Home Options UNHChain

UNH

UnitedHealth Group IncorporatedClose $383.30EOD only

Max Pain

$380.00

Next expiry May 22, 2026

Expected Move

±$7.14

1.9% from close

Price Gap

-3.30

Distance to max pain

IV Rank

Low premium

P/C OI

0.70

Slightly call-heavy

Consensus

4/4

Partial coverage

Published snapshot: May 20, 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

May 20, 2026 close

UNH Options Chain

Data as of market close May 20, 2026

Expiration

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

Control Row

Next expiry (DTE 2)

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
145.00	237.76	235.95	240.20	-10.02	119	123	603.6%	0.992	0.0001	-0.977	0.006	0.008
150.00	236.43	231.15	235.80	-5.73	10	84	413.3%	0.999	0.0000	-0.083	0.001	0.008
155.00	227.85	225.20	230.50	-10.01	83	25	581.8%	0.990	0.0002	-1.139	0.008	0.008
160.00	223.33	220.95	225.75	-8.86	90	80	339.1%	1.000	0.0000	-0.033	0.000	0.009
165.00	217.87	215.95	220.40	-10.35	195	141	540.6%	0.989	0.0002	-1.088	0.008	0.009
170.00	213.41	211.55	215.70	-9.22	93	14	389.8%	0.998	0.0000	-0.157	0.001	0.009
175.00	207.95	206.00	210.50	-10.57	103	4	511.4%	0.988	0.0002	-1.143	0.009	0.009
180.00	203.03	200.20	205.80	-9.74	136	8	508.0%	0.986	0.0002	-1.303	0.010	0.010
185.00	198.30	195.15	201.15	-8.92	5	6	505.5%	0.984	0.0003	-1.487	0.012	0.010
190.00	193.17	190.90	195.65	-11.22	147	16	470.0%	0.986	0.0003	-1.226	0.010	0.010
195.00	188.19	185.95	190.40	-3.65	25	3	444.5%	0.987	0.0003	-1.095	0.010	0.010
200.00	183.25	180.15	185.85	-9.31	12	78	447.5%	0.983	0.0003	-1.332	0.012	0.011
210.00	173.32	171.15	175.35	-6.21	1	82	400.0%	0.985	0.0003	-1.073	0.010	0.011
215.00	174.15	166.10	170.25	1.54	5	4	382.5%	0.986	0.0003	-1.021	0.010	0.011
245.00	148.12	135.60	140.25	0.00	1	4	307.6%	0.981	0.0005	-1.028	0.013	0.013
250.00	132.73	130.45	135.25	-6.08	1	2	295.9%	0.980	0.0006	-1.028	0.014	0.013
260.00	126.98	120.30	125.25	0.00	2	8	273.1%	0.978	0.0007	-1.031	0.015	0.014
265.00	121.87	115.25	120.25	0.00	3	4	262.0%	0.977	0.0007	-1.031	0.015	0.014
270.00	117.10	110.70	115.25	0.00	1	31	251.0%	0.976	0.0008	-1.031	0.016	0.014
275.00	109.02	105.40	110.25	1.13	1	25	240.2%	0.975	0.0009	-1.032	0.017	0.014
280.00	104.43	100.35	105.25	-11.07	5	10	229.5%	0.973	0.0009	-1.032	0.017	0.015
285.00	105.58	94.45	102.30	-0.98	1	34	130.1%	0.999	0.0001	-0.061	0.001	0.016
290.00	94.72	89.95	96.40	-9.69	2	49	233.8%	0.955	0.0014	-1.594	0.027	0.015
295.00	88.50	85.40	90.90	-4.20	1	45	212.7%	0.959	0.0014	-1.351	0.025	0.015
300.00	83.10	81.30	84.95	-11.11	5	127	181.0%	0.971	0.0013	-0.879	0.019	0.016
302.50	92.20	77.85	82.80	0.00	15	15	184.2%	0.965	0.0015	-1.054	0.022	0.016
305.00	85.44	75.70	80.30	0.00	1	89	179.1%	0.963	0.0016	-1.053	0.023	0.016
307.50	75.65	74.25	77.05	-8.67	3	6	156.2%	0.975	0.0013	-0.676	0.016	0.016
310.00	72.93	71.20	75.40	-12.20	21	199	50.0%	1.000	0.0000	-0.037	0.000	0.017
312.50	71.35	67.90	73.85	-9.42	1	1	93.0%	0.999	0.0002	-0.066	0.001	0.017
315.00	78.49	66.15	69.85	0.00	3	114	149.5%	0.966	0.0018	-0.827	0.021	0.017
317.50	74.74	62.90	67.80	0.00	1	1	154.2%	0.956	0.0021	-1.047	0.026	0.016
320.00	64.59	62.00	64.80	-7.69	1	107	86.5%	0.998	0.0003	-0.079	0.002	0.017
322.50	46.69	58.15	62.80	0.00	0	10	144.2%	0.953	0.0024	-1.042	0.028	0.017
325.00	58.31	56.45	60.25	-3.24	29	104	73.4%	0.999	0.0002	-0.057	0.001	0.018
327.50	41.88	53.25	57.80	0.00	0	1	134.4%	0.949	0.0028	-1.038	0.030	0.017
330.00	52.00	51.25	55.30	-10.75	27	466	129.5%	0.947	0.0030	-1.035	0.031	0.017
332.50	58.85	47.70	52.35	0.00	15	26	116.4%	0.955	0.0029	-0.820	0.027	0.017
335.00	54.97	45.45	50.60	2.78	2	99	124.5%	0.934	0.0036	-1.163	0.036	0.017
337.50	41.39	43.25	47.85	0.00	1	11	115.6%	0.937	0.0038	-1.047	0.035	0.017
340.00	43.90	41.25	44.85	-8.17	4	210	102.3%	0.948	0.0037	-0.813	0.030	0.017
342.50	50.70	38.00	42.85	0.00	3	13	105.7%	0.931	0.0044	-1.036	0.038	0.017
345.00	40.15	36.30	40.60	-8.13	1	109	57.3%	0.994	0.0011	-0.110	0.005	0.019
347.50	37.74	32.75	37.85	0.00	1	4	95.8%	0.922	0.0053	-1.024	0.041	0.017
350.00	32.65	31.65	35.00	-10.20	17	300	85.7%	0.929	0.0056	-0.865	0.039	0.018
352.50	46.65	28.30	32.80	0.00	1	2	85.1%	0.914	0.0065	-0.986	0.045	0.017
355.00	32.15	26.30	29.70	-6.77	4	248	71.7%	0.930	0.0066	-0.721	0.038	0.018
357.50	25.76	23.50	28.90	-4.06	42	74	87.9%	0.866	0.0087	-1.382	0.061	0.017
360.00	21.95	21.35	24.70	-11.66	48	165	62.2%	0.918	0.0086	-0.707	0.043	0.018
362.50	31.05	18.40	23.50	0.00	11	24	72.5%	0.858	0.0109	-1.193	0.064	0.017
365.00	19.09	16.60	19.85	-7.96	39	245	54.3%	0.893	0.0120	-0.747	0.052	0.018
367.50	15.55	13.15	17.50	-9.69	59	73	50.9%	0.873	0.0144	-0.787	0.059	0.017
370.00	13.30	12.40	14.80	-8.28	97	617	43.5%	0.869	0.0173	-0.693	0.060	0.017
372.50	13.89	10.35	12.45	-5.28	30	215	39.7%	0.840	0.0216	-0.720	0.069	0.017
375.00	9.78	8.60	9.85	-6.40	99	737	33.1%	0.820	0.0279	-0.653	0.075	0.017
377.50	5.90	6.10	7.95	-9.53	27	63	32.4%	0.744	0.0349	-0.773	0.091	0.015
380.00	5.60	4.95	6.00	-7.67	490	610	30.0%	0.659	0.0431	-0.809	0.104	0.014
382.50	4.17	3.50	4.30	-4.73	604	929	28.1%	0.549	0.0497	-0.813	0.112	0.011
385.00	2.88	2.36	3.00	-4.22	744	923	27.3%	0.422	0.0506	-0.776	0.111	0.009
387.50	1.85	1.45	2.02	-3.67	1,001	212	26.9%	0.300	0.0455	-0.677	0.099	0.006
390.00	1.19	1.02	1.28	-2.91	546	2,848	26.5%	0.194	0.0366	-0.526	0.078	0.004
392.50	0.61	0.52	0.81	-2.74	352	530	26.7%	0.119	0.0263	-0.381	0.056	0.002
395.00	0.42	0.34	0.50	-1.82	729	1,021	27.0%	0.069	0.0173	-0.256	0.038	0.001
397.50	0.27	0.15	0.31	-1.21	492	285	27.4%	0.038	0.0107	-0.164	0.024	0.001
400.00	0.16	0.13	0.20	-0.92	2,886	3,013	28.3%	0.022	0.0065	-0.106	0.015	0.000
402.50	0.13	0.01	0.13	-0.62	174	745	29.1%	0.012	0.0039	-0.066	0.009	0.000
405.00	0.10	0.07	0.15	-0.45	541	2,723	32.9%	0.013	0.0035	-0.077	0.009	0.000
407.50	0.04	0.01	0.08	-0.37	128	410	32.5%	0.006	0.0018	-0.039	0.005	0.000
410.00	0.05	0.01	0.08	-0.22	434	1,317	35.3%	0.005	0.0015	-0.038	0.004	0.000
412.50	0.01	0.01	0.10	-0.24	64	386	39.2%	0.006	0.0015	-0.048	0.005	0.000
415.00	0.03	0.01	0.05	-0.12	85	1,358	38.1%	0.003	0.0007	-0.022	0.002	0.000
417.50	0.01	0.00	0.41	-0.11	2	28	56.6%	0.022	0.0033	-0.213	0.015	0.000
420.00	0.02	0.01	0.08	-0.06	852	2,236	45.7%	0.004	0.0009	-0.036	0.003	0.000
422.50	0.23	0.00	0.20	0.00	6	44	55.3%	0.009	0.0016	-0.098	0.007	0.000
425.00	0.01	0.00	0.12	-0.04	20	744	53.7%	0.005	0.0010	-0.056	0.004	0.000
427.50	0.01	0.00	0.01	-0.05	3	13	42.2%	0.000	0.0001	-0.003	0.000	0.000
430.00	0.01	0.00	0.02	-0.02	15	1,097	47.3%	0.001	0.0001	-0.007	0.001	0.000
435.00	0.06	0.00	0.05	0.00	63	399	52.7%	0.001	0.0002	-0.009	0.001	0.000
440.00	0.01	0.00	0.10	0.00	3	320	61.5%	0.001	0.0003	-0.019	0.001	0.000
445.00	0.04	0.00	0.10	-0.07	3	459	66.0%	0.001	0.0002	-0.019	0.001	0.000
450.00	0.06	0.00	0.10	0.00	6	37	70.3%	0.001	0.0002	-0.019	0.001	0.000
455.00	0.05	0.00	0.05	0.04	3	32	69.1%	0.000	0.0001	-0.008	0.000	0.000
460.00	0.01	0.00	4.50	0.00	31	36	147.9%	0.054	0.0026	-1.150	0.031	0.001
465.00	0.05	0.00	4.30	-0.09	2	4	152.5%	0.049	0.0024	-1.104	0.029	0.001
470.00	0.08	0.00	4.50	0.00	4	4	160.4%	0.049	0.0022	-1.155	0.029	0.001

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
145.00	0.01	0.00	0.02	-0.04	1	1	328.1%	-0.000	0.0000	-0.002	0.000	0.000
200.00	0.05	0.00	0.02	0.00	0	10	225.0%	-0.000	0.0000	-0.002	0.000	-0.000
205.00	0.36	0.00	0.05	0.00	0	1	232.8%	-0.000	0.0000	-0.007	0.000	-0.000
210.00	0.38	0.00	0.02	0.00	1	134	206.3%	-0.000	0.0000	-0.002	0.000	-0.000
215.00	2.09	0.00	0.00	0.00	3	0	50.0%	0.000	0.0000	0.000	0.000	0.000
220.00	0.04	0.00	0.02	0.00	2	22	193.8%	-0.000	0.0000	-0.002	0.000	-0.000
225.00	2.38	0.00	0.00	0.00	0	0	50.0%	0.000	0.0000	0.000	0.000	0.000
230.00	0.01	0.00	0.02	0.00	1	64	178.1%	-0.000	0.0000	-0.002	0.000	-0.000
235.00	0.02	0.00	0.03	0.00	1	11	176.6%	-0.000	0.0000	-0.004	0.000	-0.000
240.00	0.45	0.00	0.03	0.00	0	251	168.8%	-0.000	0.0000	-0.003	0.000	-0.000
245.00	0.18	0.00	0.03	0.00	11	11	162.5%	-0.000	0.0000	-0.004	0.000	-0.000
250.00	0.03	0.00	0.03	0.02	4	31	156.3%	-0.000	0.0000	-0.004	0.000	-0.000
255.00	0.02	0.00	0.02	0.00	7	47	143.8%	-0.000	0.0000	-0.002	0.000	-0.000
260.00	0.04	0.00	0.52	0.00	6	30	193.6%	-0.003	0.0002	-0.114	0.002	-0.000
265.00	0.01	0.00	4.80	-0.03	2	60	274.5%	-0.027	0.0008	-1.230	0.018	-0.001
270.00	0.03	0.00	4.80	0.00	2	60	263.1%	-0.029	0.0009	-1.228	0.019	-0.001
275.00	0.19	0.00	4.30	0.00	2	328	245.6%	-0.027	0.0009	-1.101	0.018	-0.001
280.00	0.14	0.00	0.73	0.04	2	108	168.6%	-0.005	0.0003	-0.170	0.004	-0.000
285.00	0.01	0.00	0.33	0.00	2	736	143.2%	-0.002	0.0002	-0.069	0.002	-0.000
290.00	0.02	0.00	0.14	0.00	1	37	122.3%	-0.001	0.0001	-0.026	0.001	-0.000
295.00	0.04	0.00	4.40	0.01	2	613	204.1%	-0.035	0.0013	-1.120	0.022	-0.001
300.00	0.10	0.00	0.01	0.00	12	77	84.4%	-0.000	0.0000	-0.001	0.000	-0.000
305.00	0.01	0.00	0.01	-0.03	80	97	78.1%	-0.000	0.0000	-0.001	0.000	-0.000
307.50	0.18	0.00	1.60	0.16	1	2	142.5%	-0.016	0.0010	-0.405	0.011	-0.000
310.00	0.23	0.00	0.05	0.21	1	157	85.5%	-0.000	0.0001	-0.008	0.000	-0.000
312.50	0.08	0.00	2.98	0.00	0	0	152.9%	-0.031	0.0016	-0.761	0.020	-0.001
315.00	0.05	0.00	0.81	0.00	1	169	114.4%	-0.009	0.0008	-0.198	0.007	-0.000
317.50	0.22	0.00	0.10	0.21	1	39	82.6%	-0.001	0.0001	-0.018	0.001	-0.000
320.00	0.04	0.01	0.05	0.02	75	465	75.0%	-0.001	0.0001	-0.010	0.001	-0.000
322.50	0.31	0.00	0.40	0.00	1	9	91.6%	-0.005	0.0005	-0.092	0.004	-0.000
325.00	0.11	0.00	0.21	0.10	13	352	80.5%	-0.003	0.0003	-0.045	0.002	-0.000
327.50	0.04	0.00	0.09	0.00	11	13	69.5%	-0.001	0.0002	-0.017	0.001	-0.000
330.00	0.03	0.01	0.08	-0.03	55	270	66.4%	-0.001	0.0002	-0.017	0.001	-0.000
332.50	0.02	0.01	0.23	-0.08	87	227	71.9%	-0.003	0.0005	-0.052	0.003	-0.000
335.00	0.03	0.00	0.07	0.00	3	251	58.6%	-0.001	0.0002	-0.012	0.001	-0.000
337.50	0.02	0.00	0.10	0.00	10	66	58.2%	-0.001	0.0003	-0.019	0.001	-0.000
340.00	0.01	0.00	0.08	-0.11	1	361	53.9%	-0.001	0.0003	-0.015	0.001	-0.000
342.50	0.10	0.00	0.18	0.00	30	146	56.4%	-0.003	0.0006	-0.039	0.003	-0.000
345.00	0.03	0.00	0.09	-0.02	5	315	53.1%	-0.003	0.0007	-0.039	0.003	-0.000
347.50	0.05	0.00	0.11	0.00	1	133	51.5%	-0.005	0.0009	-0.049	0.004	-0.000
350.00	0.05	0.00	0.17	0.01	171	668	51.7%	-0.008	0.0015	-0.081	0.006	-0.000
352.50	0.21	0.00	0.12	0.08	1	47	45.6%	-0.006	0.0013	-0.056	0.005	-0.000
355.00	0.09	0.05	0.10	0.04	75	280	41.1%	-0.005	0.0013	-0.046	0.004	-0.000
357.50	0.12	0.00	0.15	-0.05	28	354	40.4%	-0.009	0.0022	-0.072	0.007	-0.000
360.00	0.13	0.10	0.17	0.02	247	1,739	37.9%	-0.012	0.0029	-0.083	0.009	-0.000
362.50	0.08	0.00	0.48	-0.08	91	425	42.6%	-0.037	0.0066	-0.241	0.023	-0.001
365.00	0.21	0.14	0.25	0.00	449	745	33.3%	-0.022	0.0056	-0.125	0.015	-0.000
367.50	0.36	0.26	0.43	0.11	58	317	33.5%	-0.043	0.0096	-0.214	0.026	-0.001
370.00	0.44	0.40	0.58	0.09	278	1,322	31.8%	-0.064	0.0139	-0.281	0.036	-0.001
372.50	0.79	0.56	0.79	0.43	179	373	30.2%	-0.097	0.0200	-0.362	0.049	-0.002
375.00	0.99	0.87	1.22	0.39	1,306	983	29.9%	-0.156	0.0282	-0.501	0.068	-0.003
377.50	1.45	1.35	1.71	0.52	448	831	28.7%	-0.230	0.0373	-0.608	0.086	-0.005
380.00	2.18	2.00	2.50	0.83	2,698	4,311	28.5%	-0.333	0.0450	-0.719	0.103	-0.007
382.50	3.25	2.73	3.75	1.28	952	705	29.9%	-0.454	0.0467	-0.819	0.112	-0.010
385.00	4.40	4.10	4.90	1.65	970	521	28.7%	-0.574	0.0481	-0.773	0.111	-0.012
387.50	7.23	5.60	6.55	3.34	137	577	29.5%	-0.683	0.0425	-0.714	0.101	-0.015
390.00	8.45	7.25	9.35	3.50	205	543	38.2%	-0.722	0.0309	-0.876	0.095	-0.016
392.50	9.46	9.45	12.05	3.97	61	268	45.8%	-0.750	0.0244	-0.998	0.090	-0.016
395.00	12.80	11.10	14.25	5.02	26	121	48.9%	-0.790	0.0208	-0.961	0.082	-0.017
397.50	11.12	11.60	17.30	2.62	7	45	59.1%	-0.789	0.0172	-1.174	0.082	-0.017
400.00	19.02	15.65	18.85	7.42	909	116	55.2%	-0.845	0.0152	-0.892	0.068	-0.019
402.50	20.83	17.85	22.40	10.10	8	35	70.4%	-0.818	0.0132	-1.281	0.075	-0.018
405.00	23.22	20.30	24.50	9.92	6	332	71.4%	-0.844	0.0118	-1.171	0.068	-0.019
407.50	15.99	20.55	28.30	0.00	1	4	88.8%	-0.814	0.0106	-1.645	0.076	-0.019
410.00	26.25	23.70	29.80	2.25	10	48	83.8%	-0.853	0.0097	-1.324	0.065	-0.019
412.50	15.37	27.40	32.05	0.00	0	1	53.0%	-0.968	0.0048	-0.226	0.021	-0.022
415.00	28.50	29.30	35.05	0.00	66	66	55.1%	-0.973	0.0040	-0.199	0.018	-0.022
420.00	27.55	36.00	39.00	0.00	1	0	69.0%	-0.961	0.0043	-0.366	0.024	-0.022
425.00	25.37	40.60	43.50	0.00	0	0	64.0%	-0.984	0.0022	-0.129	0.011	-0.023
450.00	58.10	64.35	69.80	0.00	60	0	92.7%	-0.989	0.0011	-0.133	0.008	-0.024

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.