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
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 Jun 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
22,85441,5204,87926,129


UNH Jun 17, 2027 Exp. - Volume by Strike
Puts
Calls

UNH Jun 17, 2027 Exp. - Open Interest by Strike

Puts
Calls

UNH Jun 17, 2027 Exp. - Max Pain @ $300.00

Puts
Calls


UNH Jun 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
650 C1.43+10.00%128,71109-24UNH270617C00650000
640 C1.50-11.24%222309-24UNH270617C00640000
630 C2.59-0.38%323609-09UNH270617C00630000
620 C2.32-7.57%162609-17UNH270617C00620000
610 C2.50-12.28%18409-18UNH270617C00610000
600 C2.61+13.48%22,48609-24UNH270617C00600000
590 C3.61-14.05%513409-14UNH270617C00590000
580 C3.10-11.43%227509-24UNH270617C00580000
570 C3.88-5.37%1228409-21UNH270617C00570000
560 C4.05-5.81%135709-24UNH270617C00560000
550 C4.55-5.21%988609-23UNH270617C00550000
540 C5.08-5.93%138509-23UNH270617C00540000
530 C6.19+6.72%341709-24UNH270617C00530000
520 C7.14+0.56%1059309-24UNH270617C00520000
510 C7.65-1.29%1135009-24UNH270617C00510000
500 C9.50+6.74%223,61709-24UNH270617C00500000
490 C10.25-5.70%382309-23UNH270617C00490000
480 C12.45-0.08%1658409-22UNH270617C00480000
470 C13.49-1.53%6462909-23UNH270617C00470000
460 C16.65+9.18%71,77309-24UNH270617C00460000
450 C18.85+6.56%132,92409-24UNH270617C00450000
440 C20.76-1.84%1690909-24UNH270617C00440000
430 C24.41+9.22%194509-24UNH270617C00430000
420 C27.31+7.56%61,57409-24UNH270617C00420000
410 C29.49+3.29%692709-24UNH270617C00410000
400 C35.00+8.53%158,68509-24UNH270617C00400000
390 C37.88+1.42%283309-24UNH270617C00390000
380 C42.00+3.07%81,25009-24UNH270617C00380000
370 C48.21+6.78%161,16809-24UNH270617C00370000
360 C53.00+6.58%342,29709-24UNH270617C00360000
350 C58.98+4.11%61,31509-24UNH270617C00350000
340 C63.65+2.78%5289309-24UNH270617C00340000
330 C71.25+3.71%221,29209-24UNH270617C00330000
320 C78.00-4.44%141,45809-24UNH270617C00320000
310 C82.50+1.16%375609-24UNH270617C00310000
300 C87.15-5.29%52,35609-23UNH270617C00300000
290 C96.50-5.88%11,11609-23UNH270617C00290000
280 C113.21+1.72%291709-22UNH270617C00280000
270 C114.70-3.13%259009-23UNH270617C00270000
260 C127.30+0.55%857509-21UNH270617C00260000
250 C130.77-3.55%15,52809-23UNH270617C00250000
240 C147.78+3.09%4034109-22UNH270617C00240000
230 C153.94+1.95%16921309-21UNH270617C00230000
220 C159.00-1.09%126909-22UNH270617C00220000
210 C167.33-11.06%228409-24UNH270617C00210000
200 C178.55-2.19%145509-22UNH270617C00200000
195 C187.00-12.17%23613609-21UNH270617C00195000
190 C186.47-2.64%44109-24UNH270617C00190000
185 C196.80-6.60%303409-21UNH270617C00185000
180 C201.06-18.23%544409-21UNH270617C00180000
175 C200.61-2.56%25209-24UNH270617C00175000
170 C208.28-12.49%14017109-21UNH270617C00170000
165 C212.30-8.49%32515909-11UNH270617C00165000
160 C216.60-8.61%9008309-11UNH270617C00160000
155 C222.01-0.27%1109-22UNH270617C00155000
150 C235.75+3.41%11809-14UNH270617C00150000
145 C233.42-3.03%41009-21UNH270617C00145000
140 C235.66-1.15%26809-22UNH270617C00140000
135 C236.59-2.42%25509-23UNH270617C00135000
130 C246.22-0.50%1247609-21UNH270617C00130000
125 C254.09-0.83%1578309-21UNH270617C00125000
Puts
StrikePriceChangeVolOILastContract Name
650 P261.73+13.79%2109-10UNH270617P00650000
640 P00%0UNH270617P00640000
630 P253.35+4.05%2109-22UNH270617P00630000
620 P283.500%101012-03UNH270617P00620000
610 P309.04+1.16%1306-10UNH270617P00610000
600 P314.00+20.77%2601-27UNH270617P00600000
590 P244.80-23.52%2109-09UNH270617P00590000
580 P178.44+12.50%1108-26UNH270617P00580000
570 P310.15+0.82%1407-31UNH270617P00570000
560 P145.40-29.33%6307-31UNH270617P00560000
550 P256.50+28.57%1301-28UNH270617P00550000
540 P255.00+28.85%1101-28UNH270617P00540000
530 P153.32+11.75%2209-21UNH270617P00530000
520 P114.52-8.64%11606-29UNH270617P00520000
510 P132.50-2.04%2509-22UNH270617P00510000
500 P128.50+2.24%13809-22UNH270617P00500000
490 P116.55+0.60%145809-21UNH270617P00490000
480 P98.20+2.06%414809-08UNH270617P00480000
470 P102.25+2.70%111009-22UNH270617P00470000
460 P92.45+7.38%232509-21UNH270617P00460000
450 P90.90+5.70%120509-23UNH270617P00450000
440 P78.45+1.57%519809-22UNH270617P00440000
430 P71.63+1.44%119509-18UNH270617P00430000
420 P66.81+5.66%141309-23UNH270617P00420000
410 P55.95+0.27%233409-21UNH270617P00410000
400 P52.75-4.70%1051,19909-24UNH270617P00400000
390 P48.05+3.56%6633509-23UNH270617P00390000
380 P40.88+0.20%61,26409-24UNH270617P00380000
370 P35.85-1.24%4945309-24UNH270617P00370000
360 P31.34-3.87%61,00109-24UNH270617P00360000
350 P27.87+2.84%221,94509-24UNH270617P00350000
340 P23.95+1.91%884009-23UNH270617P00340000
330 P19.78-3.75%61,62709-24UNH270617P00330000
320 P16.75-4.29%1280009-24UNH270617P00320000
310 P14.00-3.78%251,02209-24UNH270617P00310000
300 P11.65-5.28%362,15809-24UNH270617P00300000
290 P9.81-4.29%162,06709-24UNH270617P00290000
280 P7.95-1.61%365809-24UNH270617P00280000
270 P6.61-1.34%41,62409-24UNH270617P00270000
260 P5.33+3.50%22,12809-24UNH270617P00260000
250 P4.40+4.51%31,54609-22UNH270617P00250000
240 P3.58-1.92%161,82409-23UNH270617P00240000
230 P2.89+0.70%3872609-23UNH270617P00230000
220 P2.36-3.67%6535209-21UNH270617P00220000
210 P1.79-3.76%3666209-21UNH270617P00210000
200 P1.52+9.35%11,79009-23UNH270617P00200000
195 P1.27-5.22%630709-22UNH270617P00195000
190 P1.13-5.83%2514109-22UNH270617P00190000
185 P1.02+10.87%239109-14UNH270617P00185000
180 P1.27-11.81%128407-30UNH270617P00180000
175 P0.73+10.61%16709-10UNH270617P00175000
170 P0.70-41.18%29609-01UNH270617P00170000
165 P0.580.00%116909-21UNH270617P00165000
160 P0.550.00%253009-24UNH270617P00160000
155 P0.46-9.80%23209-10UNH270617P00155000
150 P0.50-13.79%131708-18UNH270617P00150000
145 P0.30-62.03%213409-21UNH270617P00145000
140 P0.25-10.71%53509-21UNH270617P00140000
135 P0.20-31.03%6410309-21UNH270617P00135000
130 P0.18-5.26%213809-24UNH270617P00130000
125 P0.150.00%5946209-24UNH270617P00125000


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