Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

UNH
UNITEDHEALTH GROUP INCORPORATED (Delaware)
stock NYSE

At Close
Jul 18, 2025 3:59:56 PM EDT
282.66USD-1.878%(-5.41)14,876,075
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jul 18, 2025 9:28:30 AM EDT
287.53USD-0.187%(-0.54)106,122
After-hours
Jul 18, 2025 4:58:30 PM EDT
282.49USD-0.060%(-0.17)527,490
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Jul 18, 2025Jul 25, 2025Aug 1, 2025Aug 8, 2025Aug 15, 2025Aug 22, 2025Aug 29, 2025Sep 19, 2025Oct 17, 2025Nov 21, 2025Dec 19, 2025Jan 16, 2026Feb 20, 2026Mar 20, 2026Apr 17, 2026Jun 18, 2026Jul 17, 2026Sep 18, 2026Jan 15, 2027Jun 17, 2027Dec 17, 2027

ITM/OTM for Jul 18, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,678164,22924,69038,017


UNH Jul 18, 2025 Exp. - Volume by Strike
Puts
Calls

UNH Jul 18, 2025 Exp. - Open Interest by Strike

Puts
Calls

UNH Jul 18, 2025 Exp. - Max Pain @ $295.00

Puts
Calls


UNH Jul 18, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
860.00 C0.010.00%13,25206-30UNH250718C00860000
850.00 C0.01-50.00%26025806-20UNH250718C00850000
840.00 C0.01-50.00%234906-23UNH250718C00840000
830.00 C0.030.00%128406-18UNH250718C00830000
820.00 C0.01-50.00%54106-23UNH250718C00820000
810.00 C0.02-88.89%113406-16UNH250718C00810000
800.00 C0.010.00%108006-23UNH250718C00800000
790.00 C0.06+100.00%61706-09UNH250718C00790000
780.00 C0.03-50.00%233906-10UNH250718C00780000
770.00 C0.020.00%613006-30UNH250718C00770000
760.00 C0.02-50.00%2406-20UNH250718C00760000
750.00 C0.01-83.33%508607-01UNH250718C00750000
740.00 C0.02-33.33%14406-24UNH250718C00740000
730.00 C0.02+100.00%12806-30UNH250718C00730000
720.00 C0.38-71.64%111106-10UNH250718C00720000
710.00 C0.03-99.03%122806-10UNH250718C00710000
700.00 C0.02-33.33%1936906-30UNH250718C00700000
690.00 C0.02+100.00%113406-27UNH250718C00690000
680.00 C0.44+15.79%3417805-08UNH250718C00680000
670.00 C0.02-33.33%14607-11UNH250718C00670000
660.00 C0.02-95.65%12707-17UNH250718C00660000
650.00 C0.01-50.00%1037407-17UNH250718C00650000
640.00 C0.010.00%3676207-01UNH250718C00640000
630.00 C0.02-80.00%37106-24UNH250718C00630000
620.00 C0.02+100.00%11,22307-17UNH250718C00620000
610.00 C0.010.00%219807-01UNH250718C00610000
600.00 C0.010.00%26,76007-15UNH250718C00600000
590.00 C0.04+300.00%13,77407-16UNH250718C00590000
580.00 C0.05+150.00%816307-01UNH250718C00580000
570.00 C0.12+1,100.00%10078507-17UNH250718C00570000
560.00 C0.01-66.67%128607-03UNH250718C00560000
550.00 C0.010.00%102,93907-17UNH250718C00550000
540.00 C0.010.00%152207-16UNH250718C00540000
530.00 C0.01-75.00%111,14307-08UNH250718C00530000
520.00 C0.01-88.89%142607-15UNH250718C00520000
510.00 C0.010.00%133007-15UNH250718C00510000
500.00 C0.010.00%13,73707-16UNH250718C00500000
490.00 C0.05+25.00%12847507-07UNH250718C00490000
480.00 C0.70+6,900.00%278707-16UNH250718C00480000
470.00 C0.010.00%196807-16UNH250718C00470000
460.00 C0.010.00%11,74007-17UNH250718C00460000
450.00 C0.010.00%65,98407-16UNH250718C00450000
440.00 C0.010.00%102,15007-17UNH250718C00440000
430.00 C0.010.00%21,13707-17UNH250718C00430000
420.00 C0.010.00%12,20007-17UNH250718C00420000
410.00 C0.010.00%5762,84907-16UNH250718C00410000
400.00 C0.01-50.00%3198,40007-17UNH250718C00400000
395.00 C0.010.00%12807-16UNH250718C00395000
390.00 C0.03+200.00%493,87307-17UNH250718C00390000
385.00 C0.010.00%522207-17UNH250718C00385000
380.00 C0.010.00%2243,95507-17UNH250718C00380000
375.00 C0.010.00%1124307-17UNH250718C00375000
370.00 C0.01-50.00%444,78007-17UNH250718C00370000
365.00 C0.01-50.00%28607-17UNH250718C00365000
360.00 C0.010.00%1554,88507-17UNH250718C00360000
355.00 C0.01-66.67%1933107-17UNH250718C00355000
350.00 C0.01-75.00%26611,61007-17UNH250718C00350000
345.00 C0.01-50.00%481,52007-17UNH250718C00345000
342.50 C0.32+146.15%12907-15UNH250718C00342500
340.00 C0.01-50.00%3585,14807-17UNH250718C00340000
337.50 C0.02-33.33%43307-17UNH250718C00337500
335.00 C0.02-33.33%941,28507-17UNH250718C00335000
332.50 C0.020.00%26307-17UNH250718C00332500
330.00 C0.01-75.00%2636,26907-17UNH250718C00330000
327.50 C0.01-80.00%13337007-17UNH250718C00327500
325.00 C0.02-60.00%2022,48007-17UNH250718C00325000
322.50 C0.02-71.43%671,47507-17UNH250718C00322500
320.00 C0.02-66.67%1,8078,45207-17UNH250718C00320000
317.50 C0.04-63.64%3051,15007-17UNH250718C00317500
315.00 C0.03-75.00%1,1262,76307-17UNH250718C00315000
312.50 C0.04-69.23%6872,00107-17UNH250718C00312500
310.00 C0.04-80.00%2,1276,37407-17UNH250718C00310000
307.50 C0.07-73.08%1,4938,79507-17UNH250718C00307500
305.00 C0.06-85.00%3,1133,94907-17UNH250718C00305000
302.50 C0.08-87.30%3,0702,67007-17UNH250718C00302500
300.00 C0.13-85.56%9,53710,41407-17UNH250718C00300000
297.50 C0.17-87.41%4,0662,11107-17UNH250718C00297500
295.00 C0.32-85.32%6,5703,65807-17UNH250718C00295000
292.50 C0.59-81.85%4,6222,41007-17UNH250718C00292500
290.00 C1.31-71.52%9,5023,46307-17UNH250718C00290000
287.50 C2.41-59.83%4,7921,18307-17UNH250718C00287500
285.00 C4.35-47.90%1,92882907-17UNH250718C00285000
282.50 C5.55-49.64%12620907-17UNH250718C00282500
280.00 C8.60-36.86%26786407-17UNH250718C00280000
277.50 C11.89-28.80%52907-17UNH250718C00277500
275.00 C15.50-12.43%142307-17UNH250718C00275000
272.50 C26.00-10.34%2207-15UNH250718C00272500
270.00 C18.24-17.84%3052807-17UNH250718C00270000
267.50 C28.100%1107-16UNH250718C00267500
265.00 C23.15-20.42%4207-17UNH250718C00265000
262.50 C00%0UNH250718C00262500
260.00 C27.65-14.26%1447907-17UNH250718C00260000
257.50 C00%0UNH250718C00257500
255.00 C38.66-29.71%1107-15UNH250718C00255000
250.00 C37.50-12.95%1135407-17UNH250718C00250000
245.00 C55.30-3.76%1107-14UNH250718C00245000
240.00 C86.70+36.51%13107-01UNH250718C00240000
235.00 C69.150%1107-07UNH250718C00235000
230.00 C64.59-30.92%21307-16UNH250718C00230000
225.00 C00%0UNH250718C00225000
220.00 C68.00-6.59%21407-17UNH250718C00220000
215.00 C00%0UNH250718C00215000
210.00 C93.10-18.83%11407-09UNH250718C00210000
205.00 C00%0UNH250718C00205000
200.00 C87.53-7.86%33207-17UNH250718C00200000
195.00 C119.05+11.26%60106-13UNH250718C00195000
190.00 C126.25+6.86%10706-13UNH250718C00190000
185.00 C131.55+0.24%10806-13UNH250718C00185000
180.00 C108.42-16.86%21207-17UNH250718C00180000
175.00 C107.250%4105-16UNH250718C00175000
170.00 C131.00+23.35%2205-29UNH250718C00170000
165.00 C00%0UNH250718C00165000
160.00 C132.82-17.32%12107-16UNH250718C00160000
155.00 C00%0UNH250718C00155000
150.00 C158.15-4.93%11106-16UNH250718C00150000
145.00 C170.75+15.37%22306-13UNH250718C00145000
140.00 C167.50-5.07%11906-16UNH250718C00140000
135.00 C178.270%8407-02UNH250718C00135000
130.00 C170.35+3.87%1105-19UNH250718C00130000
Puts
StrikePriceChangeVolOILastContract Name
860.00 P00%0UNH250718P00860000
850.00 P00%0UNH250718P00850000
840.00 P00%0UNH250718P00840000
830.00 P00%0UNH250718P00830000
820.00 P00%0UNH250718P00820000
810.00 P00%0UNH250718P00810000
800.00 P00%0UNH250718P00800000
790.00 P00%0UNH250718P00790000
780.00 P00%0UNH250718P00780000
770.00 P00%0UNH250718P00770000
760.00 P00%0UNH250718P00760000
750.00 P00%0UNH250718P00750000
740.00 P00%0UNH250718P00740000
730.00 P00%0UNH250718P00730000
720.00 P00%0UNH250718P00720000
710.00 P118.300%2104-16UNH250718P00710000
700.00 P108.850%2104-16UNH250718P00700000
690.00 P00%0UNH250718P00690000
680.00 P00%0UNH250718P00680000
670.00 P00%0UNH250718P00670000
660.00 P74.300%10804-16UNH250718P00660000
650.00 P350.050%1007-14UNH250718P00650000
640.00 P347.80+1.68%2105-27UNH250718P00640000
630.00 P00%0UNH250718P00630000
620.00 P46.70-8.52%7904-16UNH250718P00620000
610.00 P306.50-3.57%20406-16UNH250718P00610000
600.00 P290.55-5.68%30506-16UNH250718P00600000
590.00 P300.80+0.18%3001407-17UNH250718P00590000
580.00 P295.80+1.89%67907-17UNH250718P00580000
570.00 P285.60+1.89%5151807-17UNH250718P00570000
560.00 P268.20+1.13%45607-17UNH250718P00560000
550.00 P258.70+1.36%45607-17UNH250718P00550000
540.00 P255.35+2.45%5452107-17UNH250718P00540000
530.00 P238.70+1.38%67907-17UNH250718P00530000
520.00 P231.20+1.94%15207-17UNH250718P00520000
510.00 P218.30+0.67%15207-17UNH250718P00510000
500.00 P215.40+5.12%60807-17UNH250718P00500000
490.00 P205.40+5.69%20307-17UNH250718P00490000
480.00 P191.15+2.25%22307-17UNH250718P00480000
470.00 P181.00+2.35%22307-17UNH250718P00470000
460.00 P170.30+5.48%17307-16UNH250718P00460000
450.00 P165.76+5.65%22307-17UNH250718P00450000
440.00 P148.40+0.92%37607-16UNH250718P00440000
430.00 P140.20+1.45%4751807-17UNH250718P00430000
420.00 P130.10+1.36%4352307-17UNH250718P00420000
410.00 P125.65+7.35%7953207-17UNH250718P00410000
400.00 P109.90+1.06%5452507-17UNH250718P00400000
395.00 P00%0UNH250718P00395000
390.00 P104.55+6.36%7103107-17UNH250718P00390000
385.00 P76.810%1007-02UNH250718P00385000
380.00 P90.65+3.96%1,0254007-17UNH250718P00380000
375.00 P00%0UNH250718P00375000
370.00 P84.45+5.43%1,3592707-17UNH250718P00370000
365.00 P72.88+13.61%1107-16UNH250718P00365000
360.00 P75.60+12.92%7602807-17UNH250718P00360000
355.00 P50.00-6.54%142307-08UNH250718P00355000
350.00 P66.00+14.68%5222207-17UNH250718P00350000
345.00 P51.84+21.52%11407-16UNH250718P00345000
342.50 P00%0UNH250718P00342500
340.00 P50.80+6.83%4852107-17UNH250718P00340000
337.50 P00%0UNH250718P00337500
335.00 P40.35+16.42%1507-15UNH250718P00335000
332.50 P00%0UNH250718P00332500
330.00 P45.60+22.51%2,4943607-17UNH250718P00330000
327.50 P35.40+25.93%2107-15UNH250718P00327500
325.00 P30.65-8.10%51307-16UNH250718P00325000
322.50 P32.20+8.75%971007-17UNH250718P00322500
320.00 P32.23+18.49%12,4985307-17UNH250718P00320000
317.50 P30.03+27.35%3,3161007-17UNH250718P00317500
315.00 P27.50+24.27%3,2952707-17UNH250718P00315000
312.50 P24.35+23.42%2410607-17UNH250718P00312500
310.00 P22.02+18.83%4331,28507-17UNH250718P00310000
307.50 P19.76+25.94%10119607-17UNH250718P00307500
305.00 P17.22+35.59%25530607-17UNH250718P00305000
302.50 P14.46+32.05%55434207-17UNH250718P00302500
300.00 P11.80+33.03%1,0863,69107-17UNH250718P00300000
297.50 P10.20+49.56%5211,53107-17UNH250718P00297500
295.00 P6.95+39.00%1,3352,98107-17UNH250718P00295000
292.50 P4.95+69.52%1,0762,25907-17UNH250718P00292500
290.00 P3.00+36.36%4,7375,46307-17UNH250718P00290000
287.50 P1.75+16.67%3,2512,20007-17UNH250718P00287500
285.00 P0.85-11.46%6,3443,72507-17UNH250718P00285000
282.50 P0.54-10.00%2,5071,76507-17UNH250718P00282500
280.00 P0.29-35.56%4,1486,46807-17UNH250718P00280000
277.50 P0.18-51.35%1,03689407-17UNH250718P00277500
275.00 P0.15-44.44%1,2601,42407-17UNH250718P00275000
272.50 P0.09-52.63%10510607-17UNH250718P00272500
270.00 P0.10-50.00%2,8015,14707-17UNH250718P00270000
267.50 P0.07-41.67%3,0782,78007-17UNH250718P00267500
265.00 P0.06-57.14%32463007-17UNH250718P00265000
262.50 P0.08-33.33%2117107-17UNH250718P00262500
260.00 P0.06-45.45%4142,09607-17UNH250718P00260000
257.50 P0.09-10.00%94307-17UNH250718P00257500
255.00 P0.08+166.67%811907-17UNH250718P00255000
250.00 P0.03-57.14%3404,67507-17UNH250718P00250000
245.00 P0.040.00%8119907-17UNH250718P00245000
240.00 P0.03-25.00%1501,47107-17UNH250718P00240000
235.00 P0.05+150.00%4410307-17UNH250718P00235000
230.00 P0.010.00%2061,22507-17UNH250718P00230000
225.00 P0.09+200.00%13207-17UNH250718P00225000
220.00 P0.010.00%3141,34807-17UNH250718P00220000
215.00 P0.150.00%14907-01UNH250718P00215000
210.00 P0.01-75.00%283407-17UNH250718P00210000
205.00 P0.24+100.00%26707-02UNH250718P00205000
200.00 P0.010.00%462,97307-17UNH250718P00200000
195.00 P0.04-50.00%131007-07UNH250718P00195000
190.00 P0.01-50.00%2937307-15UNH250718P00190000
185.00 P0.030.00%124907-16UNH250718P00185000
180.00 P0.010.00%10441507-15UNH250718P00180000
175.00 P0.02+100.00%1022607-16UNH250718P00175000
170.00 P0.25+2,400.00%114507-17UNH250718P00170000
165.00 P0.05+400.00%118507-17UNH250718P00165000
160.00 P0.05+400.00%198807-16UNH250718P00160000
155.00 P0.36+5.88%22806-26UNH250718P00155000
150.00 P0.01-90.00%310507-14UNH250718P00150000
145.00 P0.18-33.33%22606-30UNH250718P00145000
140.00 P0.010.00%2114107-11UNH250718P00140000
135.00 P0.08+60.00%13407-16UNH250718P00135000
130.00 P0.010.00%127307-16UNH250718P00130000


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