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
Sep 25, 2026 3:59:59 PM EDT
376.70USD+0.451%(+1.69)4,078,506
0.00Bid   0.00Ask   0.00Spread
Pre-market
Sep 25, 2026 9:28:30 AM EDT
375.65USD+0.171%(+0.64)3,902
After-hours
Sep 25, 2026 4:56:30 PM EDT
376.84USD+0.037%(+0.14)1,594
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 25, 2026Oct 2, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 6, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028Dec 15, 2028Jan 19, 2029

ITM/OTM for Nov 20, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3,32416,3656,54123,847


UNH Nov 20, 2026 Exp. - Volume by Strike
Puts
Calls

UNH Nov 20, 2026 Exp. - Open Interest by Strike

Puts
Calls

UNH Nov 20, 2026 Exp. - Max Pain @ $390.00

Puts
Calls


UNH Nov 20, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
640 C0.03-40.00%14909-23UNH261120C00640000
620 C0.25-28.57%33808-26UNH261120C00620000
600 C0.05-66.67%1013609-23UNH261120C00600000
580 C0.09-57.14%56609-22UNH261120C00580000
560 C0.24+20.00%549409-15UNH261120C00560000
540 C0.50+163.16%111109-24UNH261120C00540000
520 C0.33-8.33%235409-22UNH261120C00520000
510 C0.420%1109-24UNH261120C00510000
500 C0.500.00%774309-24UNH261120C00500000
490 C0.76+26.67%2559109-24UNH261120C00490000
480 C1.00+21.95%41,47409-24UNH261120C00480000
470 C1.33+17.70%231,71209-24UNH261120C00470000
460 C1.79+20.13%261,79409-24UNH261120C00460000
450 C2.58+21.70%5199709-24UNH261120C00450000
440 C3.60+21.62%1492509-24UNH261120C00440000
430 C4.95+21.92%14364009-24UNH261120C00430000
420 C6.70+17.54%13294709-24UNH261120C00420000
410 C9.07+20.13%491,68109-24UNH261120C00410000
400 C12.00+16.50%1931,54509-24UNH261120C00400000
390 C15.65+16.79%11889809-24UNH261120C00390000
380 C19.85+15.07%561,16909-24UNH261120C00380000
370 C25.35+15.44%11169309-24UNH261120C00370000
360 C27.80-7.24%445909-23UNH261120C00360000
350 C36.55+9.10%458909-24UNH261120C00350000
340 C44.60+8.78%427209-24UNH261120C00340000
330 C49.00-9.73%222309-23UNH261120C00330000
320 C64.85+5.88%115809-16UNH261120C00320000
310 C74.00-0.47%226009-22UNH261120C00310000
300 C82.54+2.53%117309-17UNH261120C00300000
290 C90.92-12.40%64509-11UNH261120C00290000
280 C109.00-1.92%2020009-14UNH261120C00280000
270 C117.23-7.85%18008-20UNH261120C00270000
260 C140.07+2.98%16109-04UNH261120C00260000
250 C131.85+3.61%42609-22UNH261120C00250000
240 C138.20-6.72%1053509-11UNH261120C00240000
230 C147.55-6.64%561309-11UNH261120C00230000
220 C156.51-4.60%15309-11UNH261120C00220000
210 C167.13-6.37%20509-11UNH261120C00210000
200 C177.20-15.78%210109-11UNH261120C00200000
195 C183.900%8409-21UNH261120C00195000
190 C00%0UNH261120C00190000
185 C193.62-12.51%2109-21UNH261120C00185000
180 C00%0UNH261120C00180000
175 C110.80-0.57%1104-06UNH261120C00175000
170 C00%0UNH261120C00170000
165 C00%0UNH261120C00165000
160 C00%0UNH261120C00160000
155 C00%0UNH261120C00155000
150 C158.00+38.60%202004-07UNH261120C00150000
145 C00%0UNH261120C00145000
140 C00%0UNH261120C00140000
135 C211.00+16.56%1104-21UNH261120C00135000
130 C177.540%1104-08UNH261120C00130000
Puts
StrikePriceChangeVolOILastContract Name
640 P00%0UNH261120P00640000
620 P00%0UNH261120P00620000
600 P00%0UNH261120P00600000
580 P00%0UNH261120P00580000
560 P00%0UNH261120P00560000
540 P00%0UNH261120P00540000
520 P00%0UNH261120P00520000
510 P00%0UNH261120P00510000
500 P103.91+25.34%4509-02UNH261120P00500000
490 P88.00+26.62%2208-11UNH261120P00490000
480 P97.60+30.59%11108-20UNH261120P00480000
470 P76.45+7.07%82609-04UNH261120P00470000
460 P80.88-2.15%29709-22UNH261120P00460000
450 P74.42+1.60%130909-22UNH261120P00450000
440 P55.30-14.59%58009-10UNH261120P00440000
430 P53.75-4.85%426109-17UNH261120P00430000
420 P49.99-11.30%277209-24UNH261120P00420000
410 P43.99+8.89%1889909-23UNH261120P00410000
400 P34.73-6.34%1993909-24UNH261120P00400000
390 P29.85-0.17%22,22509-24UNH261120P00390000
380 P22.52-7.13%3691509-24UNH261120P00380000
370 P17.57-7.38%591,18609-24UNH261120P00370000
360 P13.45-5.55%771,48709-24UNH261120P00360000
350 P9.85-6.90%617,40709-24UNH261120P00350000
340 P7.10-6.95%372,95009-24UNH261120P00340000
330 P5.00-6.54%591,93809-24UNH261120P00330000
320 P3.40-8.36%2360009-24UNH261120P00320000
310 P2.37-7.06%1073909-24UNH261120P00310000
300 P1.57-8.19%2386809-24UNH261120P00300000
290 P1.17+0.86%81,31109-24UNH261120P00290000
280 P0.79+3.95%223409-24UNH261120P00280000
270 P0.51-3.77%41,29509-24UNH261120P00270000
260 P0.35-35.19%670809-21UNH261120P00260000
250 P0.23-34.29%139609-22UNH261120P00250000
240 P0.180.00%676709-24UNH261120P00240000
230 P0.15+25.00%216309-24UNH261120P00230000
220 P0.100.00%111209-22UNH261120P00220000
210 P0.07-12.50%358709-24UNH261120P00210000
200 P0.04-33.33%77909-22UNH261120P00200000
195 P0.15-57.14%28408-03UNH261120P00195000
190 P0.17-76.39%22707-30UNH261120P00190000
185 P0.25-68.35%76507-02UNH261120P00185000
180 P0.15-89.66%302308-04UNH261120P00180000
175 P0.73-46.32%50604-21UNH261120P00175000
170 P0.03-94.44%83009-22UNH261120P00170000
165 P0.02-96.61%2509-22UNH261120P00165000
160 P0.02-96.00%10409-22UNH261120P00160000
155 P0.02-77.78%416609-22UNH261120P00155000
150 P0.02-66.67%4735509-23UNH261120P00150000
145 P0.05+25.00%415709-24UNH261120P00145000
140 P0.020.00%116609-24UNH261120P00140000
135 P0.05-16.67%9014409-17UNH261120P00135000
130 P0.010.00%2048809-17UNH261120P00130000


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