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 Jun 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
30,10429,3521,92524,395


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 C4.36+9.00%68,77608-05UNH270617C00650000
640 C6.75-5.59%522607-29UNH270617C00640000
630 C5.50-1.26%223708-05UNH270617C00630000
620 C6.15-1.28%261108-05UNH270617C00620000
610 C6.97-56.44%38608-03UNH270617C00610000
600 C7.20+5.88%52,84408-05UNH270617C00600000
590 C7.75-22.89%213108-04UNH270617C00590000
580 C8.75-11.62%619408-04UNH270617C00580000
570 C14.90+4.20%429107-28UNH270617C00570000
560 C10.75-11.89%135208-04UNH270617C00560000
550 C12.89-3.45%190408-05UNH270617C00550000
540 C15.09-3.27%229208-05UNH270617C00540000
530 C15.95+2.97%2239308-05UNH270617C00530000
520 C18.65-4.11%252508-03UNH270617C00520000
510 C20.61-1.39%817408-05UNH270617C00510000
500 C23.25+5.92%93,55408-05UNH270617C00500000
490 C20.95-22.06%367708-05UNH270617C00490000
480 C28.72-0.24%750808-05UNH270617C00480000
470 C30.90+4.22%957808-05UNH270617C00470000
460 C35.15+7.99%121,68608-05UNH270617C00460000
450 C38.00+4.11%6462,51108-05UNH270617C00450000
440 C42.85+8.37%475108-05UNH270617C00440000
430 C47.16+8.96%987508-05UNH270617C00430000
420 C52.03+8.62%31,38008-05UNH270617C00420000
410 C52.81-0.13%1179608-05UNH270617C00410000
400 C62.00+7.81%147,01208-05UNH270617C00400000
390 C67.03+6.82%173708-05UNH270617C00390000
380 C68.50-7.02%1396608-04UNH270617C00380000
370 C79.10-4.12%21,00008-03UNH270617C00370000
360 C81.30-0.10%62,33608-05UNH270617C00360000
350 C92.00+4.44%71,25108-05UNH270617C00350000
340 C93.55-10.97%168108-04UNH270617C00340000
330 C106.47+5.21%41,00708-05UNH270617C00330000
320 C115.50-8.13%31,43308-03UNH270617C00320000
310 C117.33-5.42%172808-05UNH270617C00310000
300 C130.00+4.07%22,26508-05UNH270617C00300000
290 C142.00-5.16%195207-30UNH270617C00290000
280 C139.29-6.52%190908-04UNH270617C00280000
270 C159.50-9.12%159907-28UNH270617C00270000
260 C173.86-14.67%157007-20UNH270617C00260000
250 C168.27-8.55%15,51808-04UNH270617C00250000
240 C180.00-9.77%225208-05UNH270617C00240000
230 C195.90+0.71%117707-31UNH270617C00230000
220 C193.00-9.24%115408-04UNH270617C00220000
210 C221.75+0.27%228507-13UNH270617C00210000
200 C219.00-5.60%545908-03UNH270617C00200000
195 C172.00+2.99%13204-28UNH270617C00195000
190 C100.50+5.24%43802-09UNH270617C00190000
185 C245.35+12.93%11207-02UNH270617C00185000
180 C245.89+8.87%24207-02UNH270617C00180000
175 C235.70+14.98%23006-17UNH270617C00175000
170 C238.00+3.48%216506-23UNH270617C00170000
165 C242.65+1.99%516106-11UNH270617C00165000
160 C263.05-3.64%126707-21UNH270617C00160000
155 C257.00+12.72%1506-09UNH270617C00155000
150 C278.30+9.33%22606-26UNH270617C00150000
145 C139.00-25.97%2701-27UNH270617C00145000
140 C242.30+73.07%1605-27UNH270617C00140000
135 C287.15+2.24%1407-15UNH270617C00135000
130 C289.50+3.43%11607-15UNH270617C00130000
125 C272.89-0.19%1206-04UNH270617C00125000
Puts
StrikePriceChangeVolOILastContract Name
650 P230.01-0.58%21007-31UNH270617P00650000
640 P00%0UNH270617P00640000
630 P211.64-34.98%101007-28UNH270617P00630000
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 P158.62-41.83%1106-26UNH270617P00580000
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 P116.50+4.95%1207-29UNH270617P00530000
520 P114.52-8.64%11606-29UNH270617P00520000
510 P112.15+6.05%1408-04UNH270617P00510000
500 P97.00-6.95%52208-05UNH270617P00500000
490 P88.60-8.83%14307-07UNH270617P00490000
480 P75.15-4.45%115007-21UNH270617P00480000
470 P77.40+2.15%110808-03UNH270617P00470000
460 P69.85+5.75%132307-30UNH270617P00460000
450 P66.95+3.80%320608-04UNH270617P00450000
440 P55.35-1.95%318807-28UNH270617P00440000
430 P55.31+4.56%1919508-04UNH270617P00430000
420 P47.75-4.69%140608-05UNH270617P00420000
410 P43.25-5.05%821008-05UNH270617P00410000
400 P38.20-6.26%1461908-05UNH270617P00400000
390 P34.17+4.34%328008-03UNH270617P00390000
380 P34.23+6.64%11,05708-05UNH270617P00380000
370 P30.23+12.59%132508-05UNH270617P00370000
360 P25.54+8.68%769908-04UNH270617P00360000
350 P20.50-7.24%3253908-05UNH270617P00350000
340 P17.83+0.73%470708-05UNH270617P00340000
330 P16.10-5.29%31,19708-05UNH270617P00330000
320 P13.00-9.09%768608-05UNH270617P00320000
310 P11.85-5.58%175708-05UNH270617P00310000
300 P9.95-5.69%22,00708-05UNH270617P00300000
290 P8.20-9.89%71,90708-05UNH270617P00290000
280 P7.75+1.97%159608-05UNH270617P00280000
270 P6.50+7.44%71,53908-04UNH270617P00270000
260 P5.06-6.30%21,98508-05UNH270617P00260000
250 P4.60+8.24%171,56208-04UNH270617P00250000
240 P3.36-12.04%3291,82208-05UNH270617P00240000
230 P2.82-11.88%1176308-05UNH270617P00230000
220 P2.50-7.41%636708-05UNH270617P00220000
210 P2.10-12.50%161908-05UNH270617P00210000
200 P1.80+18.42%41,61507-28UNH270617P00200000
195 P2.68+30.10%230207-16UNH270617P00195000
190 P2.15-15.02%112507-20UNH270617P00190000
185 P2.09+19.43%17307-20UNH270617P00185000
180 P1.27-11.81%128407-30UNH270617P00180000
175 P1.15-27.67%16707-30UNH270617P00175000
170 P1.19+11.21%19807-27UNH270617P00170000
165 P1.04-24.64%4816107-27UNH270617P00165000
160 P1.00-31.03%853307-16UNH270617P00160000
155 P0.79-29.46%43207-30UNH270617P00155000
150 P0.58-10.77%831707-30UNH270617P00150000
145 P0.79-21.00%1013207-01UNH270617P00145000
140 P0.01-99.71%73508-05UNH270617P00140000
135 P0.31-63.53%669608-05UNH270617P00135000
130 P0.44-37.14%1012307-31UNH270617P00130000
125 P1.03+21.18%136906-10UNH270617P00125000


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