Home Options UNHChain

UNH

UnitedHealth Group IncorporatedClose $393.93EOD only

Max Pain

$390.00

Next expiry Aug 21, 2026

Expected Move

±$8.20

2.1% from close

Price Gap

-3.93

Distance to max pain

IV Rank

Low premium

P/C OI

0.90

Slightly call-heavy

Consensus

4/4

Partial coverage

Published snapshot: Aug 18, 2026 close

End-of-day snapshot

This page reflects UNH options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Aug 18, 2026 close

UNH Options Chain

Data as of market close Aug 18, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 3)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
125.00	270.54	266.20	272.15	3.46	90	68	449.2%	0.999	0.0000	-0.125	0.001	0.010
130.00	265.70	260.85	266.30	-0.15	108	2	612.1%	0.989	0.0001	-1.105	0.011	0.010
135.00	260.70	257.80	263.05	-0.15	18	5	544.9%	0.992	0.0001	-0.715	0.008	0.011
140.00	255.03	252.25	257.40	0.00	96	18	485.3%	0.995	0.0001	-0.438	0.005	0.011
145.00	250.72	246.25	253.05	0.69	12	14	454.7%	0.996	0.0001	-0.355	0.004	0.012
150.00	245.72	241.60	246.35	3.00	16	5	318.8%	1.000	0.0000	-0.035	0.000	0.012
155.00	241.65	237.45	243.05	3.91	6	6	469.5%	0.992	0.0001	-0.636	0.008	0.012
160.00	236.65	231.65	238.05	-24.26	2	2	428.7%	0.994	0.0001	-0.451	0.006	0.013
165.00	255.85	226.65	233.05	0.00	8	8	415.3%	0.994	0.0001	-0.452	0.006	0.013
170.00	237.59	244.80	253.50	0.00	100	0	930.4%	0.922	0.0004	-8.093	0.052	0.010
175.00	221.65	217.55	223.05	-11.08	10	0	416.2%	0.990	0.0002	-0.660	0.009	0.014
180.00	216.65	211.75	218.05	-26.50	10	7	380.5%	0.993	0.0001	-0.477	0.007	0.015
185.00	222.73	229.00	239.00	0.00	25	0	852.1%	0.914	0.0005	-7.984	0.056	0.011
190.00	217.72	224.80	232.35	0.00	65	0	822.5%	0.912	0.0005	-7.855	0.057	0.011
195.00	200.56	196.80	202.95	-37.98	2	1	343.8%	0.992	0.0002	-0.466	0.008	0.016
200.00	195.56	189.30	199.00	-25.34	4	32	270.7%	0.998	0.0001	-0.123	0.002	0.016
210.00	222.30	181.10	188.30	0.00	1	8	301.0%	0.993	0.0002	-0.386	0.007	0.017
220.00	184.79	171.70	178.15	0.00	1	7	293.2%	0.990	0.0003	-0.491	0.010	0.018
230.00	196.07	159.95	168.85	0.00	1	3	242.9%	0.995	0.0002	-0.247	0.005	0.019
240.00	161.44	151.10	159.00	0.00	17	81	259.8%	0.987	0.0004	-0.548	0.012	0.019
250.00	154.34	142.65	146.80	0.00	3	231	227.1%	0.990	0.0003	-0.401	0.010	0.020
260.00	137.00	133.00	138.10	-1.34	1	217	239.6%	0.978	0.0006	-0.764	0.018	0.021
270.00	131.48	123.05	128.20	0.00	11	358	223.2%	0.976	0.0007	-0.793	0.020	0.021
280.00	117.74	112.20	118.05	-13.46	5	418	191.2%	0.980	0.0007	-0.578	0.017	0.022
290.00	107.17	103.05	108.15	-1.22	1	824	187.1%	0.971	0.0010	-0.774	0.024	0.023
300.00	95.54	93.15	97.55	-1.09	4	2,069	164.2%	0.972	0.0011	-0.667	0.023	0.024
310.00	87.52	83.05	87.45	3.23	1	538	145.6%	0.970	0.0013	-0.621	0.024	0.024
320.00	76.68	73.00	76.75	2.92	50	843	120.9%	0.975	0.0014	-0.462	0.021	0.025
330.00	64.00	63.10	67.00	0.00	4	1,625	110.1%	0.966	0.0019	-0.530	0.027	0.026
340.00	57.46	53.25	56.50	2.59	5	814	91.6%	0.966	0.0023	-0.454	0.027	0.027
350.00	45.80	43.55	47.00	1.31	52	1,520	83.9%	0.945	0.0037	-0.595	0.040	0.027
355.00	53.46	37.65	42.10	0.00	0	1	69.7%	0.954	0.0039	-0.441	0.035	0.028
360.00	35.84	33.05	36.40	0.64	10	776	59.8%	0.955	0.0044	-0.378	0.034	0.028
365.00	36.30	27.70	32.10	0.00	0	2	55.4%	0.939	0.0061	-0.436	0.043	0.028
370.00	25.78	23.35	27.45	1.08	37	912	54.2%	0.905	0.0088	-0.586	0.061	0.027
375.00	21.02	18.80	22.25	-1.81	99	7	62.8%	0.816	0.0119	-1.031	0.095	0.025
380.00	16.50	14.15	16.55	0.82	26	2,113	47.4%	0.807	0.0162	-0.807	0.098	0.025
385.00	11.42	9.60	10.70	0.18	21	53	30.9%	0.801	0.0253	-0.549	0.100	0.025
387.50	9.66	7.80	8.70	0.27	30	27	29.5%	0.739	0.0308	-0.604	0.116	0.023
390.00	6.60	6.10	6.90	-1.15	61	995	28.6%	0.661	0.0359	-0.652	0.131	0.021
392.50	5.20	4.60	5.10	-1.30	11	46	26.5%	0.571	0.0415	-0.645	0.140	0.018
395.00	4.00	3.45	3.80	-1.10	192	129	26.2%	0.465	0.0425	-0.641	0.142	0.015
397.50	2.62	2.51	2.76	-1.28	643	216	26.1%	0.361	0.0402	-0.598	0.134	0.012
400.00	1.86	1.70	1.96	-0.85	950	6,639	26.1%	0.268	0.0353	-0.525	0.118	0.009
402.50	1.29	1.15	1.35	-0.79	128	350	26.2%	0.190	0.0290	-0.432	0.097	0.006
405.00	0.86	0.80	0.95	-0.54	973	498	26.7%	0.132	0.0224	-0.347	0.076	0.004
407.50	0.69	0.51	0.60	-0.29	231	196	26.5%	0.084	0.0162	-0.247	0.055	0.003
410.00	0.32	0.32	0.40	-0.41	528	1,813	27.0%	0.054	0.0113	-0.178	0.039	0.002
412.50	0.32	0.22	0.31	-0.16	93	175	28.3%	0.039	0.0083	-0.143	0.030	0.001
415.00	0.20	0.13	0.23	-0.09	361	1,017	29.3%	0.027	0.0059	-0.109	0.022	0.001
417.50	0.12	0.10	0.18	-0.12	30	332	30.6%	0.019	0.0043	-0.087	0.017	0.001
420.00	0.10	0.08	0.10	-0.08	557	2,576	30.1%	0.010	0.0025	-0.049	0.010	0.000
422.50	0.11	0.05	0.11	-0.02	12	526	32.9%	0.010	0.0023	-0.053	0.010	0.000
425.00	0.04	0.00	0.07	-0.05	114	828	33.0%	0.006	0.0014	-0.034	0.006	0.000
427.50	0.05	0.02	0.08	-0.02	4	1,078	35.8%	0.006	0.0014	-0.039	0.006	0.000
430.00	0.04	0.02	0.04	-0.04	108	3,541	34.8%	0.003	0.0007	-0.019	0.003	0.000
432.50	0.03	0.02	0.23	-0.02	13	256	47.2%	0.016	0.0023	-0.111	0.014	0.000
435.00	0.02	0.02	0.04	-0.01	23	655	38.7%	0.003	0.0006	-0.018	0.003	0.000
437.50	0.10	0.00	0.23	0.07	6	112	51.9%	0.014	0.0019	-0.111	0.013	0.000
440.00	0.01	0.01	0.03	-0.02	77	1,741	41.4%	0.002	0.0004	-0.014	0.002	0.000
442.50	0.05	0.01	0.09	0.01	2	666	49.2%	0.005	0.0008	-0.043	0.005	0.000
445.00	0.02	0.00	0.12	-0.01	6	277	53.3%	0.006	0.0009	-0.057	0.006	0.000
447.50	0.03	0.01	0.02	-0.05	15	74	44.9%	0.001	0.0002	-0.009	0.001	0.000
450.00	0.02	0.01	0.02	0.00	160	4,378	46.5%	0.001	0.0002	-0.008	0.001	0.000
455.00	0.09	0.00	0.07	-0.03	2	925	53.1%	0.002	0.0003	-0.016	0.002	0.000
460.00	0.03	0.01	0.10	0.01	8	1,837	59.6%	0.002	0.0003	-0.025	0.003	0.000
465.00	0.07	0.01	0.12	0.06	13	407	64.5%	0.003	0.0003	-0.030	0.003	0.000
470.00	0.12	0.01	0.05	0.10	63	1,619	62.5%	0.001	0.0002	-0.013	0.001	0.000
475.00	0.09	0.01	0.08	0.04	3	1,881	68.8%	0.002	0.0002	-0.020	0.002	0.000
480.00	0.02	0.00	0.04	0.01	14	1,071	66.4%	0.001	0.0001	-0.008	0.001	0.000
485.00	0.06	0.01	0.14	0.05	11	425	79.7%	0.002	0.0003	-0.034	0.003	0.000
490.00	0.01	0.00	0.01	0.00	2	1,410	64.1%	0.000	0.0000	-0.001	0.000	0.000
495.00	0.01	0.00	0.01	-0.01	1	185	67.2%	0.000	0.0000	-0.002	0.000	0.000
500.00	0.01	0.00	0.01	-0.01	7	3,206	70.3%	0.000	0.0000	-0.002	0.000	0.000
505.00	0.10	0.00	0.10	0.00	3	22	89.1%	0.001	0.0001	-0.021	0.001	0.000
510.00	0.01	0.00	0.04	0.00	11	6,033	84.4%	0.000	0.0001	-0.008	0.001	0.000
520.00	0.08	0.00	0.10	0.07	1	782	98.4%	0.001	0.0001	-0.022	0.001	0.000
530.00	0.01	0.00	0.01	0.00	51	186	84.4%	0.000	0.0000	-0.001	0.000	0.000
540.00	0.04	0.00	0.05	-0.09	6	190	103.1%	0.000	0.0000	-0.010	0.001	0.000
550.00	0.01	0.00	0.03	0.00	18	100	103.9%	0.000	0.0000	-0.006	0.000	0.000
560.00	0.02	0.00	0.03	0.01	1	747	109.4%	0.000	0.0000	-0.006	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
125.00	0.01	0.00	0.01	0.00	15	212	312.5%	-0.000	0.0000	-0.001	0.000	0.000
130.00	1.44	0.00	4.25	0.00	12	31	599.6%	-0.010	0.0001	-0.983	0.010	-0.000
135.00	0.60	0.01	1.03	0.00	1	4	463.1%	-0.003	0.0001	-0.243	0.003	-0.000
140.00	0.02	0.00	0.02	0.00	1	12	300.0%	-0.000	0.0000	-0.003	0.000	-0.000
145.00	0.02	0.00	0.02	0.00	5	885	290.6%	-0.000	0.0000	-0.003	0.000	-0.000
150.00	0.01	0.00	0.03	0.00	4	571	290.6%	-0.000	0.0000	-0.005	0.000	-0.000
155.00	0.02	0.00	0.01	0.00	23	523	262.5%	-0.000	0.0000	-0.002	0.000	-0.000
160.00	0.01	0.00	0.02	0.00	1	840	262.5%	-0.000	0.0000	-0.003	0.000	-0.000
165.00	0.01	0.00	0.02	0.00	1	1,258	256.3%	-0.000	0.0000	-0.003	0.000	-0.000
170.00	0.01	0.00	0.02	0.00	2	698	246.9%	-0.000	0.0000	-0.003	0.000	-0.000
175.00	0.02	0.00	0.02	0.00	1	1,487	237.5%	-0.000	0.0000	-0.003	0.000	-0.000
180.00	0.01	0.00	0.04	0.00	1	1,995	243.8%	-0.000	0.0000	-0.007	0.000	-0.000
185.00	0.03	0.00	0.02	0.00	2,402	1,701	221.9%	-0.000	0.0000	-0.003	0.000	-0.000
190.00	0.01	0.00	0.02	0.00	5	3,086	215.6%	-0.000	0.0000	-0.003	0.000	-0.000
195.00	0.01	0.00	0.02	0.00	1	1,332	209.4%	-0.000	0.0000	-0.004	0.000	-0.000
200.00	0.01	0.00	0.03	0.00	2	5,186	207.8%	-0.000	0.0000	-0.005	0.000	-0.000
210.00	0.01	0.00	0.03	0.00	1	1,256	193.8%	-0.000	0.0000	-0.005	0.000	-0.000
220.00	0.01	0.00	0.04	0.00	12	2,043	184.4%	-0.000	0.0000	-0.007	0.000	-0.000
230.00	0.01	0.00	0.03	0.00	1	2,722	167.2%	-0.000	0.0000	-0.005	0.000	-0.000
240.00	0.02	0.00	0.04	0.00	1	1,217	157.8%	-0.000	0.0000	-0.007	0.000	-0.000
250.00	0.03	0.00	0.05	0.00	14	755	148.4%	-0.000	0.0000	-0.009	0.000	-0.000
260.00	0.01	0.00	0.09	0.00	2	1,016	144.9%	-0.001	0.0000	-0.019	0.001	-0.000
270.00	0.01	0.00	0.04	0.00	98	1,917	122.7%	-0.000	0.0000	-0.007	0.000	-0.000
280.00	0.02	0.00	0.05	0.00	2	7,139	114.1%	-0.000	0.0000	-0.010	0.001	-0.000
290.00	0.01	0.00	0.10	-0.01	17	2,321	110.9%	-0.001	0.0001	-0.022	0.001	-0.000
300.00	0.01	0.00	0.01	-0.01	27	1,639	81.3%	-0.000	0.0000	-0.002	0.000	-0.000
310.00	0.08	0.00	0.19	0.03	40	1,642	95.3%	-0.002	0.0002	-0.042	0.003	-0.000
320.00	0.03	0.00	0.10	-0.04	21	1,512	77.9%	-0.001	0.0002	-0.022	0.002	-0.000
325.00	0.06	0.00	0.23	0.00	4	10	80.5%	-0.004	0.0004	-0.053	0.004	-0.000
330.00	0.01	0.00	0.11	0.00	19	789	68.4%	-0.002	0.0002	-0.025	0.002	-0.000
335.00	0.05	0.01	0.17	0.01	4	56	67.0%	-0.003	0.0004	-0.041	0.004	-0.000
340.00	0.02	0.00	0.15	-0.13	11	1,554	60.2%	-0.003	0.0004	-0.034	0.003	-0.000
345.00	0.13	0.01	0.13	-0.07	13	50	54.3%	-0.003	0.0005	-0.031	0.003	-0.000
350.00	0.03	0.02	0.04	-0.06	12	1,855	45.9%	-0.002	0.0004	-0.018	0.002	-0.000
355.00	0.07	0.01	0.31	0.00	4	121	55.3%	-0.017	0.0022	-0.141	0.015	-0.001
360.00	0.07	0.05	0.15	-0.03	151	3,098	43.3%	-0.010	0.0017	-0.068	0.010	-0.000
365.00	0.08	0.00	0.30	-0.07	16	142	42.6%	-0.023	0.0035	-0.135	0.019	-0.001
370.00	0.15	0.10	0.27	-0.10	124	1,818	35.5%	-0.024	0.0045	-0.120	0.020	-0.001
375.00	0.19	0.15	0.31	-0.21	31	1,000	30.2%	-0.034	0.0070	-0.134	0.027	-0.001
380.00	0.38	0.38	0.57	-0.27	200	2,085	27.6%	-0.071	0.0138	-0.220	0.049	-0.002
382.50	0.71	0.61	0.81	-0.37	102	126	26.6%	-0.106	0.0193	-0.286	0.066	-0.003
385.00	1.06	0.97	1.16	-0.20	133	1,314	25.8%	-0.157	0.0261	-0.362	0.086	-0.005
387.50	1.31	1.46	1.73	-0.52	209	904	25.6%	-0.231	0.0333	-0.454	0.109	-0.008
390.00	2.35	2.24	2.50	-0.25	537	4,738	25.5%	-0.323	0.0394	-0.529	0.128	-0.011
392.50	3.25	3.05	3.50	0.15	183	386	25.4%	-0.427	0.0432	-0.573	0.140	-0.014
395.00	4.15	4.15	5.00	-0.27	386	636	27.0%	-0.534	0.0413	-0.613	0.142	-0.018
397.50	6.15	5.60	6.45	0.33	312	1,088	26.9%	-0.635	0.0392	-0.571	0.134	-0.021
400.00	6.85	7.30	8.35	-0.70	131	3,405	28.4%	-0.715	0.0335	-0.540	0.121	-0.024
402.50	9.70	9.20	10.05	-0.64	26	338	27.3%	-0.801	0.0287	-0.415	0.100	-0.027
405.00	10.50	11.35	12.60	-1.40	41	976	32.0%	-0.824	0.0227	-0.454	0.093	-0.028
407.50	13.10	12.25	14.80	-0.54	11	213	33.3%	-0.863	0.0184	-0.393	0.078	-0.029
410.00	15.80	14.50	16.85	-0.17	44	1,457	32.2%	-0.911	0.0141	-0.266	0.058	-0.031
412.50	15.90	15.25	19.45	-0.95	5	327	36.8%	-0.912	0.0122	-0.306	0.057	-0.031
415.00	19.78	18.35	22.95	-1.32	4	284	51.0%	-0.864	0.0120	-0.621	0.078	-0.030
417.50	21.20	20.35	24.35	-2.24	2	258	42.1%	-0.932	0.0087	-0.281	0.047	-0.032
420.00	24.60	24.00	27.30	-0.78	7	1,331	51.1%	-0.912	0.0088	-0.442	0.057	-0.032
422.50	20.50	25.50	30.25	0.00	1	205	59.7%	-0.896	0.0085	-0.596	0.064	-0.031
425.00	30.77	30.60	32.70	0.00	22	48	62.5%	-0.904	0.0076	-0.588	0.061	-0.032
427.50	33.99	32.60	35.20	0.00	3	27	65.8%	-0.909	0.0070	-0.596	0.059	-0.032
430.00	35.20	35.45	38.20	0.00	7	50	56.7%	-0.953	0.0049	-0.284	0.035	-0.034
432.50	26.09	35.75	39.80	0.00	1	6	67.0%	-0.933	0.0054	-0.467	0.046	-0.033
435.00	38.17	36.70	42.50	0.00	1	9	72.8%	-0.928	0.0053	-0.543	0.049	-0.033
437.50	38.15	40.70	44.80	0.00	18	0	72.9%	-0.939	0.0046	-0.474	0.043	-0.034
440.00	46.15	43.45	47.60	0.00	1	7	80.2%	-0.931	0.0047	-0.588	0.048	-0.034
442.50	39.65	44.55	50.15	0.00	4	0	83.8%	-0.931	0.0044	-0.610	0.047	-0.034
445.00	43.00	47.75	52.65	0.00	4	0	86.8%	-0.934	0.0041	-0.614	0.046	-0.034
450.00	47.78	53.10	57.25	0.00	1	2	86.2%	-0.951	0.0033	-0.467	0.036	-0.035
460.00	57.25	63.10	67.25	0.00	90	0	96.8%	-0.957	0.0026	-0.473	0.033	-0.036
465.00	57.86	67.05	72.65	0.00	1	0	108.9%	-0.948	0.0027	-0.636	0.038	-0.037
470.00	38.70	72.05	77.85	0.00	10	0	117.3%	-0.946	0.0026	-0.718	0.039	-0.037
475.00	55.06	77.05	82.65	0.00	4	0	119.2%	-0.953	0.0023	-0.643	0.035	-0.038
480.00	62.18	82.05	87.50	0.00	4	0	121.5%	-0.959	0.0020	-0.585	0.032	-0.038
485.00	63.70	87.05	92.15	0.00	0	0	119.2%	-0.969	0.0016	-0.440	0.025	-0.039
490.00	64.10	92.05	97.45	0.00	108	0	130.1%	-0.963	0.0017	-0.568	0.029	-0.039
500.00	72.30	102.05	107.45	0.00	5	0	139.3%	-0.966	0.0015	-0.571	0.027	-0.040
510.00	61.20	112.05	118.25	0.00	5	0	163.2%	-0.952	0.0017	-0.905	0.035	-0.040
520.00	94.46	122.05	127.40	0.00	2	0	155.6%	-0.971	0.0012	-0.554	0.024	-0.042
540.00	115.48	142.05	148.25	0.00	0	0	189.7%	-0.960	0.0013	-0.919	0.031	-0.043

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.