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 11:18:24 AM EDT
433.12USD-0.740%(-3.23)1,052,481
415.15Bid   433.18Ask   18.03Spread
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 28, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
257780132836


UNH Aug 28, 2026 Exp. - Volume by Strike
Puts
Calls

UNH Aug 28, 2026 Exp. - Open Interest by Strike

Puts
Calls

UNH Aug 28, 2026 Exp. - Max Pain @ $425.00

Puts
Calls


UNH Aug 28, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
560 C1.900%1107-20UNH260828C00560000
550 C0.20+33.33%6707-21UNH260828C00550000
540 C0.41-12.77%31107-20UNH260828C00540000
530 C1.26+7.69%101007-14UNH260828C00530000
520 C0.61+29.79%12107-21UNH260828C00520000
510 C1.08+5.88%205607-17UNH260828C00510000
500 C0.85-8.60%117907-21UNH260828C00500000
495 C1.63-19.70%2707-21UNH260828C00495000
490 C1.83-17.57%17207-21UNH260828C00490000
485 C2.52+62.58%41907-21UNH260828C00485000
480 C3.10+59.79%134107-21UNH260828C00480000
475 C4.00+90.48%61607-21UNH260828C00475000
470 C4.62+62.11%74907-21UNH260828C00470000
465 C6.00+50.00%193507-21UNH260828C00465000
460 C6.83+61.47%165207-21UNH260828C00460000
455 C9.04+82.26%74007-21UNH260828C00455000
450 C10.74+52.56%476407-21UNH260828C00450000
445 C11.55+5.00%72807-21UNH260828C00445000
440 C14.30+45.92%104307-21UNH260828C00440000
435 C16.47+56.86%92907-21UNH260828C00435000
430 C20.00+57.48%3610307-21UNH260828C00430000
425 C21.70+39.10%125207-21UNH260828C00425000
420 C25.30+43.75%135007-21UNH260828C00420000
415 C28.35+22.99%2307-21UNH260828C00415000
410 C29.57+25.24%1407-21UNH260828C00410000
405 C27.12-38.17%1507-20UNH260828C00405000
400 C36.68+5.40%3907-17UNH260828C00400000
395 C33.41-27.05%1707-20UNH260828C00395000
390 C44.45+1.95%4307-16UNH260828C00390000
385 C47.450%2107-10UNH260828C00385000
380 C57.78-23.37%1307-21UNH260828C00380000
375 C57.63+11.10%1507-17UNH260828C00375000
370 C57.830%1107-15UNH260828C00370000
365 C62.53-11.47%1207-15UNH260828C00365000
360 C78.250%1107-16UNH260828C00360000
355 C69.550%1107-20UNH260828C00355000
350 C81.63+7.35%3207-16UNH260828C00350000
345 C88.130%2207-17UNH260828C00345000
340 C92.600%1107-13UNH260828C00340000
335 C00%0UNH260828C00335000
330 C00%0UNH260828C00330000
325 C00%0UNH260828C00325000
320 C114.08+9.53%2207-21UNH260828C00320000
315 C00%0UNH260828C00315000
310 C00%0UNH260828C00310000
305 C00%0UNH260828C00305000
300 C00%0UNH260828C00300000
295 C00%0UNH260828C00295000
290 C00%0UNH260828C00290000
285 C00%0UNH260828C00285000
280 C00%0UNH260828C00280000
275 C00%0UNH260828C00275000
270 C00%0UNH260828C00270000
265 C00%0UNH260828C00265000
260 C00%0UNH260828C00260000
255 C00%0UNH260828C00255000
250 C00%0UNH260828C00250000
245 C00%0UNH260828C00245000
240 C00%0UNH260828C00240000
235 C00%0UNH260828C00235000
230 C00%0UNH260828C00230000
225 C00%0UNH260828C00225000
220 C00%0UNH260828C00220000
215 C00%0UNH260828C00215000
Puts
StrikePriceChangeVolOILastContract Name
560 P00%0UNH260828P00560000
550 P00%0UNH260828P00550000
540 P113.97-5.12%4007-16UNH260828P00540000
530 P00%0UNH260828P00530000
520 P00%0UNH260828P00520000
510 P00%0UNH260828P00510000
500 P00%0UNH260828P00500000
495 P00%0UNH260828P00495000
490 P63.23+1.72%2207-13UNH260828P00490000
485 P00%0UNH260828P00485000
480 P49.15-9.30%2107-16UNH260828P00480000
475 P28.980%6607-16UNH260828P00475000
470 P00%0UNH260828P00470000
465 P00%0UNH260828P00465000
460 P26.93-30.86%2107-16UNH260828P00460000
455 P32.57+14.28%11107-17UNH260828P00455000
450 P23.00-33.66%666307-16UNH260828P00450000
445 P29.01+38.14%3807-20UNH260828P00445000
440 P17.00-32.27%303107-21UNH260828P00440000
435 P18.65+7.80%2907-17UNH260828P00435000
430 P11.96-20.27%11007-21UNH260828P00430000
425 P16.21+28.45%158707-20UNH260828P00425000
420 P9.05-37.80%115907-21UNH260828P00420000
415 P11.40+29.40%312507-20UNH260828P00415000
410 P6.02-38.76%42607-21UNH260828P00410000
405 P4.78-43.76%72607-21UNH260828P00405000
400 P3.73-47.46%1035607-21UNH260828P00400000
395 P3.40-39.82%12007-21UNH260828P00395000
390 P2.76-45.88%14707-21UNH260828P00390000
385 P3.89+27.54%334207-20UNH260828P00385000
380 P1.77-38.75%23607-21UNH260828P00380000
375 P2.39+9.63%61807-20UNH260828P00375000
370 P1.37-42.68%21007-21UNH260828P00370000
365 P1.09-40.76%13107-21UNH260828P00365000
360 P1.32+3.13%121807-20UNH260828P00360000
355 P0.76-30.91%1407-21UNH260828P00355000
350 P0.95-13.64%2507-20UNH260828P00350000
345 P0.640%1107-20UNH260828P00345000
340 P0.65-32.29%1607-20UNH260828P00340000
335 P00%0UNH260828P00335000
330 P0.500%1107-16UNH260828P00330000
325 P00%0UNH260828P00325000
320 P0.420%1107-21UNH260828P00320000
315 P00%0UNH260828P00315000
310 P00%0UNH260828P00310000
305 P00%0UNH260828P00305000
300 P0.450%1107-14UNH260828P00300000
295 P00%0UNH260828P00295000
290 P00%0UNH260828P00290000
285 P00%0UNH260828P00285000
280 P00%0UNH260828P00280000
275 P00%0UNH260828P00275000
270 P00%0UNH260828P00270000
265 P0.200%4407-16UNH260828P00265000
260 P00%0UNH260828P00260000
255 P00%0UNH260828P00255000
250 P00%0UNH260828P00250000
245 P00%0UNH260828P00245000
240 P00%0UNH260828P00240000
235 P00%0UNH260828P00235000
230 P0.140%1107-13UNH260828P00230000
225 P00%0UNH260828P00225000
220 P0.110%1107-13UNH260828P00220000
215 P00%0UNH260828P00215000


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