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

UNH
UNITEDHEALTH GROUP INCORPORATED (Delaware)
stock NYSE

At Close
Apr 8, 2026 3:59:58 PM EDT
305.86USD-0.608%(-1.87)9,645,031
0.00Bid   0.00Ask   0.00Spread
Pre-market
Apr 9, 2026 8:34:30 AM EDT
304.29USD-0.552%(-1.69)13,013
After-hours
Apr 8, 2026 4:57:30 PM EDT
305.13USD-0.239%(-0.73)104,378
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Apr 10, 2026Apr 17, 2026Apr 24, 2026May 1, 2026May 8, 2026May 15, 2026May 22, 2026Jun 18, 2026Jul 17, 2026Aug 21, 2026Sep 18, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028Dec 15, 2028

ITM/OTM for Apr 10, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
27,31918,8811,29828,278


UNH Apr 10, 2026 Exp. - Volume by Strike
Puts
Calls

UNH Apr 10, 2026 Exp. - Open Interest by Strike

Puts
Calls

UNH Apr 10, 2026 Exp. - Max Pain @ $280.00

Puts
Calls


UNH Apr 10, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
415.00 C0.01-66.67%96804-07UNH260410C00415000
410.00 C0.06-33.33%295203-20UNH260410C00410000
405.00 C0.01-85.71%1510304-06UNH260410C00405000
400.00 C0.010.00%36731004-07UNH260410C00400000
395.00 C0.01-66.67%16116604-07UNH260410C00395000
390.00 C0.02-33.33%787804-07UNH260410C00390000
385.00 C0.01-87.50%32304-07UNH260410C00385000
380.00 C0.02-71.43%13104-07UNH260410C00380000
375.00 C0.01-50.00%10021904-07UNH260410C00375000
370.00 C0.01-50.00%5327704-07UNH260410C00370000
365.00 C0.01-91.67%324004-07UNH260410C00365000
360.00 C0.03-25.00%13731004-07UNH260410C00360000
355.00 C0.05-37.50%165104-07UNH260410C00355000
350.00 C0.060.00%3,6572,02104-07UNH260410C00350000
345.00 C0.09+12.50%29523004-07UNH260410C00345000
340.00 C0.12+20.00%79381104-07UNH260410C00340000
335.00 C0.150.00%53035304-07UNH260410C00335000
330.00 C0.22-50.00%3,3173,14804-07UNH260410C00330000
325.00 C0.37+19.35%1,72871704-07UNH260410C00325000
322.50 C0.50+35.14%96140504-07UNH260410C00322500
320.00 C0.75+53.06%5,6702,87104-07UNH260410C00320000
317.50 C1.09+109.62%1,53159704-07UNH260410C00317500
315.00 C1.53+109.59%3,8291,52904-07UNH260410C00315000
312.50 C2.35+164.04%1,74057604-07UNH260410C00312500
310.00 C3.40+217.76%7,6893,29104-07UNH260410C00310000
307.50 C4.58+241.79%1,33060404-07UNH260410C00307500
305.00 C6.08+261.90%3,3691,62104-07UNH260410C00305000
302.50 C7.40+259.22%2,4281,42504-07UNH260410C00302500
300.00 C9.90+285.21%5,2745,35004-07UNH260410C00300000
297.50 C11.63+268.04%51560404-07UNH260410C00297500
295.00 C13.35+251.32%9781,49804-07UNH260410C00295000
292.50 C16.04+261.26%5351,18004-07UNH260410C00292500
290.00 C18.27+251.35%2,1263,27404-07UNH260410C00290000
287.50 C20.32+223.05%1931,05304-07UNH260410C00287500
285.00 C23.26+214.32%8961,97904-07UNH260410C00285000
282.50 C25.55+196.40%31588104-07UNH260410C00282500
280.00 C27.72+180.00%4881,64904-07UNH260410C00280000
277.50 C31.06+183.14%1852,11004-07UNH260410C00277500
275.00 C32.43+155.35%1822,47204-07UNH260410C00275000
272.50 C38.77+170.36%4037204-07UNH260410C00272500
270.00 C37.26+132.00%6443504-07UNH260410C00270000
267.50 C43.47+146.01%1323504-07UNH260410C00267500
265.00 C45.77+135.68%1124204-07UNH260410C00265000
262.50 C47.90+117.53%87204-07UNH260410C00262500
260.00 C50.80+115.89%1513404-07UNH260410C00260000
257.50 C52.00+95.12%516304-07UNH260410C00257500
255.00 C55.73+93.37%36804-07UNH260410C00255000
252.50 C53.68+77.40%128204-07UNH260410C00252500
250.00 C53.75+65.03%14804-07UNH260410C00250000
247.50 C61.65+80.11%41604-07UNH260410C00247500
245.00 C38.20+14.20%1404-06UNH260410C00245000
242.50 C35.960%1004-02UNH260410C00242500
240.00 C64.67+69.65%31404-07UNH260410C00240000
237.50 C00%0UNH260410C00237500
235.00 C29.20-37.87%441103-30UNH260410C00235000
232.50 C00%0UNH260410C00232500
230.00 C53.60-10.67%2203-20UNH260410C00230000
227.50 C00%0UNH260410C00227500
225.00 C00%0UNH260410C00225000
222.50 C00%0UNH260410C00222500
220.00 C84.42+55.76%6804-07UNH260410C00220000
217.50 C93.220%4204-07UNH260410C00217500
215.00 C95.71+64.85%322804-07UNH260410C00215000
212.50 C00%0UNH260410C00212500
210.00 C00%0UNH260410C00210000
207.50 C00%0UNH260410C00207500
205.00 C64.880%2103-26UNH260410C00205000
200.00 C59.18-15.25%2303-30UNH260410C00200000
195.00 C67.90+5.93%4203-31UNH260410C00195000
190.00 C72.85+5.69%8203-31UNH260410C00190000
185.00 C125.47+56.08%2504-07UNH260410C00185000
180.00 C130.46+33.72%4704-07UNH260410C00180000
175.00 C131.32+56.82%4804-07UNH260410C00175000
170.00 C136.31+42.85%2804-07UNH260410C00170000
165.00 C145.48+44.96%10504-07UNH260410C00165000
160.00 C150.47+42.84%10804-07UNH260410C00160000
155.00 C149.70+47.39%21304-07UNH260410C00155000
150.00 C160.71+47.94%262104-07UNH260410C00150000
145.00 C165.70+45.85%4404-07UNH260410C00145000
Puts
StrikePriceChangeVolOILastContract Name
415.00 P108.970%6004-07UNH260410P00415000
410.00 P00%0UNH260410P00410000
405.00 P98.790%6004-07UNH260410P00405000
400.00 P119.000%8003-11UNH260410P00400000
395.00 P00%0UNH260410P00395000
390.00 P00%0UNH260410P00390000
385.00 P00%0UNH260410P00385000
380.00 P98.00-2.97%3003-11UNH260410P00380000
375.00 P00%0UNH260410P00375000
370.00 P59.93-25.27%8104-07UNH260410P00370000
365.00 P00%0UNH260410P00365000
360.00 P51.04-36.06%8504-07UNH260410P00360000
355.00 P00%0UNH260410P00355000
350.00 P45.01-32.97%27104-07UNH260410P00350000
345.00 P00%0UNH260410P00345000
340.00 P71.00+33.13%101403-25UNH260410P00340000
335.00 P47.500.00%2703-18UNH260410P00335000
330.00 P19.80-60.49%262604-07UNH260410P00330000
325.00 P17.75-59.92%303704-07UNH260410P00325000
322.50 P41.100%222004-06UNH260410P00322500
320.00 P10.60-72.18%716204-07UNH260410P00320000
317.50 P11.200%552504-07UNH260410P00317500
315.00 P8.90-73.33%22914004-07UNH260410P00315000
312.50 P7.510%22816104-07UNH260410P00312500
310.00 P5.59-83.95%1,80145104-07UNH260410P00310000
307.50 P4.250%1,23334804-07UNH260410P00307500
305.00 P3.30-88.90%1,80358304-07UNH260410P00305000
302.50 P2.49-89.08%92826304-07UNH260410P00302500
300.00 P1.96-90.55%3,7331,44804-07UNH260410P00300000
297.50 P1.490%57525704-07UNH260410P00297500
295.00 P1.05-94.10%2,30794504-07UNH260410P00295000
292.50 P0.89-95.32%68448004-07UNH260410P00292500
290.00 P0.60-95.76%2,45299004-07UNH260410P00290000
287.50 P0.49-95.79%59629404-07UNH260410P00287500
285.00 P0.34-96.89%1,10944404-07UNH260410P00285000
282.50 P0.30-96.87%29259204-07UNH260410P00282500
280.00 P0.22-97.33%1,3651,50904-07UNH260410P00280000
277.50 P0.23-96.80%51052104-07UNH260410P00277500
275.00 P0.17-97.21%5911,32004-07UNH260410P00275000
272.50 P0.14-97.25%23282604-07UNH260410P00272500
270.00 P0.12-97.24%1,3382,08104-07UNH260410P00270000
267.50 P0.09-97.55%17537104-07UNH260410P00267500
265.00 P0.09-97.04%8901,68204-07UNH260410P00265000
262.50 P0.17-93.54%22255204-07UNH260410P00262500
260.00 P0.06-97.27%9522,94304-07UNH260410P00260000
257.50 P0.05-97.18%2101,39704-07UNH260410P00257500
255.00 P0.06-95.71%4661,05204-07UNH260410P00255000
252.50 P0.05-95.69%26839604-07UNH260410P00252500
250.00 P0.02-97.89%6371,72004-07UNH260410P00250000
247.50 P0.01-98.59%6120304-07UNH260410P00247500
245.00 P0.01-98.39%27681804-07UNH260410P00245000
242.50 P0.01-97.96%2817504-07UNH260410P00242500
240.00 P0.02-94.87%1771,21704-07UNH260410P00240000
237.50 P0.02-92.86%367204-07UNH260410P00237500
235.00 P0.01-95.65%28969004-07UNH260410P00235000
232.50 P0.01-94.12%8914204-07UNH260410P00232500
230.00 P0.01-93.75%33358504-07UNH260410P00230000
227.50 P0.01-85.71%4414004-07UNH260410P00227500
225.00 P0.01-87.50%3125004-07UNH260410P00225000
222.50 P0.01-95.24%318204-07UNH260410P00222500
220.00 P0.01-83.33%5712404-07UNH260410P00220000
217.50 P0.05-37.50%103104-06UNH260410P00217500
215.00 P0.010.00%57204-07UNH260410P00215000
212.50 P0.07-72.00%32304-02UNH260410P00212500
210.00 P0.01-66.67%910204-07UNH260410P00210000
207.50 P0.10-73.68%9903-31UNH260410P00207500
205.00 P0.01-50.00%24704-07UNH260410P00205000
200.00 P0.01-80.00%29204-07UNH260410P00200000
195.00 P0.040.00%11404-06UNH260410P00195000
190.00 P0.100.00%101203-26UNH260410P00190000
185.00 P0.01-50.00%261204-07UNH260410P00185000
180.00 P0.090%303003-27UNH260410P00180000
175.00 P0.070%111103-27UNH260410P00175000
170.00 P0.030%6603-30UNH260410P00170000
165.00 P00%0UNH260410P00165000
160.00 P00%0UNH260410P00160000
155.00 P0.090%2203-02UNH260410P00155000
150.00 P00%0UNH260410P00150000
145.00 P0.01-85.71%505104-07UNH260410P00145000


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