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
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 Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
9,02223,7773,87232,870


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 @ $350.00

Puts
Calls


UNH Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
640 C0.080.00%210609-24UNH261218C00640000
620 C0.21-8.70%48309-08UNH261218C00620000
600 C0.15-11.76%221609-22UNH261218C00600000
580 C0.32-8.57%120209-16UNH261218C00580000
560 C0.46+58.62%120609-24UNH261218C00560000
540 C0.45-37.50%682809-22UNH261218C00540000
530 C0.48-20.00%2624009-23UNH261218C00530000
520 C0.65+8.33%153309-24UNH261218C00520000
510 C0.70-16.67%584009-23UNH261218C00510000
500 C0.92+2.22%54,37909-24UNH261218C00500000
490 C1.12-5.08%172909-24UNH261218C00490000
480 C1.72+11.69%21,17509-24UNH261218C00480000
470 C2.30+15.58%91,26209-24UNH261218C00470000
460 C2.98+12.45%343109-24UNH261218C00460000
450 C4.20+23.53%142,83809-24UNH261218C00450000
440 C5.50+20.88%281,07809-24UNH261218C00440000
430 C7.05+14.63%1731,45809-24UNH261218C00430000
420 C9.10+14.47%191,06509-24UNH261218C00420000
410 C11.68+16.80%4756509-24UNH261218C00410000
400 C15.00+16.73%273,73109-24UNH261218C00400000
390 C18.25+10.94%81,14309-24UNH261218C00390000
380 C22.60+8.13%1266909-24UNH261218C00380000
370 C28.00+10.45%2581709-24UNH261218C00370000
360 C32.36+4.56%1792009-24UNH261218C00360000
350 C39.45+7.49%51,33009-24UNH261218C00350000
340 C43.45-10.13%459009-23UNH261218C00340000
330 C52.60+1.15%11,33709-24UNH261218C00330000
320 C59.39-9.19%147109-23UNH261218C00320000
310 C78.75-18.69%261609-09UNH261218C00310000
300 C81.00-1.22%11,18209-17UNH261218C00300000
290 C91.25-1.88%148109-21UNH261218C00290000
280 C98.72-1.08%132809-21UNH261218C00280000
270 C103.00-4.19%421109-23UNH261218C00270000
260 C115.90-14.34%128309-18UNH261218C00260000
250 C135.25-4.08%112209-14UNH261218C00250000
240 C140.18+1.07%215009-21UNH261218C00240000
230 C149.29+1.14%64909-21UNH261218C00230000
220 C159.60-0.31%403209-21UNH261218C00220000
210 C202.65+0.26%52306-15UNH261218C00210000
200 C179.00-18.51%101009-11UNH261218C00200000
195 C184.05-2.88%101109-11UNH261218C00195000
190 C189.00+14.82%10809-11UNH261218C00190000
185 C192.13+81.77%5109-11UNH261218C00185000
180 C197.65-16.14%751509-11UNH261218C00180000
175 C201.26+2.95%20309-11UNH261218C00175000
170 C116.75-37.07%2603-09UNH261218C00170000
165 C212.06-12.64%20409-11UNH261218C00165000
160 C208.97+54.63%1504-28UNH261218C00160000
155 C00%0UNH261218C00155000
150 C226.05-19.63%1551609-11UNH261218C00150000
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 P108.15+20.17%1709-08UNH261218P00500000
490 P90.16+25.31%26508-13UNH261218P00490000
480 P104.15+22.31%13109-15UNH261218P00480000
470 P72.75+13.49%24708-11UNH261218P00470000
460 P94.80+36.21%134909-23UNH261218P00460000
450 P75.60+3.00%114509-18UNH261218P00450000
440 P60.76+17.75%17209-15UNH261218P00440000
430 P60.80+1.69%215409-22UNH261218P00430000
420 P52.39-8.81%117409-24UNH261218P00420000
410 P42.30-1.17%326409-17UNH261218P00410000
400 P38.05-0.86%191,03609-24UNH261218P00400000
390 P32.04-5.07%266509-24UNH261218P00390000
380 P25.80-7.36%241,16009-24UNH261218P00380000
370 P21.10-5.80%61,22309-24UNH261218P00370000
360 P17.15-4.99%141,16509-24UNH261218P00360000
350 P13.15-7.07%361,44909-24UNH261218P00350000
340 P10.00-5.66%191,48409-24UNH261218P00340000
330 P7.50-7.41%82,03009-24UNH261218P00330000
320 P5.70-3.39%61,04509-24UNH261218P00320000
310 P3.91-9.07%21,13309-24UNH261218P00310000
300 P2.83-8.71%143,86809-24UNH261218P00300000
290 P2.48+24.00%993009-23UNH261218P00290000
280 P1.55+1.31%52,93509-24UNH261218P00280000
270 P1.00-9.09%198309-24UNH261218P00270000
260 P0.82+3.80%364409-24UNH261218P00260000
250 P0.49-3.92%64,39109-22UNH261218P00250000
240 P0.38-24.00%194,41109-22UNH261218P00240000
230 P0.27-25.00%454909-21UNH261218P00230000
220 P0.25+4.17%163109-22UNH261218P00220000
210 P0.31+82.35%218209-10UNH261218P00210000
200 P0.12+9.09%121,05609-23UNH261218P00200000
195 P0.17+325.00%24709-24UNH261218P00195000
190 P0.16+33.33%116809-10UNH261218P00190000
185 P0.080.00%25909-24UNH261218P00185000
180 P0.080.00%212309-24UNH261218P00180000
175 P0.16-54.29%647908-03UNH261218P00175000
170 P0.05-16.67%38109-24UNH261218P00170000
165 P0.050.00%528709-21UNH261218P00165000
160 P0.05+25.00%2444309-24UNH261218P00160000
155 P0.10-81.82%11209-21UNH261218P00155000
150 P0.10+150.00%17308-21UNH261218P00150000
145 P0.24-68.00%13906-25UNH261218P00145000
140 P0.01-90.91%101509-22UNH261218P00140000
135 P0.04+100.00%1859309-24UNH261218P00135000
130 P0.040.00%1534209-24UNH261218P00130000


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