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
Jul 18, 2025 3:59:56 PM EDT
282.66USD-1.878%(-5.41)14,979,714
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jul 18, 2025 9:28:30 AM EDT
287.53USD-0.187%(-0.54)106,122
After-hours
Jul 18, 2025 4:58:30 PM EDT
282.49USD-0.060%(-0.17)527,490
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Jul 18, 2025Jul 25, 2025Aug 1, 2025Aug 8, 2025Aug 15, 2025Aug 22, 2025Aug 29, 2025Sep 19, 2025Oct 17, 2025Nov 21, 2025Dec 19, 2025Jan 16, 2026Feb 20, 2026Mar 20, 2026Apr 17, 2026Jun 18, 2026Jul 17, 2026Sep 18, 2026Jan 15, 2027Jun 17, 2027Dec 17, 2027

ITM/OTM for Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4,32157,5209,1307,626


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 C2.430.00%373,00607-17UNH270115C00900000
880 C2.51+0.40%2112907-17UNH270115C00880000
860 C2.56-5.88%22007-07UNH270115C00860000
840 C2.61+0.38%569907-17UNH270115C00840000
820 C2.36-12.59%36007-15UNH270115C00820000
800 C3.19-0.31%462307-17UNH270115C00800000
780 C3.30+3.12%5016107-16UNH270115C00780000
760 C3.35-1.47%223007-16UNH270115C00760000
740 C4.84+21.00%128007-01UNH270115C00740000
730 C3.70-13.95%504007-15UNH270115C00730000
720 C3.70-8.19%15107-16UNH270115C00720000
710 C4.60+12.20%41607-02UNH270115C00710000
700 C4.20+1.20%81,02607-17UNH270115C00700000
690 C4.30-7.53%119607-17UNH270115C00690000
680 C5.000.00%48906-24UNH270115C00680000
670 C4.09-25.64%111807-17UNH270115C00670000
660 C4.90-2.00%229207-16UNH270115C00660000
650 C5.30+6.00%51,29607-17UNH270115C00650000
640 C5.60-3.45%118207-16UNH270115C00640000
630 C6.10+7.96%111307-16UNH270115C00630000
620 C5.78-4.15%367607-17UNH270115C00620000
610 C6.18-6.36%307107-17UNH270115C00610000
600 C6.58-1.05%3063,91507-17UNH270115C00600000
590 C6.93-1.00%113507-17UNH270115C00590000
580 C7.19-6.62%517507-17UNH270115C00580000
570 C7.80-10.86%341,31407-17UNH270115C00570000
560 C8.29-6.96%36607-15UNH270115C00560000
550 C8.60-3.59%1252907-17UNH270115C00550000
540 C9.56+15.88%124807-17UNH270115C00540000
530 C10.15-10.96%133907-16UNH270115C00530000
520 C10.45-5.00%71,94107-17UNH270115C00520000
510 C11.50-5.58%61,67107-17UNH270115C00510000
500 C12.00-4.00%1323,36607-17UNH270115C00500000
490 C13.30-0.23%511307-16UNH270115C00490000
480 C14.00-7.65%1116807-15UNH270115C00480000
470 C15.00-1.96%61,02807-17UNH270115C00470000
460 C16.01-4.82%2828407-17UNH270115C00460000
450 C18.24+1.79%351,06107-17UNH270115C00450000
440 C19.35+1.31%932307-17UNH270115C00440000
430 C20.53-0.53%221007-17UNH270115C00430000
420 C22.31-3.29%2969807-17UNH270115C00420000
410 C23.52-4.62%1397207-17UNH270115C00410000
400 C25.60-4.83%4483,97407-17UNH270115C00400000
390 C27.50-1.79%41,37707-17UNH270115C00390000
380 C29.50-5.60%618007-17UNH270115C00380000
370 C32.01-6.40%420307-17UNH270115C00370000
360 C34.50-5.74%336007-17UNH270115C00360000
350 C37.00-4.15%16917,94407-17UNH270115C00350000
340 C40.55-6.13%346007-17UNH270115C00340000
330 C43.53-5.37%1861807-17UNH270115C00330000
320 C46.00-5.15%1652407-17UNH270115C00320000
310 C49.25-5.29%891507-17UNH270115C00310000
300 C54.30-3.47%1913,42407-17UNH270115C00300000
290 C57.50-4.66%2921107-17UNH270115C00290000
280 C62.10-5.09%2943307-17UNH270115C00280000
270 C66.50-5.81%1020907-17UNH270115C00270000
260 C72.15-3.80%1134007-17UNH270115C00260000
250 C78.40-1.94%1745307-17UNH270115C00250000
240 C83.00-2.47%311907-17UNH270115C00240000
230 C88.95-10.69%18507-17UNH270115C00230000
220 C94.98-10.86%11,05407-17UNH270115C00220000
210 C106.00+0.47%21,12907-16UNH270115C00210000
200 C108.00-2.88%518507-17UNH270115C00200000
195 C123.00-14.52%1807-11UNH270115C00195000
190 C115.85-4.57%12207-17UNH270115C00190000
185 C134.00-3.46%2507-07UNH270115C00185000
180 C121.80-9.79%1407-17UNH270115C00180000
175 C137.10-2.07%3607-11UNH270115C00175000
170 C141.25-13.00%11507-14UNH270115C00170000
165 C161.80+9.20%11406-12UNH270115C00165000
160 C140.68-1.62%311107-16UNH270115C00160000
155 C152.40-14.86%2206-09UNH270115C00155000
150 C145.00-3.37%37707-17UNH270115C00150000
145 C168.00-2.12%1106-11UNH270115C00145000
140 C157.22-7.44%3307-16UNH270115C00140000
135 C174.29+5.66%2305-28UNH270115C00135000
130 C162.00-8.47%14307-17UNH270115C00130000
Puts
StrikePriceChangeVolOILastContract Name
900 P612.61+2.10%1107-17UNH270115P00900000
880 P428.640%4004-17UNH270115P00880000
860 P00%0UNH270115P00860000
840 P00%0UNH270115P00840000
820 P00%0UNH270115P00820000
800 P412.400%5005-08UNH270115P00800000
780 P328.910%4004-17UNH270115P00780000
760 P00%0UNH270115P00760000
740 P00%0UNH270115P00740000
730 P175.340%1112-10UNH270115P00730000
720 P00%0UNH270115P00720000
710 P291.95+65.88%2104-25UNH270115P00710000
700 P396.44+73.88%1106-03UNH270115P00700000
690 P123.02+23.44%3311-18UNH270115P00690000
680 P00%0UNH270115P00680000
670 P00%0UNH270115P00670000
660 P00%0UNH270115P00660000
650 P101.50-1.98%3304-16UNH270115P00650000
640 P195.10+97.27%81304-17UNH270115P00640000
630 P215.07+136.99%2304-25UNH270115P00630000
620 P311.98-1.87%1706-11UNH270115P00620000
610 P308.26+1.90%1406-03UNH270115P00610000
600 P298.00+7.21%1207-09UNH270115P00600000
590 P276.38-2.16%21106-13UNH270115P00590000
580 P273.31+2.50%32106-17UNH270115P00580000
570 P268.78+0.48%13406-10UNH270115P00570000
560 P262.07+1.37%25007-10UNH270115P00560000
550 P262.20+3.96%1122707-17UNH270115P00550000
540 P241.85+1.29%1907-11UNH270115P00540000
530 P238.40-13.58%364205-23UNH270115P00530000
520 P210.70-4.64%69006-20UNH270115P00520000
510 P212.13+4.22%15507-11UNH270115P00510000
500 P201.00+0.87%292507-10UNH270115P00500000
490 P189.10-1.94%26106-16UNH270115P00490000
480 P181.84+2.73%211007-09UNH270115P00480000
470 P169.56-4.94%132606-11UNH270115P00470000
460 P177.40+7.16%1021507-17UNH270115P00460000
450 P167.84+6.28%244807-17UNH270115P00450000
440 P142.10-3.31%130206-30UNH270115P00440000
430 P151.45+7.41%328207-17UNH270115P00430000
420 P142.50+7.14%1218207-17UNH270115P00420000
410 P124.30-0.19%118507-11UNH270115P00410000
400 P125.00+1.49%21,33307-17UNH270115P00400000
390 P113.95+6.45%29307-15UNH270115P00390000
380 P107.15+4.95%13442407-15UNH270115P00380000
370 P100.40+5.80%3112607-15UNH270115P00370000
360 P95.10+3.71%121907-17UNH270115P00360000
350 P89.50+6.29%249507-17UNH270115P00350000
340 P82.00+3.80%112107-17UNH270115P00340000
330 P72.28+0.99%125507-16UNH270115P00330000
320 P69.20+6.22%841707-17UNH270115P00320000
310 P62.12+0.55%147507-17UNH270115P00310000
300 P57.11+3.52%181,33607-17UNH270115P00300000
290 P52.32+8.80%1122207-17UNH270115P00290000
280 P46.75+4.70%11,33007-17UNH270115P00280000
270 P41.30+9.69%187607-17UNH270115P00270000
260 P35.60+1.05%137407-16UNH270115P00260000
250 P32.67+1.11%5531,46007-17UNH270115P00250000
240 P28.92+2.84%20341607-17UNH270115P00240000
230 P24.90+6.09%643107-16UNH270115P00230000
220 P21.25+1.24%1431207-17UNH270115P00220000
210 P20.01+8.93%350707-17UNH270115P00210000
200 P16.45+5.86%456407-17UNH270115P00200000
195 P15.14+0.07%12306-26UNH270115P00195000
190 P13.95-9.88%211907-15UNH270115P00190000
185 P12.50-3.47%15107-17UNH270115P00185000
180 P11.69+4.00%46307-17UNH270115P00180000
175 P10.60+11.58%24507-15UNH270115P00175000
170 P10.11+4.88%214507-17UNH270115P00170000
165 P8.75+6.06%176207-17UNH270115P00165000
160 P8.10+2.53%1328907-17UNH270115P00160000
155 P6.40-1.54%92107-17UNH270115P00155000
150 P6.200.00%210007-17UNH270115P00150000
145 P5.95-15.60%2307-17UNH270115P00145000
140 P5.30+0.95%11707-17UNH270115P00140000
135 P4.70-1.05%1907-17UNH270115P00135000
130 P4.00-4.76%1140907-17UNH270115P00130000


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 - 2025 ChartExchange LLC