Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

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 Nov 20, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5,3238,7302,10611,788


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 @ $380.00

Puts
Calls


UNH Nov 20, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
640 C0.31-41.51%23608-03UNH261120C00640000
620 C0.46-65.67%163108-04UNH261120C00620000
600 C0.57-9.52%411108-05UNH261120C00600000
580 C0.92-20.69%206908-04UNH261120C00580000
560 C1.60-0.62%2650808-04UNH261120C00560000
540 C2.39+0.84%58208-03UNH261120C00540000
520 C3.75+15.38%6136408-05UNH261120C00520000
500 C5.75+21.05%1442308-05UNH261120C00500000
490 C7.30+15.87%2122108-05UNH261120C00490000
480 C7.70-1.28%21,96108-05UNH261120C00480000
470 C11.25+17.19%111,54008-05UNH261120C00470000
460 C13.70+12.76%839008-05UNH261120C00460000
450 C16.29+9.40%2947108-05UNH261120C00450000
440 C19.98+16.16%850708-05UNH261120C00440000
430 C24.00+14.18%2232908-05UNH261120C00430000
420 C27.75+11.45%19553908-05UNH261120C00420000
410 C32.80+9.33%381,14808-05UNH261120C00410000
400 C36.43+3.06%10474308-05UNH261120C00400000
390 C45.15+10.66%265008-05UNH261120C00390000
380 C50.25+6.46%391708-05UNH261120C00380000
370 C56.75+7.08%451708-05UNH261120C00370000
360 C61.28-1.08%242608-05UNH261120C00360000
350 C69.72-0.03%253308-05UNH261120C00350000
340 C83.19-1.71%121408-05UNH261120C00340000
330 C88.15-9.03%1118608-04UNH261120C00330000
320 C100.65-5.58%12016207-30UNH261120C00320000
310 C102.88-7.88%225308-04UNH261120C00310000
300 C112.88+0.77%117108-05UNH261120C00300000
290 C115.52+19.28%14406-04UNH261120C00290000
280 C131.95-6.39%5219808-04UNH261120C00280000
270 C141.15+23.01%17908-04UNH261120C00270000
260 C165.02+13.75%16107-20UNH261120C00260000
250 C171.30+25.17%22707-06UNH261120C00250000
240 C169.42+15.76%13406-08UNH261120C00240000
230 C176.00+10.31%11106-15UNH261120C00230000
220 C164.05+188.82%2305-21UNH261120C00220000
210 C178.50+1.88%2505-22UNH261120C00210000
200 C170.08-1.86%26505-06UNH261120C00200000
195 C00%0UNH261120C00195000
190 C00%0UNH261120C00190000
185 C221.30+9.01%1106-18UNH261120C00185000
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
500 P82.900%2107-08UNH261120P00500000
490 P69.500%2107-28UNH261120P00490000
480 P69.55+2.51%11007-27UNH261120P00480000
470 P64.600%10506-29UNH261120P00470000
460 P49.85+1.34%408507-30UNH261120P00460000
450 P44.90+4.81%226107-31UNH261120P00450000
440 P41.55+18.68%117308-03UNH261120P00440000
430 P37.95+6.75%919208-04UNH261120P00430000
420 P31.30-7.04%174308-05UNH261120P00420000
410 P28.29+12.93%1573508-04UNH261120P00410000
400 P23.00-0.86%265408-05UNH261120P00400000
390 P16.70-11.64%740908-05UNH261120P00390000
380 P14.10-6.68%251208-05UNH261120P00380000
370 P11.35-9.20%1448208-05UNH261120P00370000
360 P8.90-7.77%16460908-05UNH261120P00360000
350 P6.65-13.97%191,71508-05UNH261120P00350000
340 P5.32-8.75%1461508-05UNH261120P00340000
330 P4.10-11.83%1887408-05UNH261120P00330000
320 P3.55+10.94%2849307-31UNH261120P00320000
310 P2.90-6.45%148508-04UNH261120P00310000
300 P1.91-8.17%1642408-05UNH261120P00300000
290 P1.52-4.40%21,20608-03UNH261120P00290000
280 P1.09-16.15%1319008-05UNH261120P00280000
270 P1.19+11.21%11,12408-04UNH261120P00270000
260 P0.87-10.31%169007-30UNH261120P00260000
250 P0.60-43.40%1037008-04UNH261120P00250000
240 P0.68+3.03%219707-20UNH261120P00240000
230 P0.35-18.60%515608-04UNH261120P00230000
220 P0.33+26.92%511307-23UNH261120P00220000
210 P0.20-42.86%17808-04UNH261120P00210000
200 P0.37+85.00%26208-04UNH261120P00200000
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 P0.54-55.00%322704-21UNH261120P00170000
165 P0.59+22.92%2505-12UNH261120P00165000
160 P0.50-59.35%1206-24UNH261120P00160000
155 P0.37+27.59%2606-24UNH261120P00155000
150 P0.08-20.00%27308-04UNH261120P00150000
145 P2.80+86.67%1503-27UNH261120P00145000
140 P0.21-73.08%4405-05UNH261120P00140000
135 P1.430%1104-01UNH261120P00135000
130 P0.36-23.40%1206-12UNH261120P00130000


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