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 7, 2026 3:59:57 PM EDT
407.09USD+0.775%(+3.13)4,088,893
389.62Bid   430.49Ask   40.87Spread
Pre-market
Aug 7, 2026 8:05:39 AM EDT
403.62USD-0.084%(-0.34)3
After-hours
Aug 7, 2026 4:48:30 PM EDT
407.00USD-0.022%(-0.09)818,631
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 Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
13,34517,1521,05630,151


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

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

Puts
Calls

UNH Dec 18, 2026 Exp. - Max Pain @ $340.00

Puts
Calls


UNH Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
640 C0.50+6.38%410008-06UNH261218C00640000
620 C0.56-62.16%122808-06UNH261218C00620000
600 C0.92-9.80%323808-06UNH261218C00600000
580 C1.10-19.12%516008-06UNH261218C00580000
560 C1.66-20.95%321508-06UNH261218C00560000
540 C3.28+28.63%184208-05UNH261218C00540000
530 C4.40+14.29%3326308-05UNH261218C00530000
520 C3.85-23.61%248308-06UNH261218C00520000
510 C4.50-24.37%1787108-06UNH261218C00510000
500 C5.75-23.33%394,53008-06UNH261218C00500000
490 C6.90-28.87%8468308-06UNH261218C00490000
480 C8.10-23.58%251,13308-06UNH261218C00480000
470 C10.15-25.53%171,22508-06UNH261218C00470000
460 C11.91-22.16%1734808-06UNH261218C00460000
450 C14.70-22.02%332,64108-06UNH261218C00450000
440 C17.80-17.21%1490008-06UNH261218C00440000
430 C21.17-20.50%471,42608-06UNH261218C00430000
420 C24.31-22.26%6485208-06UNH261218C00420000
410 C29.80-18.36%2041408-06UNH261218C00410000
400 C34.35-16.04%553,18108-06UNH261218C00400000
390 C41.21-5.16%1886808-06UNH261218C00390000
380 C45.45-8.18%237808-06UNH261218C00380000
370 C52.37-14.08%375308-06UNH261218C00370000
360 C62.10+6.15%187608-06UNH261218C00360000
350 C68.92-5.39%21,34008-06UNH261218C00350000
340 C86.50-9.66%357807-31UNH261218C00340000
330 C85.02-5.58%11,32908-06UNH261218C00330000
320 C92.95-7.24%1445808-06UNH261218C00320000
310 C103.94-7.45%161608-04UNH261218C00310000
300 C114.05-5.79%21,18208-04UNH261218C00300000
290 C153.72+13.55%247807-16UNH261218C00290000
280 C137.40-5.04%2533408-05UNH261218C00280000
270 C141.60-7.84%221108-04UNH261218C00270000
260 C152.44-4.31%228408-04UNH261218C00260000
250 C170.90-8.36%112307-31UNH261218C00250000
240 C217.73+30.61%614807-16UNH261218C00240000
230 C177.70+2.13%15006-10UNH261218C00230000
220 C217.50+3.03%53007-16UNH261218C00220000
210 C202.65+0.26%52306-15UNH261218C00210000
200 C219.65-4.15%11307-29UNH261218C00200000
195 C189.50+54.82%21105-21UNH261218C00195000
190 C164.60+63.62%1804-24UNH261218C00190000
185 C105.700%2101-27UNH261218C00185000
180 C235.68+3.35%101506-15UNH261218C00180000
175 C195.49+96.67%1304-30UNH261218C00175000
170 C116.75-37.07%2603-09UNH261218C00170000
165 C242.73+26.55%1102606-12UNH261218C00165000
160 C208.97+54.63%1504-28UNH261218C00160000
155 C00%0UNH261218C00155000
150 C281.25+8.97%61607-28UNH261218C00150000
145 C131.80+2.17%1104-01UNH261218C00145000
140 C00%0UNH261218C00140000
135 C00%0UNH261218C00135000
130 C00%0UNH261218C00130000
Puts
StrikePriceChangeVolOILastContract Name
640 P00%0UNH261218P00640000
620 P00%0UNH261218P00620000
600 P00%0UNH261218P00600000
580 P00%0UNH261218P00580000
560 P00%0UNH261218P00560000
540 P111.50-42.98%1107-09UNH261218P00540000
530 P84.78-27.67%1107-16UNH261218P00530000
520 P00%0UNH261218P00520000
510 P87.700%10107-28UNH261218P00510000
500 P90.00-6.52%2808-05UNH261218P00500000
490 P71.95+2.23%106507-28UNH261218P00490000
480 P64.55-5.37%112807-28UNH261218P00480000
470 P64.10+9.40%14608-03UNH261218P00470000
460 P58.00+13.06%15607-31UNH261218P00460000
450 P53.79+9.78%313908-04UNH261218P00450000
440 P48.60+9.21%37508-04UNH261218P00440000
430 P43.67+1.09%114308-06UNH261218P00430000
420 P38.20+2.69%425708-06UNH261218P00420000
410 P32.29+6.04%1023608-06UNH261218P00410000
400 P27.86+17.06%459708-06UNH261218P00400000
390 P19.80-8.55%20335808-05UNH261218P00390000
380 P19.25+18.10%377308-06UNH261218P00380000
370 P15.65+9.06%797208-06UNH261218P00370000
360 P13.06+17.13%1286808-06UNH261218P00360000
350 P10.65+18.99%121,03808-06UNH261218P00350000
340 P8.13+15.32%81,07308-06UNH261218P00340000
330 P6.67+20.18%51,57108-06UNH261218P00330000
320 P5.35+17.58%375108-06UNH261218P00320000
310 P4.07+21.49%169908-06UNH261218P00310000
300 P3.05-18.23%103,36008-06UNH261218P00300000
290 P2.59+19.35%91,00808-06UNH261218P00290000
280 P2.01+19.64%12,64908-06UNH261218P00280000
270 P1.52+16.03%864608-06UNH261218P00270000
260 P1.18+3.51%1063908-06UNH261218P00260000
250 P0.91-8.08%54,31008-06UNH261218P00250000
240 P0.68+3.03%44,40808-06UNH261218P00240000
230 P0.50-16.67%753308-06UNH261218P00230000
220 P0.44-16.98%263608-05UNH261218P00220000
210 P0.35+9.37%218708-06UNH261218P00210000
200 P0.30-16.67%21,06708-06UNH261218P00200000
195 P0.18-40.00%54608-04UNH261218P00195000
190 P0.22+37.50%3618008-05UNH261218P00190000
185 P0.19-5.00%446608-06UNH261218P00185000
180 P0.15+7.14%412408-04UNH261218P00180000
175 P0.16-54.29%647908-03UNH261218P00175000
170 P0.21+61.54%16008-05UNH261218P00170000
165 P0.46+43.75%342906-24UNH261218P00165000
160 P0.08-57.89%823008-06UNH261218P00160000
155 P0.550.00%11205-01UNH261218P00155000
150 P0.060.00%357708-05UNH261218P00150000
145 P0.24-68.00%13906-25UNH261218P00145000
140 P0.11-60.71%5507-30UNH261218P00140000
135 P0.220%2105-26UNH261218P00135000
130 P0.06-64.71%626007-01UNH261218P00130000


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