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
Aug 6, 2026 2:25:42 PM EDT
405.39USD-1.778%(-7.34)2,155,184
403.75Bid   416.00Ask   12.25Spread
Pre-market
Aug 6, 2026 9:29:30 AM EDT
416.23USD+0.848%(+3.50)9,197
After-hours
Aug 5, 2026 4:59:30 PM EDT
413.58USD+0.206%(+0.85)0
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 7, 2026Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028Dec 15, 2028

ITM/OTM for Aug 7, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
65120,7324,17820,223


UNH Aug 7, 2026 Exp. - Volume by Strike
Puts
Calls

UNH Aug 7, 2026 Exp. - Open Interest by Strike

Puts
Calls

UNH Aug 7, 2026 Exp. - Max Pain @ $415.00

Puts
Calls


UNH Aug 7, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
540.00 C0.010.00%72408-05UNH260807C00540000
530.00 C0.010.00%628707-31UNH260807C00530000
520.00 C0.02+100.00%126208-05UNH260807C00520000
510.00 C0.20-74.03%225807-29UNH260807C00510000
505.00 C0.02+100.00%445608-05UNH260807C00505000
500.00 C0.02+100.00%339508-05UNH260807C00500000
495.00 C0.02+100.00%548708-05UNH260807C00495000
490.00 C0.010.00%33208-05UNH260807C00490000
485.00 C0.010.00%211208-05UNH260807C00485000
480.00 C0.010.00%34308-05UNH260807C00480000
475.00 C0.02+100.00%357008-05UNH260807C00475000
470.00 C0.010.00%2615208-05UNH260807C00470000
467.50 C0.01-75.00%9114308-05UNH260807C00467500
465.00 C0.17+466.67%1416808-05UNH260807C00465000
462.50 C0.02+100.00%164008-04UNH260807C00462500
460.00 C0.02+100.00%311,39008-05UNH260807C00460000
457.50 C0.08+700.00%19808-05UNH260807C00457500
455.00 C0.08+300.00%4921708-05UNH260807C00455000
452.50 C0.01-50.00%211808-05UNH260807C00452500
450.00 C0.020.00%2231,43508-05UNH260807C00450000
447.50 C0.03-25.00%4814808-05UNH260807C00447500
445.00 C0.040.00%8951708-05UNH260807C00445000
442.50 C0.06+20.00%1215708-05UNH260807C00442500
440.00 C0.060.00%19588508-05UNH260807C00440000
437.50 C0.10+42.86%361,18608-05UNH260807C00437500
435.00 C0.15+25.00%7471,00508-05UNH260807C00435000
432.50 C0.20+11.11%8725308-05UNH260807C00432500
430.00 C0.24-20.00%2,0361,61608-05UNH260807C00430000
427.50 C0.46+35.29%26644008-05UNH260807C00427500
425.00 C0.65+35.42%1,3621,67708-05UNH260807C00425000
422.50 C1.04+15.56%47234908-05UNH260807C00422500
420.00 C1.50+40.19%4,5483,28508-05UNH260807C00420000
417.50 C2.20+54.93%67940408-05UNH260807C00417500
415.00 C3.30+53.49%4,8011,21408-05UNH260807C00415000
412.50 C4.92+68.49%37114408-05UNH260807C00412500
410.00 C6.00+57.89%5,4131,57908-05UNH260807C00410000
407.50 C8.88+57.73%23418608-05UNH260807C00407500
405.00 C10.09+35.44%22513708-05UNH260807C00405000
402.50 C13.65+44.44%954508-05UNH260807C00402500
400.00 C14.51+29.55%6115908-05UNH260807C00400000
397.50 C18.49+48.39%14708-05UNH260807C00397500
395.00 C19.26-13.32%861708-05UNH260807C00395000
392.50 C23.42+22.30%1081208-05UNH260807C00392500
390.00 C25.61+31.00%992208-05UNH260807C00390000
387.50 C26.88+22.18%841308-05UNH260807C00387500
385.00 C24.31-7.07%222108-05UNH260807C00385000
382.50 C26.27-5.54%10508-05UNH260807C00382500
380.00 C34.98-9.38%11708-05UNH260807C00380000
377.50 C37.38-9.27%1208-05UNH260807C00377500
375.00 C40.69-6.67%2708-05UNH260807C00375000
372.50 C43.090%2208-05UNH260807C00372500
370.00 C41.83+2.20%1208-05UNH260807C00370000
367.50 C44.230%1108-05UNH260807C00367500
365.00 C53.53-6.99%2207-31UNH260807C00365000
360.00 C58.33-14.41%11607-31UNH260807C00360000
355.00 C00%0UNH260807C00355000
350.00 C67.67-4.07%1207-31UNH260807C00350000
345.00 C73.850%2106-25UNH260807C00345000
340.00 C76.19-4.19%5308-03UNH260807C00340000
335.00 C84.05+3.83%6606-30UNH260807C00335000
330.00 C93.87+5.24%5607-29UNH260807C00330000
325.00 C85.44-12.43%2208-04UNH260807C00325000
320.00 C134.65+25.52%1107-16UNH260807C00320000
315.00 C00%0UNH260807C00315000
310.00 C105.270%2208-05UNH260807C00310000
305.00 C110.170%2208-05UNH260807C00305000
300.00 C110.68-12.44%4208-05UNH260807C00300000
295.00 C115.680%4108-05UNH260807C00295000
290.00 C147.310%2207-16UNH260807C00290000
285.00 C129.800%1108-05UNH260807C00285000
280.00 C134.700%1108-05UNH260807C00280000
275.00 C00%0UNH260807C00275000
270.00 C138.880%32908-05UNH260807C00270000
265.00 C143.870%36808-05UNH260807C00265000
260.00 C150.67+0.76%16408-05UNH260807C00260000
255.00 C155.67+0.74%12308-05UNH260807C00255000
250.00 C159.530%7608-05UNH260807C00250000
245.00 C170.30+2.97%17708-05UNH260807C00245000
240.00 C175.20+2.84%10608-05UNH260807C00240000
235.00 C174.47-0.41%2608-05UNH260807C00235000
230.00 C185.20+2.80%12408-05UNH260807C00230000
225.00 C190.20+2.74%28208-05UNH260807C00225000
220.00 C195.34+2.74%38708-05UNH260807C00220000
215.00 C200.34+2.68%502108-05UNH260807C00215000
210.00 C201.69+1.30%362308-05UNH260807C00210000
205.00 C204.57+0.23%63608-05UNH260807C00205000
Puts
StrikePriceChangeVolOILastContract Name
540.00 P00%0UNH260807P00540000
530.00 P00%0UNH260807P00530000
520.00 P99.930%2007-24UNH260807P00520000
510.00 P00%0UNH260807P00510000
505.00 P00%0UNH260807P00505000
500.00 P00%0UNH260807P00500000
495.00 P00%0UNH260807P00495000
490.00 P00%0UNH260807P00490000
485.00 P00%0UNH260807P00485000
480.00 P00%0UNH260807P00480000
475.00 P00%0UNH260807P00475000
470.00 P00%0UNH260807P00470000
467.50 P00%0UNH260807P00467500
465.00 P19.800%4207-16UNH260807P00465000
462.50 P00%0UNH260807P00462500
460.00 P36.40+37.10%1207-29UNH260807P00460000
457.50 P00%0UNH260807P00457500
455.00 P38.85+80.70%15108-03UNH260807P00455000
452.50 P00%0UNH260807P00452500
450.00 P18.60-14.68%11507-21UNH260807P00450000
447.50 P26.080%3307-21UNH260807P00447500
445.00 P21.13-13.93%18007-30UNH260807P00445000
442.50 P22.650%141407-23UNH260807P00442500
440.00 P31.14+67.42%4308-04UNH260807P00440000
437.50 P17.23+4.11%2607-30UNH260807P00437500
435.00 P19.70-28.36%437008-05UNH260807P00435000
432.50 P24.79+6.39%149608-05UNH260807P00432500
430.00 P14.40-29.06%312508-05UNH260807P00430000
427.50 P13.00+2.85%21908-05UNH260807P00427500
425.00 P10.65-30.12%2337108-05UNH260807P00425000
422.50 P9.50-30.15%45408-05UNH260807P00422500
420.00 P8.05-35.60%5551208-05UNH260807P00420000
417.50 P4.78-55.20%1216108-05UNH260807P00417500
415.00 P4.85-35.33%15129208-05UNH260807P00415000
412.50 P3.69-44.09%14326108-05UNH260807P00412500
410.00 P2.50-46.81%40199908-05UNH260807P00410000
407.50 P1.68-59.02%36434208-05UNH260807P00407500
405.00 P1.08-66.77%1,54599108-05UNH260807P00405000
402.50 P0.64-72.17%27837008-05UNH260807P00402500
400.00 P0.49-70.48%5771,46808-05UNH260807P00400000
397.50 P0.31-72.32%15274808-05UNH260807P00397500
395.00 P0.23-71.25%42769108-05UNH260807P00395000
392.50 P0.15-74.58%5021108-05UNH260807P00392500
390.00 P0.14-68.89%2031,20308-05UNH260807P00390000
387.50 P0.13-56.67%476608-05UNH260807P00387500
385.00 P0.14-46.15%7158508-05UNH260807P00385000
382.50 P0.07-72.00%216008-05UNH260807P00382500
380.00 P0.07-63.16%511,28708-05UNH260807P00380000
377.50 P0.08-55.56%1611708-05UNH260807P00377500
375.00 P0.10-28.57%6134008-05UNH260807P00375000
372.50 P0.10-58.33%3322308-05UNH260807P00372500
370.00 P0.05-44.44%13648808-05UNH260807P00370000
367.50 P0.14-6.67%2211408-05UNH260807P00367500
365.00 P0.05-28.57%217408-05UNH260807P00365000
360.00 P0.070.00%325008-05UNH260807P00360000
355.00 P0.04-33.33%4711508-05UNH260807P00355000
350.00 P0.09-50.00%613108-05UNH260807P00350000
345.00 P0.040.00%7011908-05UNH260807P00345000
340.00 P0.01-66.67%4144808-05UNH260807P00340000
335.00 P0.12+1,100.00%641,00608-05UNH260807P00335000
330.00 P0.05+66.67%333808-05UNH260807P00330000
325.00 P0.14+55.56%7633308-05UNH260807P00325000
320.00 P0.01-75.00%79708-05UNH260807P00320000
315.00 P0.06-53.85%8229208-05UNH260807P00315000
310.00 P0.01-90.00%82308-05UNH260807P00310000
305.00 P0.01-50.00%192108-05UNH260807P00305000
300.00 P0.010.00%3021508-05UNH260807P00300000
295.00 P0.010.00%202,92608-05UNH260807P00295000
290.00 P0.10-16.67%206607-30UNH260807P00290000
285.00 P0.010.00%2162508-05UNH260807P00285000
280.00 P0.010.00%286008-05UNH260807P00280000
275.00 P0.010.00%2645008-04UNH260807P00275000
270.00 P0.010.00%1774408-04UNH260807P00270000
265.00 P0.01-87.50%360108-03UNH260807P00265000
260.00 P0.04-50.00%2570608-03UNH260807P00260000
255.00 P0.03-80.00%20518807-29UNH260807P00255000
250.00 P0.04+300.00%63307-29UNH260807P00250000
245.00 P0.170%12112107-29UNH260807P00245000
240.00 P0.010%18018007-29UNH260807P00240000
235.00 P0.010%44023707-29UNH260807P00235000
230.00 P0.010.00%32107-31UNH260807P00230000
225.00 P0.050.00%179207-29UNH260807P00225000
220.00 P0.010.00%110207-31UNH260807P00220000
215.00 P0.01-83.33%11507-31UNH260807P00215000
210.00 P0.01-94.74%131507-29UNH260807P00210000
205.00 P0.11-42.11%171707-29UNH260807P00205000


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 - 2026 ChartExchange LLC