0 0
$0.64 1 46 $417.50 $42.31 0 0
$0.07 42 223 $420.00 $44.80 0 0
$0.12 1 44 $422.50 $47.29 0 0
$0.04 40 547 $425.00 $49.79 0 0
$0.05 0 1 $427.50 $52.29 0 0
$0.05 7 1,102 $430.00 $54.79 0 0
$0.04 0 50 $432.50 $57.29 0 0
$0.05 8 122 $435.00 $59.79 0 0
$0.03 0 3 $437.50 $62.29 0 0
$0.02 2 160 $440.00 $64.79 0 0
$0.02 0 0 $442.50 $67.29 0 0
$0.04 2 21 $445.00 $69.79 0 0
$0.01 0 0 $447.50 $72.29 0 0
$0.01 0 125 $450.00 $74.79 0 0
$0.01 0 0 $452.50 $77.29 0 0
$0.00 0 7 $455.00 $79.79 0 0
$0.00 0 0 $457.50 $82.29 0 0
$0.00 0 536 $460.00 $84.79 0 0
$0.00 0 8 $465.00 $89.79 0 0
$0.00 0 31 $470.00 $94.79 0 0
$0.00 0 2 $475.00 $99.79 0 0
$0.00 0 2 $480.00 $104.79 0 0
$0.00 0 1 $485.00 $109.79 0 0
$0.00 0 0 $490.00 $114.79 0 0
$0.00 0 0 $495.00 $119.79 0 0
$0.00 0 9 $500.00 $124.79 0 0
$0.00 0 0 $505.00 $129.79 0 0
$0.00 0 51 $510.00 $134.79 0 0
$0.00 0 5 $520.00 $144.79 0 0
$0.00 0 1 $530.00 $154.79 0 0
$0.00 0 0 $540.00 $164.79 0 0
$0.00 0 0 $550.00 $174.79 0 0
$0.00 0 4 $560.00 $184.79 0 0
Oct 2, 2026 (85 strikes)
CallsStrikePuts
LastVolOILastVolOI
$161.40 0 0 $215.00 $0.01 103 27
$156.41 0 5 $220.00 $0.01 23 1,014
$151.42 0 0 $225.00 $0.01 0 56
$146.43 0 0 $230.00 $0.01 0 14
$141.45 0 0 $235.00 $0.01 26 3
$136.47 0 0 $240.00 $0.01 6 6
$131.49 0 0 $245.00 $0.01 244 13
$126.51 0 0 $250.00 $0.08 1 15
$121.53 0 0 $255.00 $0.02 125 3
$116.55 0 0 $260.00 $0.02 9 3
$111.57 0 0 $265.00 $0.04 2 147
$106.59 0 0 $270.00 $0.04 2 21
$101.62 0 0 $275.00 $0.03 4 39
$96.66 0 0 $280.00 $0.05 4 2
$91.69 0 0 $285.00 $0.04 4 0
$86.73 0 0 $290.00 $0.05 6 0
$81.76 0 0 $295.00 $0.05 4 6
$76.80 0 0 $300.00 $0.10 11 11
$71.83 0 0 $305.00 $0.07 30 0
$66.87 0 0 $310.00 $0.32 0 2
$61.90 0 0 $315.00 $0.35 0 15
$56.94 0 0 $320.00 $0.37 0 16
$51.97 0 0 $325.00 $0.24 2 58
$47.01 0 0 $330.00 $0.33 4 46
$0.00 0 0 $332.50 $0.00 0 0
$42.19 0 0 $335.00 $0.45 8 438
$0.00 0 0 $337.50 $0.48 174 0
$37.50 0 0 $340.00 $0.59 54 189
$0.00 0 0 $342.50 $0.00 0 0
$32.81 0 0 $345.00 $0.85 4 284
$0.00 0 0 $347.50 $1.31 35 0
$28.63 6 4 $350.00 $1.26 159 261
$26.23 0 0 $352.50 $1.61 12 15
$24.20 0 0 $355.00 $1.90 115 236
$22.18 0 0 $357.50 $2.41 56 49
$20.31 0 11 $360.00 $2.55 41 345
$18.44 0 2 $362.50 $4.00 3 4
$14.70 1 6 $365.00 $3.40 14 141
$14.98 0 11 $367.50 $5.49 10 20
$11.36 2 25 $370.00 $5.62 33 176
$10.95 3 47 $372.50 $7.36 11 7
$10.00 41 31 $375.00 $7.65 20 205
$9.40 25 65 $377.50 $8.97 1 24
$7.50 35 102 $380.00 $9.33 21 462
$7.35 3 23 $382.50 $11.00 2 16
$5.35 41 91 $385.00 $15.17 55 232
$5.00 15 30 $387.50 $15.32 2 10
$4.25 22 231 $390.00 $18.44 7 842
$3.40 13 24 $392.50 $19.47 0 6
$2.47 28 197 $395.00 $21.45 0 48
$2.11 112 20 $397.50 $23.46 0 73
$1.75 622 433 $400.00 $25.74 0 58
$1.37 239 1 $402.50 $28.03 0 0
$1.11 146 113 $405.00 $27.91 1 95
$0.82 2 0 $407.50 $0.00 0 0
$0.77 57 341 $410.00 $34.96 0 24
$0.52 70 0 $412.50 $0.00 0 0
$0.52 805 717 $415.00 $41.02 30 196
$0.00 0 0 $417.50 $0.00 0 0
$0.42 31 173 $420.00 $42.50 7 28
$0.00 0 0 $422.50 $0.00 0 0
$0.22 11 213 $425.00 $49.79 0 0
$0.00 0 0 $427.50 $0.00 0 0
$0.27 20 201 $430.00 $53.80 1 3
$0.16 1 210 $435.00 $59.79 0 0
$0.30 0 220 $440.00 $64.79 0 0
$0.05 2 47 $445.00 $69.79 0 0
$0.27 0 130 $450.00 $74.79 0 0
$0.26 0 94 $455.00 $79.79 0 0
$0.07 4 44 $460.00 $84.79 0 0
$0.23 0 58 $465.00 $89.79 0 0
$0.22 0 5 $470.00 $94.79 0 0
$0.20 0 35 $475.00 $99.79 0 0
$0.19 0 2 $480.00 $104.79 0 0
$0.17 0 0 $485.00 $109.79 0 0
$0.16 0 0 $490.00 $114.79 0 0
$0.14 0 0 $495.00 $119.79 0 0
$0.13 0 0 $500.00 $124.79 0 0
$0.12 0 0 $505.00 $129.79 0 0
$0.10 0 0 $510.00 $134.79 0 0
$0.07 0 1 $520.00 $144.79 0 0
$0.04 0 0 $530.00 $154.79 0 0
$0.03 0 0 $540.00 $164.79 0 0
$0.02 0 0 $550.00 $174.79 0 0
$0.01 0 2 $560.00 $184.79 0 0
Oct 9, 2026 (75 strikes)
CallsStrikePuts
LastVolOILastVolOI
$161.47 0 0 $215.00 $0.01 0 0
$156.48 0 0 $220.00 $0.02 0 0
$151.50 0 0 $225.00 $0.02 0 0
$146.52 0 0 $230.00 $0.02 0 0
$141.53 0 0 $235.00 $0.03 0 0
$136.55 0 0 $240.00 $0.04 0 0
$131.57 0 0 $245.00 $0.04 0 0
$126.59 0 0 $250.00 $0.05 0 0
$121.62 0 0 $255.00 $0.07 0 0
$116.64 0 0 $260.00 $0.08 0 0
$111.67 0 0 $265.00 $0.10 0 0
$106.71 0 0 $270.00 $0.12 0 0
$101.74 0 0 $275.00 $0.14 0 0
$96.78 0 0 $280.00 $0.17 0 0
$91.83 0 0 $285.00 $0.20 0 0
$86.88 0 0 $290.00 $0.24 0 1
$81.94 0 0 $295.00 $0.29 0 1
$77.00 0 0 $300.00 $0.34 0 2
$72.08 0 15 $305.00 $0.33 3 6
$67.16 0 0 $310.00 $0.48 0 4
$62.26 0 0 $315.00 $0.29 6 15
$57.37 0 0 $320.00 $0.67 0 99
$52.48 0 0 $325.00 $0.51 2 81
$47.59 0 0 $330.00 $0.80 9 176
$42.96 0 0 $335.00 $1.06 17 64
$38.33 0 2 $340.00 $1.48 69 143
$31.00 1 6 $345.00 $2.02 10 65
$29.83 0 4 $350.00 $2.50 47 195
$0.00 0 0 $352.50 $0.00 0 0
$25.70 0 0 $355.00 $3.40 44 159
$0.00 0 0 $357.50 $0.00 0 0
$21.98 0 14 $360.00 $4.78 25 194
$0.00 0 0 $362.50 $0.00 0 0
$18.81 0 4 $365.00 $6.06 24 275
$0.00 0 0 $367.50 $0.00 0 0
$13.65 3 22 $370.00 $7.97 85 9,261
$0.00 0 0 $372.50 $0.00 0 0
$12.60 17 39 $375.00 $11.20 89 9,246
$0.00 0 0 $377.50 $0.00 0 0
$10.20 44 195 $380.00 $12.10 9 207
$0.00 0 0 $382.50 $0.00 0 0
$8.35 170 119 $385.00 $15.82 3 44
$0.00 0 0 $387.50 $0.00 0 0
$6.13 319 170 $390.00 $18.75 7 72
$0.00 0 0 $392.50 $0.00 0 0
$5.05 21 42 $395.00 $23.32 0 15
$0.00 0 0 $397.50 $0.00 0 0
$4.00 69 502 $400.00 $26.68 3 80
$2.63 101 202 $405.00 $31.21 0 28
$2.17 48 416 $410.00 $35.79 0 3
$1.42 9 78 $415.00 $41.35 30 13
$1.02 58 354 $420.00 $45.06 0 4
$0.65 3 286 $425.00 $49.89 0 1
$0.56 0 264 $430.00 $55.24 3 2
$0.39 0 75 $435.00 $59.79 0 0
$0.26 0 133 $440.00 $64.79 0 0
$0.17 0 8 $445.00 $69.79 0 0
$0.15 2 73 $450.00 $74.79 0 0
$0.07 0 1 $455.00 $79.79 0 0
$0.05 0 2 $460.00 $84.79 0 0
$0.03 0 1 $465.00 $89.79 0 0
$0.02 0 1 $470.00 $94.79 0 0
$0.01 0 0 $475.00 $99.79 0 0
$0.01 0 0 $480.00 $104.79 0 0
$0.00 0 0 $485.00 $109.79 0 0
$0.00 0 0 $490.00 $114.79 0 0
$0.00 0 0 $495.00 $119.79 0 0
$0.00 0 11 $500.00 $124.79 0 0
$0.00 0 0 $505.00 $129.79 0 0
$0.00 0 0 $510.00 $134.79 0 0
$0.00 0 0 $520.00 $144.79 0 0
$0.00 0 0 $530.00 $154.79 0 0
$0.00 0 0 $540.00 $164.79 0 0
$0.00 0 0 $550.00 $174.79 0 0
$0.00 0 0 $560.00 $184.79 0 0
Oct 16, 2026 (61 strikes)
CallsStrikePuts
LastVolOILastVolOI
$156.00 0 0 $220.00 $0.00 0 3
$146.03 0 2 $230.00 $0.01 0 5
$136.08 0 0 $240.00 $0.03 0 11
$126.14 0 3 $250.00 $0.06 0 4
$116.22 0 0 $260.00 $0.20 700 199
$106.30 0 0 $270.00 $0.25 627 533
$96.48 0 2 $280.00 $0.27 4 95
$86.65 0 0 $290.00 $0.48 8 356
$76.98 0 4 $300.00 $0.71 201 201
$0.00 0 0 $305.00 $0.00 0 0
$67.31 0 4 $310.00 $1.06 83 701
$0.00 0 0 $315.00 $0.00 0 0
$58.09 0 3 $320.00 $1.54 241 1,345
$0.00 0 0 $325.00 $0.00 0 0
$49.13 0 43 $330.00 $2.45 217 678
$0.00 0 0 $335.00 $0.00 0 0
$39.50 24 105 $340.00 $3.82 184 3,377
$0.00 0 0 $345.00 $0.00 0 0
$31.40 3 169 $350.00 $5.90 256 4,316
$0.00 0 0 $352.50 $0.00 0 0
$0.00 0 0 $355.00 $0.00 0 0
$0.00 0 0 $357.50 $0.00 0 0
$26.90 22 117 $360.00 $8.91 128 3,246
$0.00 0 0 $362.50 $0.00 0 0
$0.00 0 0 $365.00 $0.00 0 0
$0.00 0 0 $367.50 $0.00 0 0
$21.00 23 175 $370.00 $12.78 390 2,358
$0.00 0 0 $372.50 $0.00 0 0
$0.00 0 0 $375.00 $0.00 0 0
$0.00 0 0 $377.50 $0.00 0 0
$15.70 343 1,669 $380.00 $17.70 237 5,122
$0.00 0 0 $382.50 $0.00 0 0
$0.00 0 0 $385.00 $0.00 0 0
$0.00 0 0 $387.50 $0.00 0 0
$11.50 152 1,328 $390.00 $23.80 41 2,371
$0.00 0 0 $392.50 $0.00 0 0
$0.00 0 0 $395.00 $0.00 0 0
$0.00 0 0 $397.50 $0.00 0 0
$8.00 450 5,359 $400.00 $30.11 12 2,449
$0.00 0 0 $405.00 $0.00 0 0
$5.55 725 3,536 $410.00 $38.02 19 677
$0.00 0 0 $415.00 $0.00 0 0
$3.87 221 3,298 $420.00 $46.29 9 371
$0.00 0 0 $425.00 $0.00 0 0
$2.46 248 1,849 $430.00 $56.75 34 916
$0.00 0 0 $435.00 $0.00 0 0
$1.52 135 3,042 $440.00 $65.44 0 69
$0.00 0 0 $445.00 $0.00 0 0
$1.07 269 1,439 $450.00 $75.14 0 97
$0.67 66 1,382 $460.00 $84.94 0 1
$0.42 5 949 $470.00 $94.80 0 0
$0.30 6 349 $480.00 $104.79 0 0
$0.21 2 304 $490.00 $114.79 0 0
$0.14 1 1,002 $500.00 $124.79 0 0
$0.07 0 87 $510.00 $134.79 0 0
$0.04 0 138 $520.00 $144.79 0 0
$0.02 0 111 $530.00 $154.79 0 0
$0.07 2 194 $540.00 $164.79 0 0
$0.01 0 209 $550.00 $174.79 0 0
$0.00 0 131 $560.00 $184.79 0 0
$0.00 0 162 $580.00 $204.79 0 0

Chain covers the nearest 4 expirations only — where almost all retail volume sits. Data as of 2026-09-20 01:34, refreshed a few times a day, not real-time.

For reference only, not investment advice. Options involve risk and are not suitable for every investor.

Quote time 2026-09-18 20:02:22 · For reference only, not investment advice.