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
Aug 6, 2026 3:59:58 PM EDT
403.96USD-2.125%(-8.77)4,707,257
386.47Bid   416.00Ask   29.53Spread
Pre-market
Aug 6, 2026 9:29:30 AM EDT
416.23USD+0.848%(+3.50)9,197
After-hours
Aug 6, 2026 4:56:30 PM EDT
403.60USD-0.089%(-0.36)9,745
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 21, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
21,41436,4587,10763,522


UNH Aug 21, 2026 Exp. - Volume by Strike
Puts
Calls

UNH Aug 21, 2026 Exp. - Open Interest by Strike

Puts
Calls

UNH Aug 21, 2026 Exp. - Max Pain @ $390.00

Puts
Calls


UNH Aug 21, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
560.00 C0.010.00%634708-03UNH260821C00560000
550.00 C0.13+1,200.00%28808-04UNH260821C00550000
540.00 C0.29+107.14%118908-05UNH260821C00540000
530.00 C0.04-42.86%116008-04UNH260821C00530000
520.00 C0.02-33.33%466908-05UNH260821C00520000
510.00 C0.01-66.67%405,94608-04UNH260821C00510000
505.00 C0.20-23.08%1508-05UNH260821C00505000
500.00 C0.05-61.54%693,19408-05UNH260821C00500000
495.00 C0.14-46.15%26107-31UNH260821C00495000
490.00 C0.17+112.50%91,27708-05UNH260821C00490000
485.00 C0.07-30.00%633408-05UNH260821C00485000
480.00 C0.16+6.67%3588508-05UNH260821C00480000
475.00 C0.21+40.00%21,55308-05UNH260821C00475000
470.00 C0.24+9.09%121,54908-05UNH260821C00470000
465.00 C0.34+9.68%6436808-05UNH260821C00465000
460.00 C0.49+11.36%931,94408-05UNH260821C00460000
455.00 C0.81+42.11%4895608-05UNH260821C00455000
450.00 C0.90+11.11%4424,68008-05UNH260821C00450000
447.50 C1.26+24.75%107908-05UNH260821C00447500
445.00 C1.57+48.11%3530408-05UNH260821C00445000
442.50 C1.79+28.78%111708-05UNH260821C00442500
440.00 C2.00+31.58%2091,79508-05UNH260821C00440000
437.50 C2.71+35.50%1510608-05UNH260821C00437500
435.00 C2.84+42.00%6651908-05UNH260821C00435000
432.50 C3.67+22.74%3119808-05UNH260821C00432500
430.00 C3.66+25.34%4753,04108-05UNH260821C00430000
427.50 C5.00+51.52%1495608-05UNH260821C00427500
425.00 C5.15+22.62%25740708-05UNH260821C00425000
422.50 C6.77+27.74%11134508-05UNH260821C00422500
420.00 C6.75+27.36%3002,23908-05UNH260821C00420000
417.50 C8.87+23.19%8615308-05UNH260821C00417500
415.00 C9.35+28.26%12623008-05UNH260821C00415000
412.50 C10.52+28.14%264308-05UNH260821C00412500
410.00 C11.40+20.25%3561,57608-05UNH260821C00410000
407.50 C13.95+16.25%353608-05UNH260821C00407500
405.00 C15.19+18.86%11910908-05UNH260821C00405000
402.50 C13.40-29.10%11108-04UNH260821C00402500
400.00 C18.00+20.81%1576,64008-05UNH260821C00400000
397.50 C00%0UNH260821C00397500
395.00 C12.29-35.62%21008-05UNH260821C00395000
390.00 C26.50+13.01%351,03708-05UNH260821C00390000
385.00 C42.77-1.75%11007-30UNH260821C00385000
380.00 C24.40-21.19%12,14308-05UNH260821C00380000
375.00 C51.900%1107-29UNH260821C00375000
370.00 C43.43+4.15%190408-05UNH260821C00370000
365.00 C00%0UNH260821C00365000
360.00 C51.75+1.41%278608-05UNH260821C00360000
355.00 C00%0UNH260821C00355000
350.00 C60.25-1.26%51,59308-05UNH260821C00350000
340.00 C76.52+8.08%482508-05UNH260821C00340000
330.00 C86.32+5.63%41,62608-05UNH260821C00330000
320.00 C91.50-10.29%384608-04UNH260821C00320000
310.00 C100.20+0.20%256708-05UNH260821C00310000
300.00 C117.40-0.62%112,07208-03UNH260821C00300000
290.00 C132.05-1.75%483007-24UNH260821C00290000
280.00 C136.96-3.00%241808-03UNH260821C00280000
270.00 C146.20-7.47%331408-05UNH260821C00270000
260.00 C151.08-3.10%123806-16UNH260821C00260000
250.00 C185.14+0.06%223107-22UNH260821C00250000
240.00 C186.70+3.06%49607-07UNH260821C00240000
230.00 C196.07-0.27%1307-29UNH260821C00230000
220.00 C201.80+8.92%10807-15UNH260821C00220000
210.00 C222.30+4.99%1807-22UNH260821C00210000
200.00 C220.90-2.44%53207-31UNH260821C00200000
195.00 C238.54+12.21%1107-16UNH260821C00195000
190.00 C217.72+31.75%652406-12UNH260821C00190000
185.00 C222.73+29.64%25906-12UNH260821C00185000
180.00 C243.15+6.84%5707-15UNH260821C00180000
175.00 C232.73+75.91%501806-12UNH260821C00175000
170.00 C237.59+151.79%1003806-12UNH260821C00170000
165.00 C255.85+5.47%8807-31UNH260821C00165000
160.00 C260.91+5.06%2207-31UNH260821C00160000
155.00 C253.24+10.38%15506-12UNH260821C00155000
150.00 C275.05+5.66%6307-10UNH260821C00150000
145.00 C262.73+101.60%25706-12UNH260821C00145000
140.00 C140.95-22.38%3203-20UNH260821C00140000
135.00 C219.40+77.51%303009-12UNH260821C00135000
130.00 C278.34+62.20%10306-12UNH260821C00130000
125.00 C288.10+1.90%67806-15UNH260821C00125000
Puts
StrikePriceChangeVolOILastContract Name
560.00 P00%0UNH260821P00560000
550.00 P00%0UNH260821P00550000
540.00 P115.48+4.70%2107-14UNH260821P00540000
530.00 P00%0UNH260821P00530000
520.00 P94.46-1.35%2107-16UNH260821P00520000
510.00 P61.20-23.65%5107-16UNH260821P00510000
505.00 P00%0UNH260821P00505000
500.00 P72.30-5.06%5707-13UNH260821P00500000
495.00 P00%0UNH260821P00495000
490.00 P64.10+13.51%1084407-23UNH260821P00490000
485.00 P63.700%2107-24UNH260821P00485000
480.00 P62.18+33.43%47307-27UNH260821P00480000
475.00 P55.06+6.77%4007-31UNH260821P00475000
470.00 P38.70-5.38%107007-22UNH260821P00470000
465.00 P41.300%2107-23UNH260821P00465000
460.00 P39.52-9.19%110007-31UNH260821P00460000
455.00 P00%0UNH260821P00455000
450.00 P40.80+18.30%111608-05UNH260821P00450000
447.50 P00%0UNH260821P00447500
445.00 P29.83-5.15%13508-05UNH260821P00445000
442.50 P28.04+12.38%285708-03UNH260821P00442500
440.00 P27.04+5.09%444208-05UNH260821P00440000
437.50 P23.10+7.94%2410908-03UNH260821P00437500
435.00 P22.01-20.02%124108-05UNH260821P00435000
432.50 P26.09+73.36%19908-04UNH260821P00432500
430.00 P18.70-19.22%2779208-05UNH260821P00430000
427.50 P15.90-24.64%37508-05UNH260821P00427500
425.00 P15.52-12.42%1410908-05UNH260821P00425000
422.50 P17.43+30.66%10920808-04UNH260821P00422500
420.00 P12.25-24.38%321,38408-05UNH260821P00420000
417.50 P13.75+25.00%1526808-04UNH260821P00417500
415.00 P10.08-20.32%17627208-05UNH260821P00415000
412.50 P8.83-13.09%6832208-05UNH260821P00412500
410.00 P7.70-19.46%1371,36108-05UNH260821P00410000
407.50 P5.88-33.03%11517608-05UNH260821P00407500
405.00 P5.56-19.54%9974208-05UNH260821P00405000
402.50 P4.76-28.74%13623208-05UNH260821P00402500
400.00 P4.00-26.61%3412,19508-05UNH260821P00400000
397.50 P3.48-25.96%3810408-05UNH260821P00397500
395.00 P2.98-28.19%12442908-05UNH260821P00395000
390.00 P2.06-35.63%5524,01408-05UNH260821P00390000
385.00 P1.31-44.02%2525408-05UNH260821P00385000
380.00 P1.12-34.50%1791,86208-05UNH260821P00380000
375.00 P0.75-40.00%5667308-05UNH260821P00375000
370.00 P0.62-38.00%1531,69908-05UNH260821P00370000
365.00 P0.46-45.88%63008-05UNH260821P00365000
360.00 P0.37-42.19%102,97708-05UNH260821P00360000
355.00 P0.39-26.42%46308-05UNH260821P00355000
350.00 P0.35-22.22%241,84208-05UNH260821P00350000
340.00 P0.29-29.27%101,49808-05UNH260821P00340000
330.00 P0.17-37.04%1578608-05UNH260821P00330000
320.00 P0.17-10.53%11,42208-05UNH260821P00320000
310.00 P0.09-25.00%21,63008-05UNH260821P00310000
300.00 P0.12+20.00%61,63408-05UNH260821P00300000
290.00 P0.08-33.33%12,32308-05UNH260821P00290000
280.00 P0.07-56.25%77,04408-05UNH260821P00280000
270.00 P0.05-68.75%501,90708-03UNH260821P00270000
260.00 P0.05-28.57%398308-05UNH260821P00260000
250.00 P0.03-25.00%1475508-05UNH260821P00250000
240.00 P0.02-71.43%21,21908-04UNH260821P00240000
230.00 P0.04-42.86%62,78508-05UNH260821P00230000
220.00 P0.04-20.00%122,08008-05UNH260821P00220000
210.00 P0.02-33.33%21,27108-03UNH260821P00210000
200.00 P0.01-50.00%105,18608-03UNH260821P00200000
195.00 P0.02-60.00%671,33108-03UNH260821P00195000
190.00 P0.020.00%283,08308-04UNH260821P00190000
185.00 P0.03+50.00%2,4021,70107-21UNH260821P00185000
180.00 P0.020.00%81,99508-03UNH260821P00180000
175.00 P0.020.00%11,48707-31UNH260821P00175000
170.00 P0.04+100.00%1469807-29UNH260821P00170000
165.00 P0.020.00%31,25708-04UNH260821P00165000
160.00 P0.020.00%3883907-28UNH260821P00160000
155.00 P0.020.00%2352307-28UNH260821P00155000
150.00 P0.020.00%356708-04UNH260821P00150000
145.00 P0.020.00%588507-31UNH260821P00145000
140.00 P0.02-94.74%11207-31UNH260821P00140000
135.00 P0.60-21.05%1402-05UNH260821P00135000
130.00 P1.44+554.55%123104-22UNH260821P00130000
125.00 P0.01-50.00%1521207-31UNH260821P00125000


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