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
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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
63,314125,80712,659116,414


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 C0.020.00%116,34009-24UNH270115C00900000
880 C0.03-80.00%42,36309-24UNH270115C00880000
860 C0.02-60.00%2012709-24UNH270115C00860000
840 C0.06-40.00%342609-24UNH270115C00840000
820 C0.08-33.33%544109-24UNH270115C00820000
800 C0.06+50.00%14,54709-24UNH270115C00800000
780 C0.04-20.00%338909-24UNH270115C00780000
760 C0.06-64.71%1034009-16UNH270115C00760000
740 C0.180.00%475109-11UNH270115C00740000
730 C0.18-10.00%16208-10UNH270115C00730000
720 C0.12-40.00%114109-08UNH270115C00720000
710 C0.15+200.00%127509-08UNH270115C00710000
700 C0.07-36.36%22,41809-23UNH270115C00700000
690 C0.17+6.25%877609-03UNH270115C00690000
680 C0.08-46.67%314609-21UNH270115C00680000
670 C0.29+26.09%219209-01UNH270115C00670000
660 C0.18-21.74%294509-22UNH270115C00660000
650 C0.09-62.50%12,31009-24UNH270115C00650000
640 C0.16+6.67%31,28809-22UNH270115C00640000
630 C0.32+60.00%138109-23UNH270115C00630000
620 C0.18-25.00%680009-23UNH270115C00620000
610 C0.25+4.17%3065009-24UNH270115C00610000
600 C0.29-3.33%414,34709-24UNH270115C00600000
590 C0.31-16.22%254909-24UNH270115C00590000
580 C0.42-17.65%101,27109-21UNH270115C00580000
570 C0.47-6.00%21,06509-24UNH270115C00570000
560 C0.60-3.23%1461209-22UNH270115C00560000
550 C0.59-19.18%269,81409-23UNH270115C00550000
540 C0.84-18.45%145009-24UNH270115C00540000
530 C0.85-21.30%2561009-23UNH270115C00530000
520 C1.29+12.17%22,28609-24UNH270115C00520000
510 C1.43-15.38%593,15209-24UNH270115C00510000
500 C2.10+18.64%48417,25309-24UNH270115C00500000
490 C2.05-4.65%51,14409-24UNH270115C00490000
480 C2.700.00%1012,49009-24UNH270115C00480000
470 C3.54+2.61%13,02509-24UNH270115C00470000
460 C4.40-0.68%563,73109-24UNH270115C00460000
450 C6.30+12.50%926,58209-24UNH270115C00450000
440 C7.95+13.57%331,47609-24UNH270115C00440000
430 C9.90+15.79%51,94409-24UNH270115C00430000
420 C12.35+16.51%722,31709-24UNH270115C00420000
410 C15.03+13.52%114,31309-24UNH270115C00410000
400 C18.05+10.53%277,86009-24UNH270115C00400000
390 C22.30+11.22%52,13609-24UNH270115C00390000
380 C26.95+10.86%211,47209-24UNH270115C00380000
370 C31.40+7.53%271,62509-24UNH270115C00370000
360 C37.20+0.95%102,13709-24UNH270115C00360000
350 C42.97+6.97%1711,07409-24UNH270115C00350000
340 C48.80-1.23%294709-24UNH270115C00340000
330 C54.80+2.32%92,64909-24UNH270115C00330000
320 C64.80+0.56%31,85709-24UNH270115C00320000
310 C68.60-1.89%11,14309-24UNH270115C00310000
300 C81.00+5.37%19,52009-24UNH270115C00300000
290 C87.30+5.43%34,61009-24UNH270115C00290000
280 C95.02-4.45%92,86709-23UNH270115C00280000
270 C108.48-0.46%1098409-24UNH270115C00270000
260 C117.78-4.98%109,39509-24UNH270115C00260000
250 C124.25-2.89%410,98609-23UNH270115C00250000
240 C137.32-0.02%148109-22UNH270115C00240000
230 C148.63-1.24%125109-18UNH270115C00230000
220 C154.33-1.36%11,11009-23UNH270115C00220000
210 C164.23-10.74%11,03409-23UNH270115C00210000
200 C180.00-2.04%245209-11UNH270115C00200000
195 C184.83-10.28%2709-21UNH270115C00195000
190 C187.60-2.60%40909-11UNH270115C00190000
185 C192.60-6.46%55209-11UNH270115C00185000
180 C199.76+1.07%2909-21UNH270115C00180000
175 C212.19+4.71%1509-14UNH270115C00175000
170 C207.13-20.18%30809-11UNH270115C00170000
165 C221.15+6.50%47805-18UNH270115C00165000
160 C225.77+3.78%21909-14UNH270115C00160000
155 C222.13-12.24%5209-11UNH270115C00155000
150 C235.99+3.74%33509-14UNH270115C00150000
145 C232.73-11.51%5109-11UNH270115C00145000
140 C237.13-11.43%5109-11UNH270115C00140000
135 C242.23-12.62%20209-11UNH270115C00135000
130 C246.40-8.09%1501309-11UNH270115C00130000
125 C251.40-7.40%190109-11UNH270115C00125000
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 P119.25-0.25%121008-13UNH270115P00520000
510 P109.20-1.53%11109-03UNH270115P00510000
500 P129.71+4.82%52409-24UNH270115P00500000
490 P96.80-0.67%24009-08UNH270115P00490000
480 P102.00+24.62%34809-15UNH270115P00480000
470 P80.85+6.87%78808-18UNH270115P00470000
460 P83.69+28.65%16809-15UNH270115P00460000
450 P81.90+5.41%233709-23UNH270115P00450000
440 P73.00+9.45%1529709-23UNH270115P00440000
430 P60.57+26.48%324709-11UNH270115P00430000
420 P56.49+5.98%174309-23UNH270115P00420000
410 P48.05+7.21%81,04209-24UNH270115P00410000
400 P41.38-2.45%1174,44709-24UNH270115P00400000
390 P35.90+4.51%32,33409-24UNH270115P00390000
380 P29.60-3.20%112,64909-24UNH270115P00380000
370 P24.05-6.60%224,27709-24UNH270115P00370000
360 P20.99+0.43%115,00409-24UNH270115P00360000
350 P16.40-3.53%24,83009-24UNH270115P00350000
340 P12.30-6.82%42,12509-24UNH270115P00340000
330 P10.07-3.64%212,10509-24UNH270115P00330000
320 P7.75-1.90%82,45409-24UNH270115P00320000
310 P5.65-7.38%63,60109-24UNH270115P00310000
300 P4.23-5.58%2613,22309-24UNH270115P00300000
290 P3.33+12.50%52,65409-23UNH270115P00290000
280 P2.43-2.80%17,00809-24UNH270115P00280000
270 P1.87+8.72%382,22509-23UNH270115P00270000
260 P1.21-9.02%24,56009-24UNH270115P00260000
250 P1.000.00%25,42009-24UNH270115P00250000
240 P0.72-16.28%252,59209-24UNH270115P00240000
230 P0.51-15.00%11,58509-22UNH270115P00230000
220 P0.45+12.50%51,74209-10UNH270115P00220000
210 P0.30-31.82%42,72109-17UNH270115P00210000
200 P0.30-25.00%1835,45109-17UNH270115P00200000
195 P0.14-54.84%152909-21UNH270115P00195000
190 P0.14-12.50%502,28809-22UNH270115P00190000
185 P0.12+9.09%251609-22UNH270115P00185000
180 P0.10-9.09%448509-24UNH270115P00180000
175 P0.100.00%116909-23UNH270115P00175000
170 P0.08+60.00%5236909-22UNH270115P00170000
165 P0.12-52.00%151009-08UNH270115P00165000
160 P0.05-16.67%22,86009-24UNH270115P00160000
155 P0.25+257.14%123608-31UNH270115P00155000
150 P0.05-66.67%124008-21UNH270115P00150000
145 P0.11-62.07%11709-08UNH270115P00145000
140 P0.16-20.00%101,62107-14UNH270115P00140000
135 P0.030.00%161409-24UNH270115P00135000
130 P0.100.00%71,29609-24UNH270115P00130000
125 P0.03+50.00%11,08709-21UNH270115P00125000


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