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
Jun 18, 2026 3:59:55 PM EDT
401.07USD+0.385%(+1.54)11,816,491
381.57Bid   424.08Ask   42.51Spread
Pre-market
Jun 18, 2026 9:28:30 AM EDT
402.74USD+0.803%(+3.21)5,264
After-hours
Jun 18, 2026 4:59:30 PM EDT
400.69USD-0.095%(-0.38)5,961,068
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jun 18, 2026Jun 26, 2026Jul 2, 2026Jul 10, 2026Jul 17, 2026Jul 24, 2026Jul 31, 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 Jun 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
19,828142,7943,106118,506


UNH Jun 18, 2026 Exp. - Volume by Strike
Puts
Calls

UNH Jun 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

UNH Jun 18, 2026 Exp. - Max Pain @ $387.50

Puts
Calls


UNH Jun 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
900.00 C0.04+300.00%2912,61506-09UNH260618C00900000
880.00 C0.01-83.33%21,56206-01UNH260618C00880000
860.00 C0.14-6.67%192,71706-09UNH260618C00860000
840.00 C0.01-50.00%11,31404-30UNH260618C00840000
820.00 C0.01-83.33%33,20706-11UNH260618C00820000
800.00 C0.10+900.00%23,58906-12UNH260618C00800000
780.00 C0.03+200.00%51,84006-15UNH260618C00780000
760.00 C0.03+200.00%23,05405-05UNH260618C00760000
740.00 C0.05+66.67%12,75505-27UNH260618C00740000
720.00 C0.02-33.33%188706-01UNH260618C00720000
700.00 C0.10+900.00%581,29806-15UNH260618C00700000
680.00 C0.01-50.00%11,90606-04UNH260618C00680000
660.00 C0.010.00%12,22906-17UNH260618C00660000
640.00 C0.01-50.00%773,51606-11UNH260618C00640000
630.00 C0.01-90.00%52,97106-05UNH260618C00630000
620.00 C0.06+500.00%11,69206-16UNH260618C00620000
610.00 C0.02+100.00%13,52706-17UNH260618C00610000
600.00 C0.010.00%513,91306-15UNH260618C00600000
590.00 C0.010.00%1013,14106-05UNH260618C00590000
580.00 C0.01-50.00%71,82806-10UNH260618C00580000
570.00 C0.07-12.50%183506-15UNH260618C00570000
560.00 C0.09-18.18%250406-11UNH260618C00560000
550.00 C0.04+300.00%316,75206-11UNH260618C00550000
540.00 C0.010.00%11,07106-10UNH260618C00540000
530.00 C0.18+350.00%1169406-16UNH260618C00530000
520.00 C0.05-50.00%179706-17UNH260618C00520000
510.00 C0.01-50.00%301,02506-16UNH260618C00510000
500.00 C0.010.00%99,59906-17UNH260618C00500000
490.00 C0.110.00%133806-17UNH260618C00490000
480.00 C0.02-60.00%5178906-11UNH260618C00480000
475.00 C0.18+1,700.00%173906-16UNH260618C00475000
470.00 C0.02+100.00%258906-17UNH260618C00470000
465.00 C0.02-33.33%464406-15UNH260618C00465000
460.00 C0.010.00%81,71806-17UNH260618C00460000
455.00 C0.010.00%14506-17UNH260618C00455000
452.50 C0.09+80.00%5706-16UNH260618C00452500
450.00 C0.010.00%1910,93106-17UNH260618C00450000
447.50 C0.11-8.33%41006-16UNH260618C00447500
445.00 C0.03-62.50%68806-17UNH260618C00445000
442.50 C0.02-71.43%55106-17UNH260618C00442500
440.00 C0.020.00%904,51806-17UNH260618C00440000
437.50 C0.01-95.24%224506-17UNH260618C00437500
435.00 C0.02-66.67%781,27306-17UNH260618C00435000
432.50 C0.03-57.14%7546806-17UNH260618C00432500
430.00 C0.03-70.00%7297,98606-17UNH260618C00430000
427.50 C0.02-90.00%3813106-17UNH260618C00427500
425.00 C0.07-66.67%7433,41906-17UNH260618C00425000
422.50 C0.05-83.87%9249606-17UNH260618C00422500
420.00 C0.07-86.00%1,8377,61306-17UNH260618C00420000
417.50 C0.15-82.35%2561,75806-17UNH260618C00417500
415.00 C0.12-90.24%2,0182,43306-17UNH260618C00415000
412.50 C0.18-90.53%1,04088506-17UNH260618C00412500
410.00 C0.25-91.07%2,6324,11806-17UNH260618C00410000
407.50 C0.40-90.00%1,39476306-17UNH260618C00407500
405.00 C0.91-85.08%1,6611,03006-17UNH260618C00405000
402.50 C1.59-84.56%24837106-17UNH260618C00402500
400.00 C2.64-72.21%7727,94306-17UNH260618C00400000
397.50 C5.20-59.47%2280206-17UNH260618C00397500
395.00 C6.55-52.71%3921006-17UNH260618C00395000
392.50 C14.67-8.31%471806-17UNH260618C00392500
390.00 C17.15-11.37%521,49206-17UNH260618C00390000
387.50 C19.23-10.43%2706-17UNH260618C00387500
385.00 C23.95-14.07%2122006-16UNH260618C00385000
382.50 C24.33-14.24%61406-17UNH260618C00382500
380.00 C26.75-7.76%2735506-17UNH260618C00380000
377.50 C33.02+9.16%1314406-15UNH260618C00377500
375.00 C38.84+17.16%257206-15UNH260618C00375000
372.50 C34.87+0.55%6007606-12UNH260618C00372500
370.00 C34.20-11.44%116006-17UNH260618C00370000
367.50 C40.37-0.20%97006-12UNH260618C00367500
365.00 C42.47-3.04%6038206-12UNH260618C00365000
362.50 C00%0UNH260618C00362500
360.00 C48.52-7.58%313906-16UNH260618C00360000
357.50 C45.960%1006-15UNH260618C00357500
355.00 C52.85+14.89%1722706-12UNH260618C00355000
350.00 C51.00-12.52%3622506-17UNH260618C00350000
345.00 C63.10+11.01%851506-12UNH260618C00345000
340.00 C62.54-9.30%1233806-17UNH260618C00340000
335.00 C72.48+74.57%1106-17UNH260618C00335000
330.00 C79.46+2.69%21,22806-17UNH260618C00330000
325.00 C82.40-0.39%1306-17UNH260618C00325000
320.00 C82.64-6.61%130006-17UNH260618C00320000
310.00 C98.01-5.00%97906-16UNH260618C00310000
300.00 C108.08-0.23%990606-17UNH260618C00300000
290.00 C119.85-3.27%110606-16UNH260618C00290000
280.00 C128.60-1.31%15406-17UNH260618C00280000
270.00 C138.00-2.07%16606-17UNH260618C00270000
260.00 C149.50+0.20%47306-17UNH260618C00260000
250.00 C158.25-1.65%450906-17UNH260618C00250000
240.00 C167.11-0.08%835006-15UNH260618C00240000
230.00 C177.15+3.81%4,56275306-12UNH260618C00230000
220.00 C192.70+3.38%61,08006-15UNH260618C00220000
210.00 C197.65+0.36%4,56078506-12UNH260618C00210000
200.00 C207.07-1.08%347406-17UNH260618C00200000
195.00 C208.97-2.62%38406-17UNH260618C00195000
190.00 C217.30-1.00%37306-17UNH260618C00190000
185.00 C222.39-1.55%5707106-12UNH260618C00185000
180.00 C227.63+0.14%328706-17UNH260618C00180000
175.00 C232.53+0.14%314006-17UNH260618C00175000
170.00 C229.80-3.70%112906-17UNH260618C00170000
165.00 C234.01-3.94%62406-17UNH260618C00165000
160.00 C239.26-3.78%71106-17UNH260618C00160000
155.00 C254.92-0.42%22906-16UNH260618C00155000
150.00 C255.99-1.51%13306-17UNH260618C00150000
145.00 C260.89-1.34%24306-17UNH260618C00145000
140.00 C265.75-1.36%11806-17UNH260618C00140000
135.00 C273.60-1.01%132406-16UNH260618C00135000
130.00 C272.22-2.31%1442406-17UNH260618C00130000
125.00 C277.21-2.26%144206-17UNH260618C00125000
Puts
StrikePriceChangeVolOILastContract Name
900.00 P653.30-1.39%2008-06UNH260618P00900000
880.00 P00%0UNH260618P00880000
860.00 P00%0UNH260618P00860000
840.00 P00%0UNH260618P00840000
820.00 P00%0UNH260618P00820000
800.00 P00%0UNH260618P00800000
780.00 P00%0UNH260618P00780000
760.00 P00%0UNH260618P00760000
740.00 P00%0UNH260618P00740000
720.00 P346.150%2010-28UNH260618P00720000
700.00 P203.400%2103-17UNH260618P00700000
680.00 P299.16+65.67%6606-01UNH260618P00680000
660.00 P166.500%12603-17UNH260618P00660000
640.00 P230.10+83.86%21004-30UNH260618P00640000
630.00 P300.82+23.88%32612-29UNH260618P00630000
620.00 P217.01-36.60%32906-17UNH260618P00620000
610.00 P204.55-40.24%10606-17UNH260618P00610000
600.00 P194.50-2.30%10406-17UNH260618P00600000
590.00 P187.09-41.69%381106-17UNH260618P00590000
580.00 P176.94-43.34%531306-17UNH260618P00580000
570.00 P166.34-44.74%13406-17UNH260618P00570000
560.00 P292.30-3.44%5003-31UNH260618P00560000
550.00 P149.10-9.81%341905-13UNH260618P00550000
540.00 P257.50+31.98%20401-27UNH260618P00540000
530.00 P246.20+4.25%6602-12UNH260618P00530000
520.00 P190.35+4.24%2112-29UNH260618P00520000
510.00 P125.00-19.85%1105-18UNH260618P00510000
500.00 P94.45-7.80%55706-17UNH260618P00500000
490.00 P84.55-18.37%1010106-17UNH260618P00490000
480.00 P76.95-12.54%992606-17UNH260618P00480000
475.00 P00%0UNH260618P00475000
470.00 P69.60-30.05%7206-17UNH260618P00470000
465.00 P00%0UNH260618P00465000
460.00 P54.45-71.50%10406-17UNH260618P00460000
455.00 P00%0UNH260618P00455000
452.50 P00%0UNH260618P00452500
450.00 P49.65+11.82%101106-17UNH260618P00450000
447.50 P00%0UNH260618P00447500
445.00 P00%0UNH260618P00445000
442.50 P00%0UNH260618P00442500
440.00 P29.02-15.79%6306-16UNH260618P00440000
437.50 P00%0UNH260618P00437500
435.00 P29.90-2.80%1206-12UNH260618P00435000
432.50 P26.58-3.52%2006-17UNH260618P00432500
430.00 P27.07+31.22%22622506-17UNH260618P00430000
427.50 P22.05+29.71%10306-17UNH260618P00427500
425.00 P19.55+33.81%644006-17UNH260618P00425000
422.50 P15.85+5.67%22506-17UNH260618P00422500
420.00 P13.40+7.20%2611906-17UNH260618P00420000
417.50 P18.34+104.92%115206-17UNH260618P00417500
415.00 P8.03+28.48%314106-17UNH260618P00415000
412.50 P13.45+154.73%1015706-17UNH260618P00412500
410.00 P9.64+112.33%5574106-17UNH260618P00410000
407.50 P6.94+101.16%31744006-17UNH260618P00407500
405.00 P7.05+216.14%58951206-17UNH260618P00405000
402.50 P4.30+190.54%23833806-17UNH260618P00402500
400.00 P3.45+200.00%7851,45206-17UNH260618P00400000
397.50 P2.10+208.82%33048306-17UNH260618P00397500
395.00 P1.30+176.60%10398906-17UNH260618P00395000
392.50 P0.83+112.82%371,03606-17UNH260618P00392500
390.00 P0.55+89.66%2132,12506-17UNH260618P00390000
387.50 P0.22-4.35%8349006-17UNH260618P00387500
385.00 P0.27-3.57%2931,33306-17UNH260618P00385000
382.50 P0.17+112.50%13532106-17UNH260618P00382500
380.00 P0.12-25.00%1722,07506-17UNH260618P00380000
377.50 P0.08-61.90%5719206-17UNH260618P00377500
375.00 P0.17+54.55%5960906-17UNH260618P00375000
372.50 P0.11-15.38%131006-17UNH260618P00372500
370.00 P0.05-54.55%1133,17806-17UNH260618P00370000
367.50 P0.12-14.29%25806-16UNH260618P00367500
365.00 P0.04-42.86%2466106-17UNH260618P00365000
362.50 P0.10-66.67%43806-16UNH260618P00362500
360.00 P0.01-87.50%63,17506-17UNH260618P00360000
357.50 P0.18+100.00%10606-17UNH260618P00357500
355.00 P0.02-66.67%2336506-17UNH260618P00355000
350.00 P0.070.00%122,75506-17UNH260618P00350000
345.00 P0.04+33.33%2834406-17UNH260618P00345000
340.00 P0.01-75.00%192,67706-17UNH260618P00340000
335.00 P0.03-66.67%520806-16UNH260618P00335000
330.00 P0.01-75.00%103,14306-17UNH260618P00330000
325.00 P0.01-83.33%116006-17UNH260618P00325000
320.00 P0.01-75.00%103,54406-17UNH260618P00320000
310.00 P0.010.00%52,96906-17UNH260618P00310000
300.00 P0.010.00%65,04306-17UNH260618P00300000
290.00 P0.010.00%73,98206-17UNH260618P00290000
280.00 P0.01-66.67%3210,52406-17UNH260618P00280000
270.00 P0.01-75.00%2564,65006-16UNH260618P00270000
260.00 P0.01-75.00%94,00506-17UNH260618P00260000
250.00 P0.010.00%26,62106-17UNH260618P00250000
240.00 P0.01-50.00%44,39006-16UNH260618P00240000
230.00 P0.010.00%12,61706-16UNH260618P00230000
220.00 P0.01-66.67%182,35906-12UNH260618P00220000
210.00 P0.01-75.00%64,76506-16UNH260618P00210000
200.00 P0.010.00%1112,75806-17UNH260618P00200000
195.00 P0.12+71.43%3910,05906-09UNH260618P00195000
190.00 P0.17+70.00%211,95806-11UNH260618P00190000
185.00 P0.01-85.71%32,02606-11UNH260618P00185000
180.00 P0.03+50.00%281,79006-09UNH260618P00180000
175.00 P0.10+400.00%172306-12UNH260618P00175000
170.00 P0.02-33.33%285606-08UNH260618P00170000
165.00 P0.01-80.00%363006-10UNH260618P00165000
160.00 P0.020.00%169906-02UNH260618P00160000
155.00 P0.10+100.00%10311605-12UNH260618P00155000
150.00 P0.03-40.00%7114305-12UNH260618P00150000
145.00 P0.68+183.33%28905-13UNH260618P00145000
140.00 P0.10+400.00%21206-12UNH260618P00140000
135.00 P0.02-33.33%691905-01UNH260618P00135000
130.00 P0.010.00%31,10005-18UNH260618P00130000
125.00 P0.03+200.00%197606-15UNH260618P00125000


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