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

Market Open
Jul 22, 2026 10:59:42 AM EDT
433.55USD-0.642%(-2.80)894,045
415.15Bid   433.56Ask   18.41Spread
Pre-market
Jul 22, 2026 9:29:30 AM EDT
438.69USD+0.536%(+2.34)5,598
After-hours
Jul 21, 2026 4:49:30 PM EDT
436.98USD+0.136%(+0.59)0
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 24, 2026Jul 31, 2026Aug 7, 2026Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 18, 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
6472,6725043,469


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 @ $430.00

Puts
Calls


UNH Aug 7, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
540.00 C0.21+90.91%1307-21UNH260807C00540000
530.00 C0.08-27.27%2407-21UNH260807C00530000
520.00 C0.14-30.00%43707-20UNH260807C00520000
510.00 C0.19-24.00%2607-20UNH260807C00510000
505.00 C0.210%2107-21UNH260807C00505000
500.00 C0.30+20.00%1126007-21UNH260807C00500000
495.00 C0.28-78.63%2807-20UNH260807C00495000
490.00 C0.66-30.53%1707-20UNH260807C00490000
485.00 C0.71+5.97%41407-21UNH260807C00485000
480.00 C0.85+66.67%174607-21UNH260807C00480000
475.00 C1.30+71.05%50852807-21UNH260807C00475000
470.00 C1.81+81.00%398207-21UNH260807C00470000
465.00 C2.47+41.14%327607-21UNH260807C00465000
460.00 C3.25+82.58%6536107-21UNH260807C00460000
455.00 C4.60+120.10%439107-21UNH260807C00455000
450.00 C5.70+127.09%6921107-21UNH260807C00450000
447.50 C6.52+73.87%221807-21UNH260807C00447500
445.00 C7.69+89.88%39541807-21UNH260807C00445000
442.50 C7.100%2207-21UNH260807C00442500
440.00 C9.45+79.32%2433307-21UNH260807C00440000
437.50 C11.20+86.67%8707-21UNH260807C00437500
435.00 C11.33+98.77%1615907-21UNH260807C00435000
432.50 C12.20+93.65%132207-21UNH260807C00432500
430.00 C14.00+86.67%2929707-21UNH260807C00430000
427.50 C8.400%161607-20UNH260807C00427500
425.00 C17.30+74.75%475607-21UNH260807C00425000
422.50 C17.25+41.98%2407-21UNH260807C00422500
420.00 C19.88+60.32%1,0379907-21UNH260807C00420000
417.50 C20.85+32.38%1107-21UNH260807C00417500
415.00 C22.59+59.65%51207-21UNH260807C00415000
412.50 C00%0UNH260807C00412500
410.00 C24.00-47.62%122907-17UNH260807C00410000
407.50 C18.720%1107-20UNH260807C00407500
405.00 C21.72-28.32%22207-20UNH260807C00405000
402.50 C00%0UNH260807C00402500
400.00 C35.99+27.90%22507-21UNH260807C00400000
395.00 C40.80+7.37%5807-13UNH260807C00395000
390.00 C50.09+26.65%31407-16UNH260807C00390000
385.00 C50.64+24.12%4507-21UNH260807C00385000
380.00 C59.32+33.15%2307-16UNH260807C00380000
375.00 C58.66+19.25%3207-02UNH260807C00375000
370.00 C60.070%1107-08UNH260807C00370000
365.00 C57.550%2207-06UNH260807C00365000
360.00 C69.07-26.59%11507-17UNH260807C00360000
355.00 C00%0UNH260807C00355000
350.00 C00%0UNH260807C00350000
345.00 C73.850%2106-25UNH260807C00345000
340.00 C90.60+12.27%1107-17UNH260807C00340000
335.00 C84.05+3.83%6606-30UNH260807C00335000
330.00 C00%0UNH260807C00330000
325.00 C97.570%2207-20UNH260807C00325000
320.00 C134.65+25.52%1107-16UNH260807C00320000
315.00 C00%0UNH260807C00315000
310.00 C00%0UNH260807C00310000
305.00 C00%0UNH260807C00305000
300.00 C00%0UNH260807C00300000
295.00 C00%0UNH260807C00295000
290.00 C147.310%2207-16UNH260807C00290000
285.00 C00%0UNH260807C00285000
280.00 C00%0UNH260807C00280000
275.00 C00%0UNH260807C00275000
270.00 C00%0UNH260807C00270000
265.00 C00%0UNH260807C00265000
260.00 C00%0UNH260807C00260000
255.00 C00%0UNH260807C00255000
250.00 C00%0UNH260807C00250000
245.00 C00%0UNH260807C00245000
240.00 C00%0UNH260807C00240000
235.00 C00%0UNH260807C00235000
230.00 C00%0UNH260807C00230000
225.00 C00%0UNH260807C00225000
220.00 C00%0UNH260807C00220000
215.00 C00%0UNH260807C00215000
210.00 C00%0UNH260807C00210000
205.00 C00%0UNH260807C00205000
Puts
StrikePriceChangeVolOILastContract Name
540.00 P00%0UNH260807P00540000
530.00 P00%0UNH260807P00530000
520.00 P00%0UNH260807P00520000
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
465.00 P19.800%4207-16UNH260807P00465000
460.00 P26.550%2107-16UNH260807P00460000
455.00 P21.50-41.16%1225107-16UNH260807P00455000
450.00 P18.60-14.68%11507-21UNH260807P00450000
447.50 P26.080%3307-21UNH260807P00447500
445.00 P17.70-6.84%26707-21UNH260807P00445000
442.50 P00%0UNH260807P00442500
440.00 P12.85-37.65%1707-21UNH260807P00440000
437.50 P13.350%6307-21UNH260807P00437500
435.00 P10.00-42.73%36035507-21UNH260807P00435000
432.50 P8.550%261607-21UNH260807P00432500
430.00 P7.80-50.16%136207-21UNH260807P00430000
427.50 P7.80-39.30%131607-21UNH260807P00427500
425.00 P6.32-45.52%521507-21UNH260807P00425000
422.50 P5.55-44.78%171207-21UNH260807P00422500
420.00 P4.63-50.48%767807-21UNH260807P00420000
417.50 P4.40-52.79%131907-21UNH260807P00417500
415.00 P3.68-55.66%308807-21UNH260807P00415000
412.50 P3.300%4207-21UNH260807P00412500
410.00 P2.78-53.90%2340307-21UNH260807P00410000
407.50 P2.990%3307-21UNH260807P00407500
405.00 P1.87-64.11%157507-21UNH260807P00405000
402.50 P2.290%5507-21UNH260807P00402500
400.00 P1.40-58.82%11413407-21UNH260807P00400000
395.00 P1.15-53.44%2232807-21UNH260807P00395000
390.00 P0.87-59.15%45848907-21UNH260807P00390000
385.00 P0.69-59.88%35007-21UNH260807P00385000
380.00 P0.54-59.09%765407-21UNH260807P00380000
375.00 P1.07+62.12%171607-20UNH260807P00375000
370.00 P0.65-7.14%27223407-20UNH260807P00370000
365.00 P0.46-23.33%266007-21UNH260807P00365000
360.00 P0.440.00%57407-20UNH260807P00360000
355.00 P0.71+136.67%31007-17UNH260807P00355000
350.00 P0.12-64.71%31607-21UNH260807P00350000
345.00 P0.13-87.50%23407-21UNH260807P00345000
340.00 P0.20-78.26%1407-20UNH260807P00340000
335.00 P0.07-70.83%64507-21UNH260807P00335000
330.00 P0.14-84.62%1407-21UNH260807P00330000
325.00 P00%0UNH260807P00325000
320.00 P0.31-31.11%159007-16UNH260807P00320000
315.00 P0.53-35.37%8807-06UNH260807P00315000
310.00 P1.02+155.00%5707-16UNH260807P00310000
305.00 P0.380%2107-06UNH260807P00305000
300.00 P0.12-20.00%202607-21UNH260807P00300000
295.00 P00%0UNH260807P00295000
290.00 P00%0UNH260807P00290000
285.00 P00%0UNH260807P00285000
280.00 P00%0UNH260807P00280000
275.00 P00%0UNH260807P00275000
270.00 P00%0UNH260807P00270000
265.00 P00%0UNH260807P00265000
260.00 P00%0UNH260807P00260000
255.00 P00%0UNH260807P00255000
250.00 P0.010%303007-21UNH260807P00250000
245.00 P00%0UNH260807P00245000
240.00 P00%0UNH260807P00240000
235.00 P00%0UNH260807P00235000
230.00 P00%0UNH260807P00230000
225.00 P0.050%757507-20UNH260807P00225000
220.00 P0.190%2278607-20UNH260807P00220000
215.00 P00%0UNH260807P00215000
210.00 P00%0UNH260807P00210000
205.00 P00%0UNH260807P00205000


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