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
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 Mar 19, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4,5256,5261,3898,704


UNH Mar 19, 2027 Exp. - Volume by Strike
Puts
Calls

UNH Mar 19, 2027 Exp. - Open Interest by Strike

Puts
Calls

UNH Mar 19, 2027 Exp. - Max Pain @ $370.00

Puts
Calls


UNH Mar 19, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
640 C1.82-14.55%677208-04UNH270319C00640000
620 C2.46-13.99%23308-04UNH270319C00620000
600 C3.71+14.15%88808-05UNH270319C00600000
580 C4.32-13.25%15008-04UNH270319C00580000
570 C5.55-23.45%21108-03UNH270319C00570000
560 C5.20-9.57%126408-05UNH270319C00560000
550 C6.77-0.44%12708-05UNH270319C00550000
540 C8.65+10.19%233608-05UNH270319C00540000
530 C10.30+1.48%5714008-05UNH270319C00530000
520 C11.70+14.15%2352708-05UNH270319C00520000
510 C13.55+11.98%43408-05UNH270319C00510000
500 C14.80+6.47%6782608-05UNH270319C00500000
490 C17.77+7.37%531008-05UNH270319C00490000
480 C20.25+12.94%359508-05UNH270319C00480000
470 C23.05+0.92%833108-05UNH270319C00470000
460 C21.09-11.39%143508-05UNH270319C00460000
450 C29.45+10.63%2652608-05UNH270319C00450000
440 C31.80+4.40%774808-05UNH270319C00440000
430 C34.44+0.12%119408-05UNH270319C00430000
420 C41.75+9.58%1170608-05UNH270319C00420000
410 C45.84+6.60%15447308-05UNH270319C00410000
400 C49.00+0.78%452008-05UNH270319C00400000
390 C57.30+6.21%240908-05UNH270319C00390000
380 C63.00+4.60%233108-05UNH270319C00380000
370 C69.33+5.53%726408-05UNH270319C00370000
360 C76.14+4.02%718308-05UNH270319C00360000
350 C80.30+0.06%344208-05UNH270319C00350000
340 C87.50-0.23%414208-05UNH270319C00340000
330 C95.20-7.97%814708-04UNH270319C00330000
320 C102.35-6.03%930008-04UNH270319C00320000
310 C112.76-7.71%119508-04UNH270319C00310000
300 C123.95-4.00%113908-05UNH270319C00300000
290 C137.86+0.63%323907-31UNH270319C00290000
280 C147.74-0.23%210207-27UNH270319C00280000
270 C153.35-1.70%419307-31UNH270319C00270000
260 C175.40+11.47%445807-13UNH270319C00260000
250 C207.26+18.01%37307-16UNH270319C00250000
240 C179.25-7.17%12907-31UNH270319C00240000
230 C204.14+11.21%31807-13UNH270319C00230000
220 C203.80+7.01%62507-24UNH270319C00220000
210 C200.38+3.85%13106-12UNH270319C00210000
200 C230.10+0.95%92307-01UNH270319C00200000
195 C236.04+25.34%1607-16UNH270319C00195000
190 C207.00+94.09%1105-13UNH270319C00190000
185 C200.00-6.39%2105-21UNH270319C00185000
180 C191.97+9.71%1505-01UNH270319C00180000
175 C252.45-0.76%389707-14UNH270319C00175000
170 C258.93+0.84%91607-01UNH270319C00170000
165 C00%0UNH270319C00165000
160 C00%0UNH270319C00160000
155 C00%0UNH270319C00155000
150 C276.95-0.70%3810307-14UNH270319C00150000
145 C00%0UNH270319C00145000
140 C00%0UNH270319C00140000
135 C219.13+18.64%1404-21UNH270319C00135000
130 C278.85+4.63%802906-12UNH270319C00130000
Puts
StrikePriceChangeVolOILastContract Name
640 P00%0UNH270319P00640000
620 P00%0UNH270319P00620000
600 P00%0UNH270319P00600000
580 P161.870%8807-27UNH270319P00580000
570 P00%0UNH270319P00570000
560 P143.630%2207-27UNH270319P00560000
550 P00%0UNH270319P00550000
540 P00%0UNH270319P00540000
530 P00%0UNH270319P00530000
520 P108.140%9707-24UNH270319P00520000
510 P95.650%5507-23UNH270319P00510000
500 P99.60+15.95%11908-04UNH270319P00500000
490 P89.70+38.32%12107-27UNH270319P00490000
480 P82.55+15.07%23408-04UNH270319P00480000
470 P71.85+2.13%103007-27UNH270319P00470000
460 P68.90-16.48%14106-25UNH270319P00460000
450 P61.42+7.10%1908-05UNH270319P00450000
440 P55.33+15.68%115408-04UNH270319P00440000
430 P50.57+9.10%125108-04UNH270319P00430000
420 P41.53-6.67%341708-05UNH270319P00420000
410 P36.55-6.76%2239108-05UNH270319P00410000
400 P32.05-6.01%3164008-05UNH270319P00400000
390 P27.95-6.52%738108-05UNH270319P00390000
380 P24.21-5.80%256208-05UNH270319P00380000
370 P20.50-7.03%14144508-05UNH270319P00370000
360 P17.79-6.86%936508-05UNH270319P00360000
350 P14.90-8.87%1833808-05UNH270319P00350000
340 P12.70-2.68%825908-05UNH270319P00340000
330 P10.67-7.62%741708-05UNH270319P00330000
320 P9.35-3.61%7018208-05UNH270319P00320000
310 P8.25+7.84%121208-04UNH270319P00310000
300 P6.50-3.70%2248408-05UNH270319P00300000
290 P5.30+6.00%161108-03UNH270319P00290000
280 P4.55+2.94%335108-04UNH270319P00280000
270 P3.85+0.79%1763608-04UNH270319P00270000
260 P3.10-1.59%2036608-03UNH270319P00260000
250 P2.40-6.61%2521308-05UNH270319P00250000
240 P1.92-4.00%4021908-05UNH270319P00240000
230 P1.70+7.59%1420307-29UNH270319P00230000
220 P1.22-2.40%144708-05UNH270319P00220000
210 P1.25-14.38%25207-24UNH270319P00210000
200 P1.20+3.45%112107-24UNH270319P00200000
195 P1.18+22.92%14607-27UNH270319P00195000
190 P0.94+8.05%26507-27UNH270319P00190000
185 P0.80+1.27%114907-27UNH270319P00185000
180 P1.72+5.52%322605-29UNH270319P00180000
175 P0.60-4.76%647607-21UNH270319P00175000
170 P0.500.00%23607-21UNH270319P00170000
165 P1.31-1.50%25305-29UNH270319P00165000
160 P6.79+137.41%41703-27UNH270319P00160000
155 P5.40+100.00%11103-30UNH270319P00155000
150 P0.30-72.73%410207-21UNH270319P00150000
145 P2.23+21.20%63803-02UNH270319P00145000
140 P1.61+3.21%55102-18UNH270319P00140000
135 P0.15-88.46%16407-28UNH270319P00135000
130 P0.27-27.03%56607-21UNH270319P00130000


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