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

Market Open
Sep 3, 2025 3:31:37 PM EDT
305.96USD-0.920%(-2.84)7,163,799
303.00Bid   700.00Ask   397.00Spread
Pre-market
Sep 3, 2025 9:28:30 AM EDT
307.92USD-0.285%(-0.88)51,574
After-hours
Sep 2, 2025 4:57:30 PM EDT
308.79USD-0.040%(-0.13)0
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Sep 5, 2025Sep 12, 2025Sep 19, 2025Sep 26, 2025Oct 3, 2025Oct 10, 2025Oct 17, 2025Nov 21, 2025Dec 19, 2025Jan 16, 2026Feb 20, 2026Mar 20, 2026Apr 17, 2026May 15, 2026Jun 18, 2026Jul 17, 2026Aug 21, 2026Sep 18, 2026Jan 15, 2027Jun 17, 2027Dec 17, 2027

ITM/OTM for Sep 5, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
10,98943,5334,03230,082


UNH Sep 5, 2025 Exp. - Volume by Strike
Puts
Calls

UNH Sep 5, 2025 Exp. - Open Interest by Strike

Puts
Calls

UNH Sep 5, 2025 Exp. - Max Pain @ $300.00

Puts
Calls


UNH Sep 5, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
430.00 C0.010.00%121,22109-02UNH250905C00430000
425.00 C0.08-33.33%1208-26UNH250905C00425000
420.00 C0.010.00%57209-02UNH250905C00420000
415.00 C0.09-66.67%126408-19UNH250905C00415000
410.00 C0.01-66.67%16609-02UNH250905C00410000
405.00 C0.080.00%141608-26UNH250905C00405000
400.00 C0.010.00%1678309-02UNH250905C00400000
395.00 C0.04-94.37%26809-02UNH250905C00395000
390.00 C0.30+2,900.00%36209-02UNH250905C00390000
385.00 C0.020.00%3249609-02UNH250905C00385000
380.00 C0.01-66.67%129609-02UNH250905C00380000
375.00 C0.01-75.00%18034009-02UNH250905C00375000
370.00 C0.01-80.00%13140709-02UNH250905C00370000
365.00 C0.01-90.00%1420809-02UNH250905C00365000
360.00 C0.03-70.00%41783009-02UNH250905C00360000
355.00 C0.05-44.44%5255109-02UNH250905C00355000
352.50 C0.100.00%8909-02UNH250905C00352500
350.00 C0.06-60.00%6172,24409-02UNH250905C00350000
347.50 C0.07-46.15%256009-02UNH250905C00347500
345.00 C0.08-60.00%35193409-02UNH250905C00345000
342.50 C0.15-40.00%595509-02UNH250905C00342500
340.00 C0.12-52.00%4331,89409-02UNH250905C00340000
337.50 C0.20-35.48%5710309-02UNH250905C00337500
335.00 C0.17-56.41%33895409-02UNH250905C00335000
332.50 C0.20-54.55%18215809-02UNH250905C00332500
330.00 C0.24-56.36%3,5162,93209-02UNH250905C00330000
327.50 C0.33-56.00%93862209-02UNH250905C00327500
325.00 C0.41-50.60%2,7222,60009-02UNH250905C00325000
322.50 C0.53-49.52%1,5271,37209-02UNH250905C00322500
320.00 C0.77-46.90%9,4915,54709-02UNH250905C00320000
317.50 C1.10-45.00%2,3221,40109-02UNH250905C00317500
315.00 C1.65-36.54%13,5036,37309-02UNH250905C00315000
312.50 C2.45-30.99%5,3233,33709-02UNH250905C00312500
310.00 C3.40-28.42%9,4815,91009-02UNH250905C00310000
307.50 C4.68-21.34%1,0901,74609-02UNH250905C00307500
305.00 C6.50-15.03%1,2262,77809-02UNH250905C00305000
302.50 C8.10-13.46%28861309-02UNH250905C00302500
300.00 C10.06-12.52%4731,11909-02UNH250905C00300000
297.50 C12.27-7.05%4228609-02UNH250905C00297500
295.00 C14.68+2.66%7739709-02UNH250905C00295000
292.50 C17.30+8.13%144409-02UNH250905C00292500
290.00 C19.45+1.83%9647009-02UNH250905C00290000
287.50 C25.00+12.26%413009-02UNH250905C00287500
285.00 C24.84+0.57%3039809-02UNH250905C00285000
282.50 C26.80+5.30%142809-02UNH250905C00282500
280.00 C29.05+2.65%681,39809-02UNH250905C00280000
277.50 C28.59+5.89%3208-29UNH250905C00277500
275.00 C36.23+3.66%2524809-02UNH250905C00275000
272.50 C37.30+4.13%109409-02UNH250905C00272500
270.00 C40.05+0.12%1535409-02UNH250905C00270000
267.50 C42.90+5.80%61109-02UNH250905C00267500
265.00 C45.60+1.38%1636409-02UNH250905C00265000
262.50 C50.38+8.11%2509-02UNH250905C00262500
260.00 C51.53+3.89%1676809-02UNH250905C00260000
255.00 C55.20+5.26%635309-02UNH250905C00255000
250.00 C59.80+1.29%949709-02UNH250905C00250000
245.00 C61.30+5.24%214108-29UNH250905C00245000
240.00 C72.15+6.49%6613409-02UNH250905C00240000
235.00 C75.00+16.41%22608-29UNH250905C00235000
230.00 C78.65-0.51%51109-02UNH250905C00230000
225.00 C78.39+1.08%11308-29UNH250905C00225000
220.00 C88.50+0.07%2408-29UNH250905C00220000
215.00 C93.65+9.15%221309-02UNH250905C00215000
210.00 C93.00+158.33%2108-15UNH250905C00210000
205.00 C104.33-0.02%2209-02UNH250905C00205000
200.00 C112.00+4.19%22909-02UNH250905C00200000
195.00 C56.00+5.66%6208-08UNH250905C00195000
190.00 C48.90+0.41%1208-04UNH250905C00190000
185.00 C00%0UNH250905C00185000
180.00 C00%0UNH250905C00180000
175.00 C134.700%2208-22UNH250905C00175000
170.00 C101.00+0.20%11508-14UNH250905C00170000
165.00 C74.850%9908-01UNH250905C00165000
160.00 C87.000%101008-05UNH250905C00160000
155.00 C154.28+0.02%21809-02UNH250905C00155000
Puts
StrikePriceChangeVolOILastContract Name
430.00 P147.740%2207-28UNH250905P00430000
425.00 P00%0UNH250905P00425000
420.00 P118.400%1008-26UNH250905P00420000
415.00 P00%0UNH250905P00415000
410.00 P00%0UNH250905P00410000
405.00 P00%0UNH250905P00405000
400.00 P89.50-0.15%10209-02UNH250905P00400000
395.00 P131.550%1007-30UNH250905P00395000
390.00 P128.20+21.23%5107-30UNH250905P00390000
385.00 P00%0UNH250905P00385000
380.00 P77.80+0.71%1008-29UNH250905P00380000
375.00 P113.20+20.43%3107-30UNH250905P00375000
370.00 P60.50-13.82%8808-22UNH250905P00370000
365.00 P112.92+13.53%6007-31UNH250905P00365000
360.00 P50.30-6.52%5109-02UNH250905P00360000
355.00 P45.80-52.54%1108-18UNH250905P00355000
352.50 P00%0UNH250905P00352500
350.00 P45.15+8.80%2108-27UNH250905P00350000
347.50 P00%0UNH250905P00347500
345.00 P83.24+5.35%1107-30UNH250905P00345000
342.50 P00%0UNH250905P00342500
340.00 P30.79-14.59%8209-02UNH250905P00340000
337.50 P27.48-20.02%3109-02UNH250905P00337500
335.00 P25.38-4.94%495909-02UNH250905P00335000
332.50 P23.50-3.09%71709-02UNH250905P00332500
330.00 P21.03-2.86%123709-02UNH250905P00330000
327.50 P18.050%10509-02UNH250905P00327500
325.00 P16.00-19.76%44209-02UNH250905P00325000
322.50 P14.10-8.44%61509-02UNH250905P00322500
320.00 P12.000.00%1681,06609-02UNH250905P00320000
317.50 P8.48-16.62%328609-02UNH250905P00317500
315.00 P7.30-11.84%10827909-02UNH250905P00315000
312.50 P6.00-0.83%27217409-02UNH250905P00312500
310.00 P4.35-6.65%1,7141,15609-02UNH250905P00310000
307.50 P3.25-7.14%1,4551,07509-02UNH250905P00307500
305.00 P2.26-13.08%1,9001,38809-02UNH250905P00305000
302.50 P1.53-23.12%2,9531,38309-02UNH250905P00302500
300.00 P1.01-25.74%6,5605,50709-02UNH250905P00300000
297.50 P0.70-27.08%8421,20809-02UNH250905P00297500
295.00 P0.47-28.79%1,3611,97909-02UNH250905P00295000
292.50 P0.38-26.92%3501,09609-02UNH250905P00292500
290.00 P0.28-22.22%9422,87409-02UNH250905P00290000
287.50 P0.19-36.67%12350409-02UNH250905P00287500
285.00 P0.16-23.81%4011,00109-02UNH250905P00285000
282.50 P0.14-17.65%12132609-02UNH250905P00282500
280.00 P0.12-25.00%1,2141,89209-02UNH250905P00280000
277.50 P0.09-30.77%156109-02UNH250905P00277500
275.00 P0.09-10.00%19474309-02UNH250905P00275000
272.50 P0.29+38.10%75108-29UNH250905P00272500
270.00 P0.07-12.50%18792009-02UNH250905P00270000
267.50 P0.08+14.29%1212409-02UNH250905P00267500
265.00 P0.06-25.00%10345909-02UNH250905P00265000
262.50 P0.10+25.00%14608-29UNH250905P00262500
260.00 P0.04-33.33%24968909-02UNH250905P00260000
255.00 P0.02-50.00%8527909-02UNH250905P00255000
250.00 P0.030.00%1772,25709-02UNH250905P00250000
245.00 P0.11+266.67%544109-02UNH250905P00245000
240.00 P0.02-33.33%4571409-02UNH250905P00240000
235.00 P0.010.00%1677609-02UNH250905P00235000
230.00 P0.010.00%701,14109-02UNH250905P00230000
225.00 P0.010.00%4833309-02UNH250905P00225000
220.00 P0.02+100.00%423809-02UNH250905P00220000
215.00 P0.01-80.00%47708-29UNH250905P00215000
210.00 P0.01-92.86%18609-02UNH250905P00210000
205.00 P0.08+700.00%18508-29UNH250905P00205000
200.00 P0.010.00%5021,28508-28UNH250905P00200000
195.00 P0.01-50.00%12909-02UNH250905P00195000
190.00 P0.03-92.31%31808-18UNH250905P00190000
185.00 P0.020.00%262309-02UNH250905P00185000
180.00 P0.05-37.50%2508-18UNH250905P00180000
175.00 P0.06+50.00%2308-28UNH250905P00175000
170.00 P0.09-70.00%12608-19UNH250905P00170000
165.00 P0.190%1107-28UNH250905P00165000
160.00 P0.15-31.82%1309-02UNH250905P00160000
155.00 P0.02-93.33%21109-02UNH250905P00155000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC