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

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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
74,845108,5192,704116,372


UNH Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

UNH Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

UNH Jan 15, 2027 Exp. - Max Pain @ $300.00

Puts
Calls


UNH Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
900 C0.06+20.00%7016,02408-05UNH270115C00900000
880 C0.11-26.67%82,18508-05UNH270115C00880000
860 C0.13+30.00%14308-05UNH270115C00860000
840 C0.22-12.00%118708-05UNH270115C00840000
820 C0.44+109.52%143807-16UNH270115C00820000
800 C0.16+23.08%244,45008-05UNH270115C00800000
780 C0.09-55.00%2638608-05UNH270115C00780000
760 C0.30+11.11%131608-05UNH270115C00760000
740 C0.17-59.52%773208-05UNH270115C00740000
730 C0.21-72.37%36308-05UNH270115C00730000
720 C0.420.00%214208-05UNH270115C00720000
710 C0.450.00%69608-05UNH270115C00710000
700 C0.34-2.86%102,41208-05UNH270115C00700000
690 C0.48+20.00%1179008-05UNH270115C00690000
680 C0.43-12.24%1213708-05UNH270115C00680000
670 C1.00-2.91%1019107-24UNH270115C00670000
660 C0.65+18.18%496108-05UNH270115C00660000
650 C0.58-15.94%522,26808-05UNH270115C00650000
640 C0.800.00%81,30908-05UNH270115C00640000
630 C0.97+8.99%236908-05UNH270115C00630000
620 C1.21+7.08%480408-05UNH270115C00620000
610 C1.41-5.37%450008-05UNH270115C00610000
600 C1.570.00%8414,45108-05UNH270115C00600000
590 C1.75+3.55%140908-05UNH270115C00590000
580 C4.20+21.74%11,27507-29UNH270115C00580000
570 C2.75+8.70%511,05108-05UNH270115C00570000
560 C3.27+9.73%957808-05UNH270115C00560000
550 C3.75+7.14%269,91308-05UNH270115C00550000
540 C3.85-14.44%144808-05UNH270115C00540000
530 C5.89+17.80%658108-05UNH270115C00530000
520 C6.63+10.13%142,72508-05UNH270115C00520000
510 C8.05+5.92%93,23208-05UNH270115C00510000
500 C9.87+16.12%10714,85508-05UNH270115C00500000
490 C10.55-11.34%699908-04UNH270115C00490000
480 C13.98+16.50%212,12408-05UNH270115C00480000
470 C16.30+10.51%132,80108-05UNH270115C00470000
460 C19.26+12.24%72,12408-05UNH270115C00460000
450 C22.50+12.50%407,30508-05UNH270115C00450000
440 C25.00+6.16%151,32808-05UNH270115C00440000
430 C30.48+11.85%191,63008-05UNH270115C00430000
420 C35.06+10.77%241,96708-05UNH270115C00420000
410 C39.15+9.66%243,92008-05UNH270115C00410000
400 C44.00+7.06%687,47108-05UNH270115C00400000
390 C51.06+7.79%11,78508-05UNH270115C00390000
380 C56.58+5.80%21,26208-05UNH270115C00380000
370 C61.82+2.93%41,57408-05UNH270115C00370000
360 C66.05-0.17%41,63408-05UNH270115C00360000
350 C78.45+7.06%2211,19408-05UNH270115C00350000
340 C86.74+6.49%1296708-05UNH270115C00340000
330 C95.00-3.43%12,62208-05UNH270115C00330000
320 C101.37+3.02%21,84508-05UNH270115C00320000
310 C105.75-5.58%41,13508-04UNH270115C00310000
300 C120.00+4.17%129,54508-05UNH270115C00300000
290 C118.61-15.28%14,60808-05UNH270115C00290000
280 C138.16+4.19%12,88708-05UNH270115C00280000
270 C145.07-5.24%398908-05UNH270115C00270000
260 C156.53+3.33%19,44208-05UNH270115C00260000
250 C161.00-4.50%112,13408-04UNH270115C00250000
240 C181.28-5.11%649007-27UNH270115C00240000
230 C183.20-12.97%125008-04UNH270115C00230000
220 C199.63-4.48%21,11207-30UNH270115C00220000
210 C208.25-3.33%11,03408-03UNH270115C00210000
200 C220.90-4.64%148807-31UNH270115C00200000
195 C206.00+0.34%24106-05UNH270115C00195000
190 C192.60+58.95%13205-20UNH270115C00190000
185 C223.53+3.01%11706-12UNH270115C00185000
180 C254.43-0.35%14807-22UNH270115C00180000
175 C254.24+8.33%11507-10UNH270115C00175000
170 C259.50+4.02%1907-08UNH270115C00170000
165 C221.15+6.50%47805-18UNH270115C00165000
160 C269.70+2.29%22207-16UNH270115C00160000
155 C253.11+2.89%25806-12UNH270115C00155000
150 C266.50-3.09%15008-05UNH270115C00150000
145 C263.00-2.42%1206-22UNH270115C00145000
140 C267.73+10.29%751206-12UNH270115C00140000
135 C277.20+1.64%1306-24UNH270115C00135000
130 C279.85-5.33%11808-05UNH270115C00130000
125 C296.70+76.61%212207-24UNH270115C00125000
Puts
StrikePriceChangeVolOILastContract Name
900 P606.29+12.28%2001-28UNH270115P00900000
880 P541.35+26.29%1009-17UNH270115P00880000
860 P00%0UNH270115P00860000
840 P00%0UNH270115P00840000
820 P00%0UNH270115P00820000
800 P412.400%5005-08UNH270115P00800000
780 P511.90+55.64%2008-14UNH270115P00780000
760 P463.13+2.56%12208-20UNH270115P00760000
740 P00%0UNH270115P00740000
730 P175.340%1112-10UNH270115P00730000
720 P00%0UNH270115P00720000
710 P291.95+65.88%2104-25UNH270115P00710000
700 P357.00+1.89%1201-05UNH270115P00700000
690 P123.02+23.44%3311-18UNH270115P00690000
680 P00%0UNH270115P00680000
670 P00%0UNH270115P00670000
660 P356.600%10408-15UNH270115P00660000
650 P298.00-1.49%41004-21UNH270115P00650000
640 P195.10+97.27%81304-17UNH270115P00640000
630 P350.58-1.46%1103-18UNH270115P00630000
620 P340.60-1.50%11003-18UNH270115P00620000
610 P308.26+1.90%1406-03UNH270115P00610000
600 P174.00-10.38%2207-01UNH270115P00600000
590 P321.45+16.31%11103-23UNH270115P00590000
580 P311.87+14.11%2108-14UNH270115P00580000
570 P268.78+0.48%13406-10UNH270115P00570000
560 P278.05+17.30%514303-20UNH270115P00560000
550 P133.51-1.98%3407-15UNH270115P00550000
540 P195.95-8.43%2701-21UNH270115P00540000
530 P106.25-15.30%2107-28UNH270115P00530000
520 P97.34-10.66%21507-17UNH270115P00520000
510 P95.40-26.87%6607-24UNH270115P00510000
500 P88.00+9.86%23707-31UNH270115P00500000
490 P73.85-6.52%13607-17UNH270115P00490000
480 P78.90+8.35%24808-05UNH270115P00480000
470 P69.40+18.33%18408-05UNH270115P00470000
460 P59.39-1.02%16108-03UNH270115P00460000
450 P53.15-8.36%332708-05UNH270115P00450000
440 P47.07+9.72%128607-30UNH270115P00440000
430 P44.90+9.65%422908-04UNH270115P00430000
420 P37.90-2.82%1166708-05UNH270115P00420000
410 P33.84+1.26%463408-05UNH270115P00410000
400 P26.50-7.67%273,79408-05UNH270115P00400000
390 P24.25+9.48%61,41508-04UNH270115P00390000
380 P21.00+8.81%131,82808-04UNH270115P00380000
370 P15.80-9.71%171,05808-05UNH270115P00370000
360 P13.30-10.44%133,69708-05UNH270115P00360000
350 P11.10-9.39%6454,25508-05UNH270115P00350000
340 P8.80-9.28%61,91208-05UNH270115P00340000
330 P7.10-11.25%11,73108-05UNH270115P00330000
320 P5.75-8.73%11,80408-05UNH270115P00320000
310 P4.80-4.00%83,72408-05UNH270115P00310000
300 P3.75-6.25%712,91208-05UNH270115P00300000
290 P3.00-6.25%222,53508-05UNH270115P00290000
280 P2.45-4.67%57,19708-05UNH270115P00280000
270 P1.85-0.54%172,19708-05UNH270115P00270000
260 P1.48+0.68%24,43908-03UNH270115P00260000
250 P1.25-4.58%14,97108-05UNH270115P00250000
240 P1.08+0.93%52,52408-04UNH270115P00240000
230 P0.71-18.39%71,62107-31UNH270115P00230000
220 P0.67+1.52%11,75508-04UNH270115P00220000
210 P0.54+1.89%122,72908-04UNH270115P00210000
200 P0.36+2.86%12436,15908-05UNH270115P00200000
195 P0.39-26.42%153508-05UNH270115P00195000
190 P0.27-27.03%112,31608-04UNH270115P00190000
185 P0.36+80.00%150908-04UNH270115P00185000
180 P0.26+36.84%3349008-04UNH270115P00180000
175 P0.21-4.55%1617207-30UNH270115P00175000
170 P0.35+40.00%136708-04UNH270115P00170000
165 P0.25-50.00%1050907-17UNH270115P00165000
160 P0.15-6.25%12,84908-05UNH270115P00160000
155 P0.26-48.00%1123508-05UNH270115P00155000
150 P0.12+20.00%1024008-04UNH270115P00150000
145 P0.29-51.67%81306-12UNH270115P00145000
140 P0.16-20.00%101,62107-14UNH270115P00140000
135 P0.03-62.50%277008-05UNH270115P00135000
130 P0.07-36.36%21,02508-05UNH270115P00130000
125 P0.050.00%611,16408-05UNH270115P00125000


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