Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

UNH
UNITEDHEALTH GROUP INCORPORATED (Delaware)
stock NYSE

At Close
Dec 26, 2025 3:59:57 PM EST
331.82USD+1.294%(+4.24)4,359,293
0.00Bid   0.00Ask   0.00Spread
Pre-market
Dec 26, 2025 9:28:30 AM EST
327.10USD-0.147%(-0.48)11,309
After-hours
Dec 26, 2025 4:56:30 PM EST
331.43USD-0.118%(-0.39)22,007
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Dec 26, 2025Jan 2, 2026Jan 9, 2026Jan 16, 2026Jan 23, 2026Jan 30, 2026Feb 6, 2026Feb 20, 2026Mar 20, 2026Apr 17, 2026May 15, 2026Jun 18, 2026Jul 17, 2026Aug 21, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for Dec 26, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5,39223,1271,56417,073


UNH Dec 26, 2025 Exp. - Volume by Strike
Puts
Calls

UNH Dec 26, 2025 Exp. - Open Interest by Strike

Puts
Calls

UNH Dec 26, 2025 Exp. - Max Pain @ $327.50

Puts
Calls


UNH Dec 26, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
495.00 C0.01-75.00%69312-16UNH251226C00495000
490.00 C0.02-60.00%91612-10UNH251226C00490000
485.00 C0.29+480.00%93012-19UNH251226C00485000
480.00 C0.01-50.00%65012-16UNH251226C00480000
475.00 C0.26+766.67%95412-19UNH251226C00475000
470.00 C0.02+100.00%18012-17UNH251226C00470000
465.00 C0.05-50.00%251312-11UNH251226C00465000
460.00 C0.26+766.67%91312-19UNH251226C00460000
455.00 C0.01-80.00%77712-18UNH251226C00455000
450.00 C0.030.00%25512-19UNH251226C00450000
445.00 C0.02-50.00%203612-16UNH251226C00445000
440.00 C0.07+16.67%11912-11UNH251226C00440000
435.00 C0.29+163.64%91812-19UNH251226C00435000
430.00 C0.010.00%1212-22UNH251226C00430000
425.00 C0.11+83.33%181112-12UNH251226C00425000
420.00 C0.02+100.00%117512-23UNH251226C00420000
415.00 C0.05+400.00%14012-23UNH251226C00415000
410.00 C0.01-92.86%331312-22UNH251226C00410000
405.00 C0.07-12.50%115812-17UNH251226C00405000
400.00 C0.01-50.00%179412-23UNH251226C00400000
395.00 C0.03-70.00%107412-19UNH251226C00395000
390.00 C0.010.00%17012-23UNH251226C00390000
385.00 C0.03+50.00%718112-22UNH251226C00385000
380.00 C0.010.00%252612-24UNH251226C00380000
375.00 C0.02+100.00%1269012-24UNH251226C00375000
370.00 C0.05+66.67%161,44312-24UNH251226C00370000
365.00 C0.02+100.00%1336012-24UNH251226C00365000
360.00 C0.010.00%741,96012-24UNH251226C00360000
357.50 C0.04+100.00%95312-24UNH251226C00357500
355.00 C0.03+50.00%2288812-24UNH251226C00355000
352.50 C0.02-33.33%7034712-24UNH251226C00352500
350.00 C0.030.00%5142,66712-24UNH251226C00350000
347.50 C0.030.00%10349912-24UNH251226C00347500
345.00 C0.030.00%1791,86212-24UNH251226C00345000
342.50 C0.05-28.57%1841,03512-24UNH251226C00342500
340.00 C0.06-25.00%6693,51212-24UNH251226C00340000
337.50 C0.13+8.33%1301,17812-24UNH251226C00337500
335.00 C0.22+4.76%1,0252,21012-24UNH251226C00335000
332.50 C0.42+7.69%1,1351,52512-24UNH251226C00332500
330.00 C0.95+31.94%3,1862,68712-24UNH251226C00330000
327.50 C2.00+47.06%1,62682112-24UNH251226C00327500
325.00 C3.58+43.20%63680212-24UNH251226C00325000
322.50 C5.60+45.45%727912-24UNH251226C00322500
320.00 C8.25+41.03%6621312-24UNH251226C00320000
317.50 C10.75+38.71%397912-24UNH251226C00317500
315.00 C13.10+26.57%5119112-24UNH251226C00315000
312.50 C15.55+12.84%58812-24UNH251226C00312500
310.00 C18.60+20.94%2713712-24UNH251226C00310000
307.50 C20.73+10.27%57912-24UNH251226C00307500
305.00 C22.99+9.95%78912-24UNH251226C00305000
302.50 C25.62+7.38%22112-24UNH251226C00302500
300.00 C27.76+12.85%1384812-24UNH251226C00300000
297.50 C29.810%87012-24UNH251226C00297500
295.00 C32.49+1.31%94212-24UNH251226C00295000
290.00 C37.91+1.72%48512-24UNH251226C00290000
285.00 C42.260.00%7512-22UNH251226C00285000
280.00 C47.95+3.36%331912-24UNH251226C00280000
275.00 C52.47+2.94%15912-24UNH251226C00275000
270.00 C58.05+3.57%432312-24UNH251226C00270000
265.00 C62.80+4.61%33512-24UNH251226C00265000
260.00 C67.74+4.09%391812-24UNH251226C00260000
255.00 C72.73+2.87%38812-24UNH251226C00255000
250.00 C77.70+1.93%34812-24UNH251226C00250000
245.00 C82.60+1.69%39712-24UNH251226C00245000
240.00 C87.64+3.06%36912-24UNH251226C00240000
235.00 C92.62+2.88%411212-24UNH251226C00235000
230.00 C97.57+2.47%351012-24UNH251226C00230000
225.00 C102.56+2.35%451612-24UNH251226C00225000
220.00 C107.91+2.41%702112-24UNH251226C00220000
215.00 C112.90+2.09%362312-24UNH251226C00215000
210.00 C117.93+1.44%452512-24UNH251226C00210000
205.00 C122.86+1.50%401012-24UNH251226C00205000
200.00 C127.47+0.93%342412-24UNH251226C00200000
195.00 C132.87+1.27%391712-24UNH251226C00195000
190.00 C138.07+1.29%813212-24UNH251226C00190000
Puts
StrikePriceChangeVolOILastContract Name
495.00 P00%0UNH251226P00495000
490.00 P00%0UNH251226P00490000
485.00 P00%0UNH251226P00485000
480.00 P00%0UNH251226P00480000
475.00 P00%0UNH251226P00475000
470.00 P00%0UNH251226P00470000
465.00 P00%0UNH251226P00465000
460.00 P00%0UNH251226P00460000
455.00 P00%0UNH251226P00455000
450.00 P00%0UNH251226P00450000
445.00 P00%0UNH251226P00445000
440.00 P00%0UNH251226P00440000
435.00 P00%0UNH251226P00435000
430.00 P00%0UNH251226P00430000
425.00 P00%0UNH251226P00425000
420.00 P99.200%2111-17UNH251226P00420000
415.00 P00%0UNH251226P00415000
410.00 P85.90-8.13%2311-17UNH251226P00410000
405.00 P75.95+0.81%1011-28UNH251226P00405000
400.00 P62.70-16.40%8312-11UNH251226P00400000
395.00 P56.05+6.05%11712-15UNH251226P00395000
390.00 P51.10+6.75%111612-15UNH251226P00390000
385.00 P56.02+13.79%1612-23UNH251226P00385000
380.00 P51.00+4.79%1112-23UNH251226P00380000
375.00 P50.45+21.13%1452112-18UNH251226P00375000
370.00 P44.10+5.83%41412-24UNH251226P00370000
365.00 P39.80+8.59%5212-24UNH251226P00365000
360.00 P33.20-4.71%17012-23UNH251226P00360000
357.50 P29.73+22.40%2212-22UNH251226P00357500
355.00 P28.92+11.66%1112-24UNH251226P00355000
352.50 P26.38+34.32%3712-22UNH251226P00352500
350.00 P23.80-2.86%4312-24UNH251226P00350000
347.50 P21.74+6.05%23212-23UNH251226P00347500
345.00 P18.53-3.79%2212-24UNH251226P00345000
342.50 P16.31-8.01%57512-24UNH251226P00342500
340.00 P11.88-20.27%6714812-24UNH251226P00340000
337.50 P8.73-32.06%527012-24UNH251226P00337500
335.00 P7.40-27.09%11343912-24UNH251226P00335000
332.50 P4.75-40.77%12644112-24UNH251226P00332500
330.00 P3.15-43.04%25398912-24UNH251226P00330000
327.50 P1.57-59.22%18763912-24UNH251226P00327500
325.00 P0.67-71.61%4501,89912-24UNH251226P00325000
322.50 P0.31-79.05%24868612-24UNH251226P00322500
320.00 P0.16-80.00%6122,14712-24UNH251226P00320000
317.50 P0.10-76.19%9981,63212-24UNH251226P00317500
315.00 P0.06-75.00%5451,48712-24UNH251226P00315000
312.50 P0.06-33.33%66684212-24UNH251226P00312500
310.00 P0.05-50.00%1501,13512-24UNH251226P00310000
307.50 P0.04-50.00%8442112-24UNH251226P00307500
305.00 P0.02-50.00%34076812-24UNH251226P00305000
302.50 P0.04-33.33%10629812-24UNH251226P00302500
300.00 P0.020.00%2471,42712-24UNH251226P00300000
297.50 P0.01-80.00%872412-24UNH251226P00297500
295.00 P0.01-66.67%32226312-24UNH251226P00295000
290.00 P0.01-91.67%7198512-24UNH251226P00290000
285.00 P0.02+100.00%1068012-24UNH251226P00285000
280.00 P0.01-50.00%1228512-23UNH251226P00280000
275.00 P0.010.00%1007312-24UNH251226P00275000
270.00 P0.010.00%312012-24UNH251226P00270000
265.00 P0.07-82.50%1712-24UNH251226P00265000
260.00 P0.33-8.33%34312-24UNH251226P00260000
255.00 P0.33-67.00%31012-24UNH251226P00255000
250.00 P0.15-40.00%3612-24UNH251226P00250000
245.00 P0.33-52.17%3012-24UNH251226P00245000
240.00 P0.07+133.33%313512-24UNH251226P00240000
235.00 P0.33+230.00%35312-24UNH251226P00235000
230.00 P0.20+150.00%3012-24UNH251226P00230000
225.00 P0.06-40.00%3112-24UNH251226P00225000
220.00 P0.32+23.08%1212-23UNH251226P00220000
215.00 P0.01-96.30%1212-24UNH251226P00215000
210.00 P0.08+100.00%1212-23UNH251226P00210000
205.00 P0.080.00%2112-24UNH251226P00205000
200.00 P0.030.00%2112-24UNH251226P00200000
195.00 P0.03-50.00%1812-24UNH251226P00195000
190.00 P0.01-75.00%7212-22UNH251226P00190000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC