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
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 Sep 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
23,53524,8223,57686,551


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

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

Puts
Calls

UNH Sep 18, 2026 Exp. - Max Pain @ $360.00

Puts
Calls


UNH Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
560 C0.15+150.00%11,21308-05UNH260918C00560000
540 C0.08-46.67%2836308-04UNH260918C00540000
530 C0.16-23.81%41208-04UNH260918C00530000
520 C0.15-42.31%287208-05UNH260918C00520000
510 C0.44+12.82%2818208-05UNH260918C00510000
500 C0.63+3.28%1373,25808-05UNH260918C00500000
490 C0.99+25.32%181,34508-05UNH260918C00490000
480 C1.41+18.49%511,55208-05UNH260918C00480000
470 C2.28+32.56%551,77208-05UNH260918C00470000
460 C3.19+19.92%2381,72808-05UNH260918C00460000
450 C4.60+13.30%5494,54708-05UNH260918C00450000
440 C7.30+28.07%822,30908-05UNH260918C00440000
430 C9.74+10.68%1372,35508-05UNH260918C00430000
420 C13.70+14.17%4851,55008-05UNH260918C00420000
410 C18.30+14.38%2601,76408-05UNH260918C00410000
400 C24.25+12.79%902,94808-05UNH260918C00400000
390 C31.55+12.56%141,75108-05UNH260918C00390000
380 C39.80+8.03%31,96308-05UNH260918C00380000
370 C47.50+7.95%21,26008-05UNH260918C00370000
360 C58.67+12.65%121,63708-05UNH260918C00360000
350 C67.83+10.24%131,93108-05UNH260918C00350000
340 C72.37+0.93%31,74908-05UNH260918C00340000
330 C87.43+5.54%71,76208-05UNH260918C00330000
320 C90.00-6.74%211,56208-04UNH260918C00320000
310 C100.50-11.45%2198608-04UNH260918C00310000
300 C111.53-0.69%11,52008-05UNH260918C00300000
290 C127.55+1.96%378308-03UNH260918C00290000
280 C135.77+0.42%41,23408-05UNH260918C00280000
270 C146.55-0.57%336808-05UNH260918C00270000
260 C172.00+4.56%129507-21UNH260918C00260000
250 C167.05-3.99%1735408-03UNH260918C00250000
240 C176.97-5.82%1718308-03UNH260918C00240000
230 C198.00-3.79%122207-24UNH260918C00230000
220 C182.30+11.60%510506-05UNH260918C00220000
210 C213.40+25.60%86207-20UNH260918C00210000
200 C215.00-4.44%127508-05UNH260918C00200000
195 C223.85+91.32%14906-26UNH260918C00195000
190 C228.41+7.13%13106-25UNH260918C00190000
185 C122.50+17.11%21304-07UNH260918C00185000
180 C203.12+11.41%14205-28UNH260918C00180000
175 C178.56+31.58%14604-21UNH260918C00175000
170 C229.53+64.89%22305-13UNH260918C00170000
165 C242.25+18.46%1,20018606-12UNH260918C00165000
160 C246.76+10.83%60011006-12UNH260918C00160000
155 C252.73+3.66%2204906-12UNH260918C00155000
150 C280.79+1.92%61107-28UNH260918C00150000
145 C262.59+65.45%30706-12UNH260918C00145000
140 C267.59+86.21%35906-12UNH260918C00140000
135 C148.15-0.43%30503-06UNH260918C00135000
130 C145.50+2.78%1104-01UNH260918C00130000
125 C283.86+13.20%10306-12UNH260918C00125000
Puts
StrikePriceChangeVolOILastContract Name
560 P220.45-7.10%1111-12UNH260918P00560000
540 P110.80-43.43%2107-08UNH260918P00540000
530 P00%0UNH260918P00530000
520 P93.35+2.25%4407-17UNH260918P00520000
510 P00%0UNH260918P00510000
500 P80.00-17.03%1607-02UNH260918P00500000
490 P53.15-23.84%2607-16UNH260918P00490000
480 P60.90-4.69%101607-29UNH260918P00480000
470 P55.70+23.78%51108-03UNH260918P00470000
460 P53.16+13.11%13108-05UNH260918P00460000
450 P40.90-7.47%5047408-05UNH260918P00450000
440 P32.20-11.90%2611708-05UNH260918P00440000
430 P25.18-13.83%474008-05UNH260918P00430000
420 P19.80-12.85%61,12408-05UNH260918P00420000
410 P14.15-18.72%1471,04508-05UNH260918P00410000
400 P10.06-20.35%1302,57308-05UNH260918P00400000
390 P7.17-18.52%2082,22708-05UNH260918P00390000
380 P4.90-18.33%821,85608-05UNH260918P00380000
370 P3.25-17.93%792,78208-05UNH260918P00370000
360 P2.07-23.33%473,48408-05UNH260918P00360000
350 P1.36-26.09%1592,26108-05UNH260918P00350000
340 P0.92-23.33%172,21508-05UNH260918P00340000
330 P0.89+25.35%81,99208-04UNH260918P00330000
320 P0.51-19.05%141,95108-05UNH260918P00320000
310 P0.38-7.32%32,45808-05UNH260918P00310000
300 P0.27-35.71%63,19108-05UNH260918P00300000
290 P0.22-18.52%111,37708-05UNH260918P00290000
280 P0.37+85.00%12,71008-05UNH260918P00280000
270 P0.18+38.46%32,78308-04UNH260918P00270000
260 P0.12-20.00%71,54708-05UNH260918P00260000
250 P0.140.00%25,09408-05UNH260918P00250000
240 P0.08-11.11%13,59508-05UNH260918P00240000
230 P0.14+100.00%462,90108-05UNH260918P00230000
220 P0.07+250.00%212,51408-05UNH260918P00220000
210 P0.11-26.67%481608-05UNH260918P00210000
200 P0.17+142.86%857,97908-05UNH260918P00200000
195 P0.04-73.33%194,51708-05UNH260918P00195000
190 P0.040.00%1523,17808-05UNH260918P00190000
185 P0.03-76.92%6961,82808-05UNH260918P00185000
180 P0.08+100.00%3483,20308-05UNH260918P00180000
175 P0.09-40.00%4281,91208-05UNH260918P00175000
170 P0.080.00%7482,84908-05UNH260918P00170000
165 P0.08+300.00%1,0041,42508-05UNH260918P00165000
160 P0.09-35.71%4351,79508-05UNH260918P00160000
155 P0.02-66.67%1562,36108-05UNH260918P00155000
150 P0.08+300.00%2282,39208-05UNH260918P00150000
145 P0.12-7.69%1,1491,48308-05UNH260918P00145000
140 P0.02-71.43%1661,14808-04UNH260918P00140000
135 P0.20-67.74%395408-05UNH260918P00135000
130 P0.02-87.50%61007-01UNH260918P00130000
125 P0.01-91.67%29007-01UNH260918P00125000


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