UnitedHealth Group (NYSE:UNH) 株価情報, オプションチェーン

Comments

UnitedHealth Group Inc オプションチェーン

UNHNYSE

公共との取引

$290.66

-1.30-0.45%

最終更新: Mar 5, 9:29 AM

配当金: 配当落ち日は4 日後です。

概要ニュース業績オプションガイダンス配当アナリスト格付けインサイダー取引空売り政府取引株式レポート

オプション異常なオプション活動

UnitedHealth Group (NYSE:UNH) 株価情報, オプションチェーン

オプションチェーンは、UnitedHealth Groupの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、UnitedHealth Groupの市場センチメントを評価します。.

すべてのイン・ザ・マネー

Expiration Date

すべてのマネーネス

すべての権利行使範囲

145.0490.0

145.0

490.0

すべての最終価格

すべての変化

すべての入札

すべての売値

すべてのボリューム

すべての未決済ポジション

Strike

すべての最終価格

すべての変化

すべての入札

すべての売値

すべてのボリューム

すべての未決済ポジション

Last Price144.5Mar 05, 2026

Change

2.231.52%

Bid140.75

Ask147.2

volume10

Intrest21

Strike

145

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Last Price139.52Mar 05, 2026

Change

2.231.57%

Bid135.75

Ask141.8

volume10

Intrest18

Strike

150

Last Price0.04Feb 24, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest1

Last Price133.57Mar 05, 2026

Change

3.952.87%

Bid130.75

Ask137.2

volume2

Intrest10

Strike

155

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Last Price128.61Mar 05, 2026

Change

3.962.99%

Bid125.75

Ask132.4

volume32

Intrest7

Strike

160

Last Price-

Change

Bid-

Ask0.05

volume0

Intrest0

Last Price123.63Mar 05, 2026

Change

3.973.11%

Bid120.75

Ask127.2

volume30

Intrest7

Strike

165

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Last Price122.63Mar 04, 2026

Change

-0%

Bid115.75

Ask122.2

volume0

Intrest8

Strike

170

Last Price0.01Mar 03, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest52

Last Price117.69Mar 04, 2026

Change

-0%

Bid110.75

Ask117.2

volume0

Intrest2

Strike

175

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Last Price112.77Mar 04, 2026

Change

-0%

Bid105.75

Ask112.4

volume0

Intrest1

Strike

180

Last Price0.05Jan 28, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest1

Last Price107.79Mar 04, 2026

Change

-0%

Bid100.75

Ask107.4

volume0

Intrest1

Strike

185

Last Price-

Change

Bid-

Ask0.05

volume0

Intrest0

Last Price105.75Mar 04, 2026

Change

-0%

Bid95.75

Ask102.4

volume0

Intrest2

Strike

190

Last Price0.15Mar 04, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest13

Last Price100.77Mar 04, 2026

Change

-0%

Bid90.75

Ask97.4

volume0

Intrest3

Strike

195

Last Price0.01Mar 05, 2026

Change

-0%

Bid-

Ask4.3

volume1

Intrest1

Last Price86.67Mar 03, 2026

Change

-0%

Bid85.75

Ask92.2

volume0

Intrest6

Strike

200

Last Price1.75Feb 11, 2026

Change

-0%

Bid-

Ask2.9

volume0

Intrest6

Last Price87.99Mar 04, 2026

Change

-0%

Bid80.75

Ask87.4

volume0

Intrest1

Strike

205

Last Price0.08Feb 11, 2026

Change

-0%

Bid-

Ask4.1

volume0

Intrest2

Last Price83.01Mar 04, 2026

Change

-0%

Bid75.75

Ask82.4

volume0

Intrest4

Strike

210

Last Price0.22Jan 27, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest3

Last Price79.55Jan 28, 2026

Change

-0%

Bid70.75

Ask77.4

volume0

Intrest7

Strike

215

Last Price0.03Mar 03, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest34

Last Price72.3Feb 27, 2026

Change

-0%

Bid65.75

Ask72.2

volume0

Intrest10

Strike

220

Last Price0.01Feb 26, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest71

Last Price-

Change

Bid60.75

Ask67.6

volume0

Intrest0

Strike

225

Last Price0.07Feb 26, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest24

Last Price62.84Mar 04, 2026

Change

-0%

Bid55.8

Ask62.2

volume0

Intrest5

Strike

230

Last Price0.03Mar 04, 2026

Change

-0%

Bid-

Ask0.06

volume0

Intrest118

Last Price57.86Mar 04, 2026

Change

-0%

Bid51.7

Ask56.5

volume0

Intrest7

Strike

235

Last Price0.01Mar 05, 2026

Change

0.0150%

Bid-

Ask0.05

volume1

Intrest230

Last Price41.9Feb 25, 2026

Change

-0%

Bid46.55

Ask51.5

volume0

Intrest28

Strike

240

Last Price0.05Mar 05, 2026

Change

0.0550%

Bid0.01

Ask0.04

volume3

Intrest274

Last Price48.5Feb 27, 2026

Change

-0%

Bid41.55

Ask46.5

volume0

Intrest15

Strike

245

Last Price0.02Mar 05, 2026

Change

0.0133.33%

Bid0.01

Ask0.05

volume4

Intrest253

Last Price34.4Feb 25, 2026

Change

-0%

Bid36.7

Ask41.55

volume0

Intrest28

Strike

250

Last Price0.06Mar 05, 2026

Change

0.04200%

Bid0.01

Ask0.04

volume11

Intrest491

Last Price34.65Mar 05, 2026

Change

2.526.78%

Bid31.6

Ask36.55

volume1

Intrest120

Strike

255

Last Price0.03Mar 05, 2026

Change

0.0770%

Bid0.02

Ask0.05

volume14

Intrest308

Last Price-

Change

Bid29.4

Ask34.05

volume0

Intrest0

Strike

257.5

Last Price0.03Mar 04, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest638

Last Price28.77Mar 05, 2026

Change

3.2310.09%

Bid26.95

Ask30.6

volume5

Intrest63

Strike

260

Last Price0.03Mar 05, 2026

Change

0.0125%

Bid0.01

Ask0.06

volume88

Intrest3183

Last Price-

Change

Bid24.45

Ask29

volume0

Intrest0

Strike

262.5

Last Price0.04Mar 05, 2026

Change

0.0133.33%

Bid0.02

Ask0.08

volume4

Intrest314

Last Price27.5Mar 04, 2026

Change

-0%

Bid21.95

Ask26.6

volume0

Intrest244

Strike

265

Last Price0.04Mar 05, 2026

Change

0.0660%

Bid0.03

Ask0.07

volume85

Intrest915

Last Price21.1Mar 05, 2026

Change

3.5214.3%

Bid19.55

Ask23.35

volume4

Intrest55

Strike

267.5

Last Price0.07Mar 04, 2026

Change

-0%

Bid-

Ask0.6

volume0

Intrest362

Last Price19.97Mar 05, 2026

Change

2.3510.53%

Bid17.95

Ask20.65

volume8

Intrest86

Strike

270

Last Price0.09Mar 05, 2026

Change

0.0218.18%

Bid0.08

Ask0.1

volume39

Intrest1294

Last Price15.82Mar 05, 2026

Change

1.7810.11%

Bid14.6

Ask18.05

volume2

Intrest144

Strike

272.5

Last Price0.11Mar 05, 2026

Change

0.018.33%

Bid0.07

Ask0.14

volume82

Intrest577

Last Price15.07Mar 05, 2026

Change

1.116.86%

Bid14.25

Ask15.5

volume6

Intrest208

Strike

275

Last Price0.15Mar 05, 2026

Change

0.0731.82%

Bid0.12

Ask0.18

volume98

Intrest1253

Last Price12.49Mar 05, 2026

Change

1.4610.47%

Bid11.75

Ask13.15

volume12

Intrest146

Strike

277.5

Last Price0.19Mar 05, 2026

Change

0.0624%

Bid0.18

Ask0.28

volume52

Intrest367

Last Price10.28Mar 05, 2026

Change

1.6814.05%

Bid9.2

Ask10.7

volume65

Intrest468

Strike

280

Last Price0.36Mar 05, 2026

Change

0.012.7%

Bid0.3

Ask0.43

volume296

Intrest1107

Last Price7.66Mar 05, 2026

Change

2.3623.55%

Bid7.25

Ask8.25

volume40

Intrest195

Strike

282.5

Last Price0.58Mar 05, 2026

Change

0.0710.77%

Bid0.46

Ask0.63

volume173

Intrest935

Last Price5.68Mar 05, 2026

Change

1.7623.66%

Bid5.15

Ask6

volume134

Intrest679

Strike

285

Last Price1Mar 05, 2026

Change

0.111.11%

Bid0.83

Ask1.04

volume533

Intrest1961

Last Price3.8Mar 05, 2026

Change

1.4527.62%

Bid3.4

Ask3.9

volume447

Intrest575

Strike

287.5

Last Price1.5Mar 05, 2026

Change

-0%

Bid1.47

Ask1.71

volume778

Intrest633

Last Price2.36Mar 05, 2026

Change

2.1447.56%

Bid2.06

Ask2.26

volume1306

Intrest1612

Strike

290

Last Price2.4Mar 05, 2026

Change

0.219.59%

Bid2.5

Ask2.82

volume233

Intrest1135

Last Price1.21Mar 05, 2026

Change

1.6757.99%

Bid1.1

Ask1.35

volume458

Intrest871

Strike

292.5

Last Price4.95Mar 05, 2026

Change

1.1530.26%

Bid3.65

Ask4.5

volume80

Intrest639

Last Price0.6Mar 05, 2026

Change

1.2166.85%

Bid0.56

Ask0.69

volume1873

Intrest3505

Strike

295

Last Price5.95Mar 05, 2026

Change

0.8817.36%

Bid5.65

Ask6.4

volume459

Intrest566

Last Price0.38Mar 05, 2026

Change

0.7466.07%

Bid0.3

Ask0.4

volume552

Intrest1512

Strike

297.5

Last Price7.91Mar 05, 2026

Change

1.1316.67%

Bid7.4

Ask8.9

volume6

Intrest73

Last Price0.19Mar 05, 2026

Change

0.4670.77%

Bid0.16

Ask0.2

volume1583

Intrest5215

Strike

300

Last Price10.53Mar 05, 2026

Change

1.0310.84%

Bid9.8

Ask11.4

volume21

Intrest249

Last Price0.12Mar 05, 2026

Change

0.2466.67%

Bid0.11

Ask0.14

volume173

Intrest1183

Strike

302.5

Last Price13.02Mar 04, 2026

Change

-0%

Bid11.35

Ask16

volume0

Intrest16

Last Price0.07Mar 05, 2026

Change

0.1365%

Bid0.06

Ask0.09

volume465

Intrest2194

Strike

305

Last Price16.59Mar 05, 2026

Change

3.4426.16%

Bid14.35

Ask18.3

volume5

Intrest29

Last Price0.05Mar 05, 2026

Change

0.0964.29%

Bid0.05

Ask0.08

volume72

Intrest578

Strike

307.5

Last Price19.08Mar 05, 2026

Change

3.2820.76%

Bid17.1

Ask21

volume4

Intrest9

Last Price0.05Mar 05, 2026

Change

0.0337.5%

Bid0.04

Ask0.06

volume281

Intrest2122

Strike

310

Last Price19.69Mar 05, 2026

Change

1.47.65%

Bid18.8

Ask22.8

volume7

Intrest27

Last Price0.02Mar 05, 2026

Change

0.0250%

Bid-

Ask0.05

volume5

Intrest407

Strike

312.5

Last Price19.77Mar 04, 2026

Change

-0%

Bid21.1

Ask25.95

volume0

Intrest9

Last Price0.01Mar 05, 2026

Change

0.0685.71%

Bid0.01

Ask0.04

volume190

Intrest989

Strike

315

Last Price25Mar 05, 2026

Change

14.17%

Bid24.6

Ask27.45

volume3

Intrest4

Last Price0.02Mar 05, 2026

Change

0.0360%

Bid0.01

Ask0.04

volume11

Intrest118

Strike

317.5

Last Price29.95Mar 03, 2026

Change

-0%

Bid26.1

Ask30.9

volume0

Intrest0

Last Price0.01Mar 05, 2026

Change

0.0375%

Bid-

Ask0.03

volume75

Intrest1189

Strike

320

Last Price28.97Mar 04, 2026

Change

-0%

Bid28.65

Ask33.5

volume0

Intrest0

Last Price0.04Mar 03, 2026

Change

-0%

Bid-

Ask0.07

volume0

Intrest67

Strike

322.5

Last Price-

Change

Bid30.35

Ask36.8

volume0

Intrest0

Last Price0.05Mar 05, 2026

Change

0.03150%

Bid-

Ask0.04

volume22

Intrest656

Strike

325

Last Price36.67Feb 20, 2026

Change

-0%

Bid33.6

Ask39.95

volume0

Intrest0

Last Price0.01Mar 05, 2026

Change

0.0375%

Bid-

Ask0.52

volume3

Intrest75

Strike

327.5

Last Price-

Change

Bid35.35

Ask41.75

volume0

Intrest0

Last Price0.02Mar 05, 2026

Change

-0%

Bid-

Ask0.02

volume21

Intrest681

Strike

330

Last Price46Feb 23, 2026

Change

-0%

Bid38.6

Ask44.95

volume0

Intrest0

Last Price0.01Mar 05, 2026

Change

-0%

Bid-

Ask1

volume5

Intrest359

Strike

335

Last Price57.03Feb 11, 2026

Change

-0%

Bid42.8

Ask49.95

volume0

Intrest0

Last Price0.07Mar 05, 2026

Change

0.0116.67%

Bid-

Ask0.25

volume18

Intrest288

Strike

340

Last Price71Feb 05, 2026

Change

-0%

Bid47.8

Ask54.95

volume0

Intrest0

Last Price0.01Mar 04, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest353

Strike

345

Last Price68Feb 04, 2026

Change

-0%

Bid52.8

Ask59.95

volume0

Intrest0

Last Price0.01Mar 04, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest739

Strike

350

Last Price73Feb 04, 2026

Change

-0%

Bid58

Ask64.95

volume0

Intrest0

Last Price0.02Mar 03, 2026

Change

-0%

Bid-

Ask0.02

volume0

Intrest35

Strike

355

Last Price63.5Feb 17, 2026

Change

-0%

Bid62.65

Ask69.25

volume0

Intrest0

Last Price0.01Mar 02, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest68

Strike

360

Last Price78.65Feb 25, 2026

Change

-0%

Bid67.85

Ask74.25

volume0

Intrest0

Last Price0.01Mar 04, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest36

Strike

365

Last Price72Jan 28, 2026

Change

-0%

Bid72.85

Ask79.25

volume0

Intrest0

Last Price0.29Mar 02, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest77

Strike

370

Last Price78.24Mar 04, 2026

Change

-0%

Bid78

Ask84.95

volume0

Intrest0

Last Price0.03Feb 23, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest91

Strike

375

Last Price83.1Mar 04, 2026

Change

-0%

Bid82.85

Ask89.25

volume0

Intrest1

Last Price0.01Mar 05, 2026

Change

0.190.91%

Bid-

Ask1

volume2

Intrest53

Strike

380

Last Price108.7Feb 06, 2026

Change

-0%

Bid87.65

Ask94.25

volume0

Intrest0

Last Price0.05Mar 02, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest140

Strike

385

Last Price38.08Jan 26, 2026

Change

-0%

Bid92.65

Ask99.25

volume0

Intrest0

Last Price0.03Feb 25, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest162

Strike

390

Last Price107.37Jan 27, 2026

Change

-0%

Bid97.85

Ask104.25

volume0

Intrest0

Last Price0.01Mar 04, 2026

Change

-0%

Bid-

Ask3.55

volume0

Intrest6

Strike

395

Last Price45.93Jan 26, 2026

Change

-0%

Bid102.75

Ask109.25

volume0

Intrest0

Last Price0.01Mar 02, 2026

Change

-0%

Bid-

Ask0.03

volume0

Intrest2562

Strike

400

Last Price116.35Feb 03, 2026

Change

-0%

Bid107.55

Ask114.25

volume0

Intrest0

Last Price0.01Mar 03, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest42

Strike

405

Last Price-

Change

Bid112.65

Ask119.25

volume0

Intrest0

Last Price0.21Mar 04, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest50

Strike

410

Last Price-

Change

Bid117.85

Ask124.25

volume0

Intrest0

Last Price0.01Mar 04, 2026

Change

-0%

Bid-

Ask3

volume0

Intrest107

Strike

415

Last Price122.77Mar 02, 2026

Change

-0%

Bid122.85

Ask129.25

volume0

Intrest0

Last Price0.01Mar 04, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest111

Strike

420

Last Price-

Change

Bid127.85

Ask134.25

volume0

Intrest0

Last Price0.01Mar 04, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest76

Strike

425

Last Price135.9Mar 04, 2026

Change

-0%

Bid132.65

Ask139.25

volume0

Intrest0

Last Price0.01Feb 24, 2026

Change

-0%

Bid-

Ask0.35

volume0

Intrest72

Strike

430

Last Price139.52Mar 04, 2026

Change

-0%

Bid137.85

Ask144.25

volume0

Intrest0

Last Price0.01Mar 03, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest13

Strike

435

Last Price144.47Mar 04, 2026

Change

-0%

Bid142.85

Ask149.25

volume0

Intrest0

Last Price0.01Mar 03, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest14

Strike

440

Last Price150.79Mar 04, 2026

Change

-0%

Bid147.65

Ask154.25

volume0

Intrest0

Last Price0.01Feb 26, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest29

Strike

445

Last Price155.69Mar 04, 2026

Change

-0%

Bid152.85

Ask159.25

volume0

Intrest0

Last Price0.01Mar 02, 2026

Change

-0%

Bid-

Ask0.2

volume0

Intrest35

Strike

450

Last Price160.56Mar 04, 2026

Change

-0%

Bid157.65

Ask164.25

volume0

Intrest0

Last Price0.1Jan 27, 2026

Change

-0%

Bid-

Ask0.2

volume0

Intrest27

Strike

455

Last Price163.91Mar 02, 2026

Change

-0%

Bid162.65

Ask169.25

volume0

Intrest0

Last Price0.15Jan 30, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest19

Strike

460

Last Price169.14Mar 02, 2026

Change

-0%

Bid167.65

Ask174.25

volume0

Intrest0

Last Price0.08Jan 27, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest5

Strike

465

Last Price174.01Mar 02, 2026

Change

-0%

Bid172.7

Ask179.25

volume0

Intrest0

Last Price0.07Jan 27, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest5

Strike

470

Last Price177.06Feb 27, 2026

Change

-0%

Bid177.85

Ask184.25

volume0

Intrest0

Last Price0.06Jan 27, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest5

Strike

475

Last Price183.85Mar 02, 2026

Change

-0%

Bid182.65

Ask189.25

volume0

Intrest0

Last Price0.05Jan 27, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest5

Strike

480

Last Price188.72Mar 02, 2026

Change

-0%

Bid187.85

Ask194.25

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Strike

485

Last Price193.71Mar 02, 2026

Change

-0%

Bid191.95

Ask199.25

volume0

Intrest0

Last Price0.01Mar 04, 2026

Change

-0%

Bid-

Ask1.11

volume0

Intrest12

Strike

490

Last Price198.57Mar 02, 2026

Change

-0%

Bid197.85

Ask204.25

volume0

Intrest0

オプション異常なオプション活動

UnitedHealth Group (NYSE:UNH) 株価情報, オプションチェーン

すべてのイン・ザ・マネー

Expiration Date

すべてのマネーネス

すべての権利行使範囲

145.0490.0

145.0

490.0

すべての最終価格

すべての変化

すべての入札

すべての売値

すべてのボリューム

すべての未決済ポジション

Strike

すべての最終価格

すべての変化

すべての入札

すべての売値

すべてのボリューム

すべての未決済ポジション

Last Price144.5Mar 05, 2026

Change

2.231.52%

Bid140.75

Ask147.2

volume10

Intrest21

Strike

145

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Last Price139.52Mar 05, 2026

Change

2.231.57%

Bid135.75

Ask141.8

volume10

Intrest18

Strike

150

Last Price0.04Feb 24, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest1

Last Price133.57Mar 05, 2026

Change

3.952.87%

Bid130.75

Ask137.2

volume2

Intrest10

Strike

155

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Last Price128.61Mar 05, 2026

Change

3.962.99%

Bid125.75

Ask132.4

volume32

Intrest7

Strike

160

Last Price-

Change

Bid-

Ask0.05

volume0

Intrest0

Last Price123.63Mar 05, 2026

Change

3.973.11%

Bid120.75

Ask127.2

volume30

Intrest7

Strike

165

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Last Price122.63Mar 04, 2026

Change

-0%

Bid115.75

Ask122.2

volume0

Intrest8

Strike

170

Last Price0.01Mar 03, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest52

Last Price117.69Mar 04, 2026

Change

-0%

Bid110.75

Ask117.2

volume0

Intrest2

Strike

175

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Last Price112.77Mar 04, 2026

Change

-0%

Bid105.75

Ask112.4

volume0

Intrest1

Strike

180

Last Price0.05Jan 28, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest1

Last Price107.79Mar 04, 2026

Change

-0%

Bid100.75

Ask107.4

volume0

Intrest1

Strike

185

Last Price-

Change

Bid-

Ask0.05

volume0

Intrest0

Last Price105.75Mar 04, 2026

Change

-0%

Bid95.75

Ask102.4

volume0

Intrest2

Strike

190

Last Price0.15Mar 04, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest13

Last Price100.77Mar 04, 2026

Change

-0%

Bid90.75

Ask97.4

volume0

Intrest3

Strike

195

Last Price0.01Mar 05, 2026

Change

-0%

Bid-

Ask4.3

volume1

Intrest1

Last Price86.67Mar 03, 2026

Change

-0%

Bid85.75

Ask92.2

volume0

Intrest6

Strike

200

Last Price1.75Feb 11, 2026

Change

-0%

Bid-

Ask2.9

volume0

Intrest6

Last Price87.99Mar 04, 2026

Change

-0%

Bid80.75

Ask87.4

volume0

Intrest1

Strike

205

Last Price0.08Feb 11, 2026

Change

-0%

Bid-

Ask4.1

volume0

Intrest2

Last Price83.01Mar 04, 2026

Change

-0%

Bid75.75

Ask82.4

volume0

Intrest4

Strike

210

Last Price0.22Jan 27, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest3

Last Price79.55Jan 28, 2026

Change

-0%

Bid70.75

Ask77.4

volume0

Intrest7

Strike

215

Last Price0.03Mar 03, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest34

Last Price72.3Feb 27, 2026

Change

-0%

Bid65.75

Ask72.2

volume0

Intrest10

Strike

220

Last Price0.01Feb 26, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest71

Last Price-

Change

Bid60.75

Ask67.6

volume0

Intrest0

Strike

225

Last Price0.07Feb 26, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest24

Last Price62.84Mar 04, 2026

Change

-0%

Bid55.8

Ask62.2

volume0

Intrest5

Strike

230

Last Price0.03Mar 04, 2026

Change

-0%

Bid-

Ask0.06

volume0

Intrest118

Last Price57.86Mar 04, 2026

Change

-0%

Bid51.7

Ask56.5

volume0

Intrest7

Strike

235

Last Price0.01Mar 05, 2026

Change

0.0150%

Bid-

Ask0.05

volume1

Intrest230

Last Price41.9Feb 25, 2026

Change

-0%

Bid46.55

Ask51.5

volume0

Intrest28

Strike

240

Last Price0.05Mar 05, 2026

Change

0.0550%

Bid0.01

Ask0.04

volume3

Intrest274

Last Price48.5Feb 27, 2026

Change

-0%

Bid41.55

Ask46.5

volume0

Intrest15

Strike

245

Last Price0.02Mar 05, 2026

Change

0.0133.33%

Bid0.01

Ask0.05

volume4

Intrest253

Last Price34.4Feb 25, 2026

Change

-0%

Bid36.7

Ask41.55

volume0

Intrest28

Strike

250

Last Price0.06Mar 05, 2026

Change

0.04200%

Bid0.01

Ask0.04

volume11

Intrest491

Last Price34.65Mar 05, 2026

Change

2.526.78%

Bid31.6

Ask36.55

volume1

Intrest120

Strike

255

Last Price0.03Mar 05, 2026

Change

0.0770%

Bid0.02

Ask0.05

volume14

Intrest308

Last Price-

Change

Bid29.4

Ask34.05

volume0

Intrest0

Strike

257.5

Last Price0.03Mar 04, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest638

Last Price28.77Mar 05, 2026

Change

3.2310.09%

Bid26.95

Ask30.6

volume5

Intrest63

Strike

260

Last Price0.03Mar 05, 2026

Change

0.0125%

Bid0.01

Ask0.06

volume88

Intrest3183

Last Price-

Change

Bid24.45

Ask29

volume0

Intrest0

Strike

262.5

Last Price0.04Mar 05, 2026

Change

0.0133.33%

Bid0.02

Ask0.08

volume4

Intrest314

Last Price27.5Mar 04, 2026

Change

-0%

Bid21.95

Ask26.6

volume0

Intrest244

Strike

265

Last Price0.04Mar 05, 2026

Change

0.0660%

Bid0.03

Ask0.07

volume85

Intrest915

Last Price21.1Mar 05, 2026

Change

3.5214.3%

Bid19.55

Ask23.35

volume4

Intrest55

Strike

267.5

Last Price0.07Mar 04, 2026

Change

-0%

Bid-

Ask0.6

volume0

Intrest362

Last Price19.97Mar 05, 2026

Change

2.3510.53%

Bid17.95

Ask20.65

volume8

Intrest86

Strike

270

Last Price0.09Mar 05, 2026

Change

0.0218.18%

Bid0.08

Ask0.1

volume39

Intrest1294

Last Price15.82Mar 05, 2026

Change

1.7810.11%

Bid14.6

Ask18.05

volume2

Intrest144

Strike

272.5

Last Price0.11Mar 05, 2026

Change

0.018.33%

Bid0.07

Ask0.14

volume82

Intrest577

Last Price15.07Mar 05, 2026

Change

1.116.86%

Bid14.25

Ask15.5

volume6

Intrest208

Strike

275

Last Price0.15Mar 05, 2026

Change

0.0731.82%

Bid0.12

Ask0.18

volume98

Intrest1253

Last Price12.49Mar 05, 2026

Change

1.4610.47%

Bid11.75

Ask13.15

volume12

Intrest146

Strike

277.5

Last Price0.19Mar 05, 2026

Change

0.0624%

Bid0.18

Ask0.28

volume52

Intrest367

Last Price10.28Mar 05, 2026

Change

1.6814.05%

Bid9.2

Ask10.7

volume65

Intrest468

Strike

280

Last Price0.36Mar 05, 2026

Change

0.012.7%

Bid0.3

Ask0.43

volume296

Intrest1107

Last Price7.66Mar 05, 2026

Change

2.3623.55%

Bid7.25

Ask8.25

volume40

Intrest195

Strike

282.5

Last Price0.58Mar 05, 2026

Change

0.0710.77%

Bid0.46

Ask0.63

volume173

Intrest935

Last Price5.68Mar 05, 2026

Change

1.7623.66%

Bid5.15

Ask6

volume134

Intrest679

Strike

285

Last Price1Mar 05, 2026

Change

0.111.11%

Bid0.83

Ask1.04

volume533

Intrest1961

Last Price3.8Mar 05, 2026

Change

1.4527.62%

Bid3.4

Ask3.9

volume447

Intrest575

Strike

287.5

Last Price1.5Mar 05, 2026

Change

-0%

Bid1.47

Ask1.71

volume778

Intrest633

Last Price2.36Mar 05, 2026

Change

2.1447.56%

Bid2.06

Ask2.26

volume1306

Intrest1612

Strike

290

Last Price2.4Mar 05, 2026

Change

0.219.59%

Bid2.5

Ask2.82

volume233

Intrest1135

Last Price1.21Mar 05, 2026

Change

1.6757.99%

Bid1.1

Ask1.35

volume458

Intrest871

Strike

292.5

Last Price4.95Mar 05, 2026

Change

1.1530.26%

Bid3.65

Ask4.5

volume80

Intrest639

Last Price0.6Mar 05, 2026

Change

1.2166.85%

Bid0.56

Ask0.69

volume1873

Intrest3505

Strike

295

Last Price5.95Mar 05, 2026

Change

0.8817.36%

Bid5.65

Ask6.4

volume459

Intrest566

Last Price0.38Mar 05, 2026

Change

0.7466.07%

Bid0.3

Ask0.4

volume552

Intrest1512

Strike

297.5

Last Price7.91Mar 05, 2026

Change

1.1316.67%

Bid7.4

Ask8.9

volume6

Intrest73

Last Price0.19Mar 05, 2026

Change

0.4670.77%

Bid0.16

Ask0.2

volume1583

Intrest5215

Strike

300

Last Price10.53Mar 05, 2026

Change

1.0310.84%

Bid9.8

Ask11.4

volume21

Intrest249

Last Price0.12Mar 05, 2026

Change

0.2466.67%

Bid0.11

Ask0.14

volume173

Intrest1183

Strike

302.5

Last Price13.02Mar 04, 2026

Change

-0%

Bid11.35

Ask16

volume0

Intrest16

Last Price0.07Mar 05, 2026

Change

0.1365%

Bid0.06

Ask0.09

volume465

Intrest2194

Strike

305

Last Price16.59Mar 05, 2026

Change

3.4426.16%

Bid14.35

Ask18.3

volume5

Intrest29

Last Price0.05Mar 05, 2026

Change

0.0964.29%

Bid0.05

Ask0.08

volume72

Intrest578

Strike

307.5

Last Price19.08Mar 05, 2026

Change

3.2820.76%

Bid17.1

Ask21

volume4

Intrest9

Last Price0.05Mar 05, 2026

Change

0.0337.5%

Bid0.04

Ask0.06

volume281

Intrest2122

Strike

310

Last Price19.69Mar 05, 2026

Change

1.47.65%

Bid18.8

Ask22.8

volume7

Intrest27

Last Price0.02Mar 05, 2026

Change

0.0250%

Bid-

Ask0.05

volume5

Intrest407

Strike

312.5

Last Price19.77Mar 04, 2026

Change

-0%

Bid21.1

Ask25.95

volume0

Intrest9

Last Price0.01Mar 05, 2026

Change

0.0685.71%

Bid0.01

Ask0.04

volume190

Intrest989

Strike

315

Last Price25Mar 05, 2026

Change

14.17%

Bid24.6

Ask27.45

volume3

Intrest4

Last Price0.02Mar 05, 2026

Change

0.0360%

Bid0.01

Ask0.04

volume11

Intrest118

Strike

317.5

Last Price29.95Mar 03, 2026

Change

-0%

Bid26.1

Ask30.9

volume0

Intrest0

Last Price0.01Mar 05, 2026

Change

0.0375%

Bid-

Ask0.03

volume75

Intrest1189

Strike

320

Last Price28.97Mar 04, 2026

Change

-0%

Bid28.65

Ask33.5

volume0

Intrest0

Last Price0.04Mar 03, 2026

Change

-0%

Bid-

Ask0.07

volume0

Intrest67

Strike

322.5

Last Price-

Change

Bid30.35

Ask36.8

volume0

Intrest0

Last Price0.05Mar 05, 2026

Change

0.03150%

Bid-

Ask0.04

volume22

Intrest656

Strike

325

Last Price36.67Feb 20, 2026

Change

-0%

Bid33.6

Ask39.95

volume0

Intrest0

Last Price0.01Mar 05, 2026

Change

0.0375%

Bid-

Ask0.52

volume3

Intrest75

Strike

327.5

Last Price-

Change

Bid35.35

Ask41.75

volume0

Intrest0

Last Price0.02Mar 05, 2026

Change

-0%

Bid-

Ask0.02

volume21

Intrest681

Strike

330

Last Price46Feb 23, 2026

Change

-0%

Bid38.6

Ask44.95

volume0

Intrest0

Last Price0.01Mar 05, 2026

Change

-0%

Bid-

Ask1

volume5

Intrest359

Strike

335

Last Price57.03Feb 11, 2026

Change

-0%

Bid42.8

Ask49.95

volume0

Intrest0

Last Price0.07Mar 05, 2026

Change

0.0116.67%

Bid-

Ask0.25

volume18

Intrest288

Strike

340

Last Price71Feb 05, 2026

Change

-0%

Bid47.8

Ask54.95

volume0

Intrest0

Last Price0.01Mar 04, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest353

Strike

345

Last Price68Feb 04, 2026

Change

-0%

Bid52.8

Ask59.95

volume0

Intrest0

Last Price0.01Mar 04, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest739

Strike

350

Last Price73Feb 04, 2026

Change

-0%

Bid58

Ask64.95

volume0

Intrest0

Last Price0.02Mar 03, 2026

Change

-0%

Bid-

Ask0.02

volume0

Intrest35

Strike

355

Last Price63.5Feb 17, 2026

Change

-0%

Bid62.65

Ask69.25

volume0

Intrest0

Last Price0.01Mar 02, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest68

Strike

360

Last Price78.65Feb 25, 2026

Change

-0%

Bid67.85

Ask74.25

volume0

Intrest0

Last Price0.01Mar 04, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest36

Strike

365

Last Price72Jan 28, 2026

Change

-0%

Bid72.85

Ask79.25

volume0

Intrest0

Last Price0.29Mar 02, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest77

Strike

370

Last Price78.24Mar 04, 2026

Change

-0%

Bid78

Ask84.95

volume0

Intrest0

Last Price0.03Feb 23, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest91

Strike

375

Last Price83.1Mar 04, 2026

Change

-0%

Bid82.85

Ask89.25

volume0

Intrest1

Last Price0.01Mar 05, 2026

Change

0.190.91%

Bid-

Ask1

volume2

Intrest53

Strike

380

Last Price108.7Feb 06, 2026

Change

-0%

Bid87.65

Ask94.25

volume0

Intrest0

Last Price0.05Mar 02, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest140

Strike

385

Last Price38.08Jan 26, 2026

Change

-0%

Bid92.65

Ask99.25

volume0

Intrest0

Last Price0.03Feb 25, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest162

Strike

390

Last Price107.37Jan 27, 2026

Change

-0%

Bid97.85

Ask104.25

volume0

Intrest0

Last Price0.01Mar 04, 2026

Change

-0%

Bid-

Ask3.55

volume0

Intrest6

Strike

395

Last Price45.93Jan 26, 2026

Change

-0%

Bid102.75

Ask109.25

volume0

Intrest0

Last Price0.01Mar 02, 2026

Change

-0%

Bid-

Ask0.03

volume0

Intrest2562

Strike

400

Last Price116.35Feb 03, 2026

Change

-0%

Bid107.55

Ask114.25

volume0

Intrest0

Last Price0.01Mar 03, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest42

Strike

405

Last Price-

Change

Bid112.65

Ask119.25

volume0

Intrest0

Last Price0.21Mar 04, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest50

Strike

410

Last Price-

Change

Bid117.85

Ask124.25

volume0

Intrest0

Last Price0.01Mar 04, 2026

Change

-0%

Bid-

Ask3

volume0

Intrest107

Strike

415

Last Price122.77Mar 02, 2026

Change

-0%

Bid122.85

Ask129.25

volume0

Intrest0

Last Price0.01Mar 04, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest111

Strike

420

Last Price-

Change

Bid127.85

Ask134.25

volume0

Intrest0

Last Price0.01Mar 04, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest76

Strike

425

Last Price135.9Mar 04, 2026

Change

-0%

Bid132.65

Ask139.25

volume0

Intrest0

Last Price0.01Feb 24, 2026

Change

-0%

Bid-

Ask0.35

volume0

Intrest72

Strike

430

Last Price139.52Mar 04, 2026

Change

-0%

Bid137.85

Ask144.25

volume0

Intrest0

Last Price0.01Mar 03, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest13

Strike

435

Last Price144.47Mar 04, 2026

Change

-0%

Bid142.85

Ask149.25

volume0

Intrest0

Last Price0.01Mar 03, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest14

Strike

440

Last Price150.79Mar 04, 2026

Change

-0%

Bid147.65

Ask154.25

volume0

Intrest0

Last Price0.01Feb 26, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest29

Strike

445

Last Price155.69Mar 04, 2026

Change

-0%

Bid152.85

Ask159.25

volume0

Intrest0

Last Price0.01Mar 02, 2026

Change

-0%

Bid-

Ask0.2

volume0

Intrest35

Strike

450

Last Price160.56Mar 04, 2026

Change

-0%

Bid157.65

Ask164.25

volume0

Intrest0

Last Price0.1Jan 27, 2026

Change

-0%

Bid-

Ask0.2

volume0

Intrest27

Strike

455

Last Price163.91Mar 02, 2026

Change

-0%

Bid162.65

Ask169.25

volume0

Intrest0

Last Price0.15Jan 30, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest19

Strike

460

Last Price169.14Mar 02, 2026

Change

-0%

Bid167.65

Ask174.25

volume0

Intrest0

Last Price0.08Jan 27, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest5

Strike

465

Last Price174.01Mar 02, 2026

Change

-0%

Bid172.7

Ask179.25

volume0

Intrest0

Last Price0.07Jan 27, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest5

Strike

470

Last Price177.06Feb 27, 2026

Change

-0%

Bid177.85

Ask184.25

volume0

Intrest0

Last Price0.06Jan 27, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest5

Strike

475

Last Price183.85Mar 02, 2026

Change

-0%

Bid182.65

Ask189.25

volume0

Intrest0

Last Price0.05Jan 27, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest5

Strike

480

Last Price188.72Mar 02, 2026

Change

-0%

Bid187.85

Ask194.25

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Strike

485

Last Price193.71Mar 02, 2026

Change

-0%

Bid191.95

Ask199.25

volume0

Intrest0

Last Price0.01Mar 04, 2026

Change

-0%

Bid-

Ask1.11

volume0

Intrest12

Strike

490

Last Price198.57Mar 02, 2026

Change

-0%

Bid197.85

Ask204.25

volume0

Intrest0

UnitedHealth Group Inc オプションチェーン

UnitedHealth Group (NYSE:UNH) 株価情報, オプションチェーン

ニュース

パートナーシップ

ベンジンガ・グローバル

UnitedHealth Group (NYSE:UNH) 株価情報, オプションチェーン

Benzinga

Benzinga

Benzinga

UnitedHealth Group Inc オプションチェーン

UnitedHealth Group (NYSE:UNH) 株価情報, オプションチェーン

Benzinga

ニュース

パートナーシップ

ベンジンガ・グローバル

UnitedHealth Group (NYSE:UNH) 株価情報, オプションチェーン